Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,577.56 +599.20 (+0.95%) CMC Crypto 200
1,374.85 +62.23 (+4.74%)
Endeavour Silver Corp. (EXK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 2.5100 | 2.6550 | 2.4900 | 2.6100 | 2.6100 | 4,880,230 |
| 18 Apr 2024 | 2.6100 | 2.6600 | 2.5200 | 2.5300 | 2.5300 | 4,278,900 |
| 17 Apr 2024 | 2.6100 | 2.7000 | 2.5400 | 2.5500 | 2.5500 | 5,960,200 |
| 16 Apr 2024 | 2.5400 | 2.6400 | 2.5300 | 2.5500 | 2.5500 | 6,038,200 |
| 15 Apr 2024 | 2.8200 | 2.8300 | 2.6200 | 2.6700 | 2.6700 | 10,932,500 |
| 12 Apr 2024 | 2.9900 | 3.1200 | 2.7500 | 2.8000 | 2.8000 | 16,335,600 |
| 11 Apr 2024 | 2.9300 | 2.9600 | 2.8000 | 2.8500 | 2.8500 | 6,496,500 |
| 10 Apr 2024 | 2.8000 | 3.0100 | 2.7400 | 2.9000 | 2.9000 | 10,362,400 |
| 09 Apr 2024 | 2.9200 | 3.0500 | 2.8300 | 2.8400 | 2.8400 | 7,823,400 |
| 08 Apr 2024 | 2.9000 | 2.9700 | 2.7200 | 2.8600 | 2.8600 | 10,752,700 |
| 05 Apr 2024 | 2.6100 | 2.9000 | 2.6000 | 2.8300 | 2.8300 | 9,549,400 |
| 04 Apr 2024 | 2.8000 | 2.8500 | 2.6500 | 2.7000 | 2.7000 | 9,289,600 |
| 03 Apr 2024 | 2.6400 | 2.8100 | 2.5800 | 2.7900 | 2.7900 | 10,786,700 |
| 02 Apr 2024 | 2.5700 | 2.6500 | 2.5100 | 2.5900 | 2.5900 | 6,895,000 |
| 01 Apr 2024 | 2.5000 | 2.5600 | 2.4000 | 2.4900 | 2.4900 | 5,309,200 |
| 28 Mar 2024 | 2.3500 | 2.4400 | 2.2600 | 2.4100 | 2.4100 | 7,850,400 |
| 27 Mar 2024 | 2.1300 | 2.2900 | 2.1300 | 2.2900 | 2.2900 | 6,522,200 |
| 26 Mar 2024 | 2.2200 | 2.2300 | 2.1200 | 2.1300 | 2.1300 | 3,819,800 |
| 25 Mar 2024 | 2.2000 | 2.3000 | 2.1500 | 2.1600 | 2.1600 | 4,326,700 |
| 22 Mar 2024 | 2.1100 | 2.3100 | 2.0900 | 2.1800 | 2.1800 | 5,962,200 |
| 21 Mar 2024 | 2.2400 | 2.2600 | 2.1100 | 2.1200 | 2.1200 | 5,767,500 |
| 20 Mar 2024 | 2.0400 | 2.2200 | 2.0200 | 2.1900 | 2.1900 | 7,165,800 |
| 19 Mar 2024 | 2.0600 | 2.1300 | 2.0300 | 2.0500 | 2.0500 | 4,342,100 |
| 18 Mar 2024 | 2.2300 | 2.2300 | 2.1000 | 2.1100 | 2.1100 | 4,863,600 |
| 15 Mar 2024 | 2.1700 | 2.2400 | 2.1400 | 2.2300 | 2.2300 | 9,039,400 |
| 14 Mar 2024 | 2.1600 | 2.2400 | 2.1300 | 2.1500 | 2.1500 | 6,116,200 |
| 13 Mar 2024 | 2.1500 | 2.2600 | 2.1400 | 2.1500 | 2.1500 | 6,683,300 |
| 12 Mar 2024 | 2.1400 | 2.1700 | 2.0700 | 2.1400 | 2.1400 | 7,025,200 |
