Endeavour Silver Corporation Ordinary Shares (Canada) (EXK)
3.1050
-0.4250 (-12.04%)
NYSE · Last Trade: Apr 4th, 6:02 PM EDT
Historical Prices For Endeavour Silver Corporation Ordinary Shares (Canada) (EXK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 3.50 | 3.76 | 3.40 | 3.53 | 15,675,850 | 3.53 |
| 4/02/2025 | 3.78 | 3.83 | 3.67 | 3.75 | 11,717,509 | 3.75 |
| 4/01/2025 | 3.93 | 3.93 | 3.60 | 3.78 | 30,913,284 | 3.78 |
| 3/31/2025 | 4.33 | 4.33 | 4.04 | 4.27 | 14,176,139 | 4.27 |
| 3/28/2025 | 4.55 | 4.61 | 4.26 | 4.33 | 9,961,761 | 4.33 |
| 3/27/2025 | 4.53 | 4.62 | 4.44 | 4.56 | 6,506,284 | 4.56 |
| 3/26/2025 | 4.60 | 4.66 | 4.39 | 4.41 | 7,561,142 | 4.41 |
| 3/25/2025 | 4.76 | 4.89 | 4.55 | 4.57 | 8,626,143 | 4.57 |
| 3/24/2025 | 4.72 | 4.76 | 4.58 | 4.65 | 5,244,537 | 4.65 |
| 3/21/2025 | 4.74 | 4.80 | 4.61 | 4.66 | 8,587,505 | 4.66 |
| 3/20/2025 | 4.75 | 5.00 | 4.71 | 4.84 | 8,837,774 | 4.84 |
| 3/19/2025 | 4.90 | 5.02 | 4.75 | 4.92 | 11,912,721 | 4.92 |
| 3/18/2025 | 4.94 | 5.13 | 4.83 | 4.92 | 13,603,622 | 4.92 |
| 3/17/2025 | 4.72 | 4.82 | 4.64 | 4.80 | 8,520,510 | 4.80 |
| 3/14/2025 | 4.80 | 4.83 | 4.61 | 4.72 | 6,883,292 | 4.72 |
| 3/13/2025 | 4.68 | 4.79 | 4.56 | 4.70 | 11,997,505 | 4.70 |
| 3/12/2025 | 4.52 | 4.89 | 4.50 | 4.64 | 18,316,890 | 4.64 |
| 3/11/2025 | 3.80 | 4.55 | 3.80 | 4.52 | 16,235,367 | 4.52 |
| 3/10/2025 | 3.91 | 3.93 | 3.58 | 3.64 | 6,868,359 | 3.64 |
| 3/07/2025 | 3.97 | 4.12 | 3.83 | 3.98 | 5,808,518 | 3.98 |
| 3/06/2025 | 3.94 | 4.09 | 3.92 | 3.96 | 6,865,906 | 3.96 |
| 3/05/2025 | 3.65 | 4.02 | 3.63 | 4.02 | 8,828,554 | 4.02 |
| 3/04/2025 | 3.60 | 3.70 | 3.45 | 3.61 | 8,986,337 | 3.61 |
| 3/03/2025 | 3.79 | 3.88 | 3.59 | 3.60 | 9,412,176 | 3.60 |
| 2/28/2025 | 3.55 | 3.70 | 3.50 | 3.67 | 15,494,675 | 3.67 |
| 2/27/2025 | 3.86 | 3.90 | 3.63 | 3.64 | 12,019,131 | 3.64 |
| 2/26/2025 | 3.72 | 4.03 | 3.69 | 3.93 | 16,779,659 | 3.93 |
| 2/25/2025 | 3.76 | 3.79 | 3.56 | 3.68 | 11,769,830 | 3.68 |