| 11 Mar 2024 | 1.9600 | 2.2200 | 1.9000 | 2.1700 | 2.1700 | 10,867,900 |
| 08 Mar 2024 | 1.9400 | 1.9700 | 1.8700 | 1.8900 | 1.8900 | 7,214,600 |
| 07 Mar 2024 | 1.9100 | 1.9200 | 1.8200 | 1.9100 | 1.9100 | 6,045,000 |
| 06 Mar 2024 | 1.7500 | 1.8900 | 1.7500 | 1.8700 | 1.8700 | 6,508,600 |
| 05 Mar 2024 | 1.8700 | 1.8900 | 1.7100 | 1.7200 | 1.7200 | 5,007,800 |
| 04 Mar 2024 | 1.7400 | 1.7700 | 1.6700 | 1.7700 | 1.7700 | 7,536,000 |
| 01 Mar 2024 | 1.4800 | 1.6700 | 1.4300 | 1.6700 | 1.6700 | 9,848,200 |
| 29 Feb 2024 | 1.4900 | 1.5100 | 1.4600 | 1.4700 | 1.4700 | 3,129,400 |
| 28 Feb 2024 | 1.4900 | 1.4900 | 1.4200 | 1.4500 | 1.4500 | 2,392,400 |
| 27 Feb 2024 | 1.5200 | 1.5400 | 1.4800 | 1.4800 | 1.4800 | 2,021,900 |
| 26 Feb 2024 | 1.5200 | 1.5300 | 1.4700 | 1.5300 | 1.5300 | 1,843,600 |
| 23 Feb 2024 | 1.4800 | 1.5400 | 1.4600 | 1.5300 | 1.5300 | 4,037,900 |
| 22 Feb 2024 | 1.4900 | 1.5200 | 1.4700 | 1.4800 | 1.4800 | 3,137,300 |
| 21 Feb 2024 | 1.4800 | 1.5000 | 1.4500 | 1.5000 | 1.5000 | 1,562,000 |
| 20 Feb 2024 | 1.5300 | 1.5300 | 1.4400 | 1.4700 | 1.4700 | 2,949,500 |
| 16 Feb 2024 | 1.5200 | 1.5500 | 1.4900 | 1.5200 | 1.5200 | 3,575,300 |
| 15 Feb 2024 | 1.5000 | 1.5600 | 1.4900 | 1.5200 | 1.5200 | 3,733,600 |
| 14 Feb 2024 | 1.4800 | 1.5000 | 1.4400 | 1.4800 | 1.4800 | 2,459,200 |
| 13 Feb 2024 | 1.5300 | 1.5400 | 1.4600 | 1.4700 | 1.4700 | 6,144,700 |
| 12 Feb 2024 | 1.5700 | 1.6100 | 1.5500 | 1.5600 | 1.5600 | 2,341,100 |
| 09 Feb 2024 | 1.5600 | 1.5700 | 1.5200 | 1.5400 | 1.5400 | 2,241,900 |
| 08 Feb 2024 | 1.5800 | 1.6200 | 1.5500 | 1.5600 | 1.5600 | 1,891,300 |
| 07 Feb 2024 | 1.5900 | 1.6400 | 1.5700 | 1.5700 | 1.5700 | 3,626,800 |
| 06 Feb 2024 | 1.5900 | 1.6200 | 1.5800 | 1.5900 | 1.5900 | 2,457,800 |
| 05 Feb 2024 | 1.5900 | 1.6000 | 1.5500 | 1.5700 | 1.5700 | 2,189,500 |
| 02 Feb 2024 | 1.6600 | 1.6600 | 1.5900 | 1.6200 | 1.6200 | 3,011,700 |
| 01 Feb 2024 | 1.5400 | 1.6800 | 1.5400 | 1.6700 | 1.6700 | 6,070,400 |
| 31 Jan 2024 | 1.5500 | 1.6000 | 1.5100 | 1.5100 | 1.5100 | 4,721,400 |
| 30 Jan 2024 | 1.6300 | 1.6300 | 1.5500 | 1.5600 | 1.5600 | 3,204,700 |
| 29 Jan 2024 | 1.6400 | 1.6400 | 1.5800 | 1.6300 | 1.6300 | 4,550,300 |