| 2/24/2025 | 3.88 | 3.88 | 3.70 | 3.83 | 7,810,254 | 3.83 |
| 2/21/2025 | 4.11 | 4.12 | 3.82 | 3.84 | 13,842,991 | 3.84 |
| 2/20/2025 | 3.94 | 4.22 | 3.94 | 4.17 | 7,807,053 | 4.17 |
| 2/19/2025 | 4.01 | 4.06 | 3.90 | 3.95 | 6,573,315 | 3.95 |
| 2/18/2025 | 4.11 | 4.16 | 4.04 | 4.08 | 7,181,356 | 4.08 |
| 2/14/2025 | 4.38 | 4.41 | 4.02 | 4.04 | 12,731,375 | 4.04 |
| 2/13/2025 | 4.16 | 4.23 | 4.05 | 4.19 | 5,846,878 | 4.19 |
| 2/12/2025 | 3.95 | 4.20 | 3.93 | 4.15 | 8,603,670 | 4.15 |
| 2/11/2025 | 4.01 | 4.07 | 3.93 | 3.93 | 8,433,958 | 3.93 |
| 2/10/2025 | 4.08 | 4.17 | 3.97 | 4.07 | 9,710,769 | 4.07 |
| 2/07/2025 | 4.14 | 4.22 | 3.92 | 3.92 | 8,422,986 | 3.92 |
| 2/06/2025 | 4.12 | 4.13 | 4.01 | 4.09 | 5,874,624 | 4.09 |
| 2/05/2025 | 4.11 | 4.27 | 4.09 | 4.15 | 10,698,752 | 4.15 |
| 2/04/2025 | 4.00 | 4.09 | 3.92 | 4.06 | 14,204,436 | 4.06 |
| 2/03/2025 | 3.92 | 4.07 | 3.87 | 3.95 | 11,418,802 | 3.95 |
| 1/31/2025 | 4.08 | 4.09 | 3.91 | 3.95 | 11,576,433 | 3.95 |
| 1/30/2025 | 3.90 | 4.15 | 3.88 | 4.04 | 11,223,828 | 4.04 |
| 1/29/2025 | 3.62 | 3.76 | 3.60 | 3.73 | 10,665,816 | 3.73 |
| 1/28/2025 | 3.46 | 3.66 | 3.41 | 3.61 | 9,377,322 | 3.61 |
| 1/27/2025 | 3.54 | 3.57 | 3.38 | 3.43 | 12,660,972 | 3.43 |
| 1/24/2025 | 3.70 | 3.86 | 3.64 | 3.67 | 8,443,092 | 3.67 |
| 1/23/2025 | 3.51 | 3.63 | 3.50 | 3.58 | 5,911,543 | 3.58 |
| 1/22/2025 | 3.62 | 3.67 | 3.50 | 3.57 | 5,816,702 | 3.57 |
| 1/21/2025 | 3.56 | 3.70 | 3.55 | 3.62 | 8,517,040 | 3.62 |
| 1/17/2025 | 3.45 | 3.60 | 3.37 | 3.51 | 8,238,513 | 3.51 |
| 1/16/2025 | 3.60 | 3.69 | 3.48 | 3.49 | 7,801,599 | 3.49 |
| 1/15/2025 | 3.69 | 3.72 | 3.48 | 3.55 | 8,140,886 | 3.55 |
| 1/14/2025 | 3.44 | 3.66 | 3.42 | 3.58 | 9,446,198 | 3.58 |
| 1/13/2025 | 3.45 | 3.47 | 3.35 | 3.37 | 7,882,757 | 3.37 |
| 1/10/2025 | 3.60 | 3.77 | 3.53 | 3.55 | 6,799,552 | 3.55 |
| 1/08/2025 | 3.86 | 3.90 | 3.45 | 3.53 | 12,232,321 | 3.53 |
| 1/07/2025 | 3.95 | 4.10 | 3.86 | 3.91 | 5,695,087 | 3.91 |
| 1/06/2025 | 3.94 | 3.99 | 3.80 | 3.85 | 7,011,425 | 3.85 |