| 26 Jan 2024 | 1.6700 | 1.6900 | 1.6100 | 1.6100 | 1.6100 | 2,336,100 |
| 25 Jan 2024 | 1.7100 | 1.7300 | 1.6400 | 1.6600 | 1.6600 | 3,490,500 |
| 24 Jan 2024 | 1.8000 | 1.8000 | 1.6900 | 1.7000 | 1.7000 | 2,708,900 |
| 23 Jan 2024 | 1.7500 | 1.7900 | 1.7100 | 1.7800 | 1.7800 | 2,438,700 |
| 22 Jan 2024 | 1.6800 | 1.7600 | 1.6500 | 1.7300 | 1.7300 | 2,408,800 |
| 19 Jan 2024 | 1.7200 | 1.7200 | 1.6500 | 1.7100 | 1.7100 | 2,568,500 |
| 18 Jan 2024 | 1.7100 | 1.7200 | 1.6600 | 1.6700 | 1.6700 | 1,754,300 |
| 17 Jan 2024 | 1.7700 | 1.7800 | 1.6800 | 1.7000 | 1.7000 | 3,794,200 |
| 16 Jan 2024 | 1.8700 | 1.8700 | 1.7400 | 1.7400 | 1.7400 | 3,150,200 |
| 12 Jan 2024 | 1.8300 | 1.9500 | 1.8300 | 1.8800 | 1.8800 | 5,546,400 |
| 11 Jan 2024 | 1.9100 | 1.9400 | 1.7500 | 1.7500 | 1.7500 | 6,651,200 |
| 10 Jan 2024 | 1.9000 | 1.9400 | 1.8600 | 1.9300 | 1.9300 | 2,440,600 |
| 09 Jan 2024 | 1.8900 | 1.9300 | 1.8200 | 1.9000 | 1.9000 | 3,895,700 |
| 08 Jan 2024 | 1.8200 | 1.8500 | 1.7900 | 1.8200 | 1.8200 | 2,019,100 |
| 05 Jan 2024 | 1.8300 | 1.9300 | 1.7700 | 1.8500 | 1.8500 | 3,852,800 |
| 04 Jan 2024 | 1.8300 | 1.8600 | 1.8100 | 1.8200 | 1.8200 | 3,345,300 |
| 03 Jan 2024 | 1.9000 | 1.9100 | 1.8200 | 1.8300 | 1.8300 | 3,895,600 |
| 02 Jan 2024 | 1.9700 | 2.0200 | 1.9100 | 1.9100 | 1.9100 | 3,311,300 |
| 29 Dec 2023 | 1.9800 | 2.0000 | 1.9500 | 1.9700 | 1.9700 | 3,484,600 |
| 28 Dec 2023 | 2.0300 | 2.0500 | 1.9800 | 1.9900 | 1.9900 | 2,951,500 |
| 27 Dec 2023 | 2.0400 | 2.0800 | 2.0300 | 2.0400 | 2.0400 | 3,537,900 |
| 26 Dec 2023 | 2.0400 | 2.0700 | 2.0000 | 2.0300 | 2.0300 | 1,578,200 |
| 22 Dec 2023 | 2.0300 | 2.1400 | 2.0200 | 2.0300 | 2.0300 | 4,136,000 |
| 21 Dec 2023 | 2.0000 | 2.0200 | 1.9700 | 2.0000 | 2.0000 | 3,375,400 |
| 20 Dec 2023 | 2.0900 | 2.0900 | 1.9600 | 1.9600 | 1.9600 | 4,073,700 |
| 19 Dec 2023 | 1.9700 | 2.1700 | 1.9700 | 2.0700 | 2.0700 | 5,501,200 |
| 18 Dec 2023 | 2.0900 | 2.1100 | 2.0400 | 2.0600 | 2.0600 | 3,277,500 |
| 15 Dec 2023 | 2.0800 | 2.1200 | 2.0300 | 2.0600 | 2.0600 | 19,469,400 |
| 14 Dec 2023 | 2.1500 | 2.1500 | 2.0500 | 2.1000 | 2.1000 | 9,936,400 |
| 13 Dec 2023 | 1.9200 | 2.0900 | 1.9000 | 2.0800 | 2.0800 | 6,133,400 |
| 12 Dec 2023 | 2.0400 | 2.0400 | 1.9000 | 1.9100 | 1.9100 | 5,339,000 |
| 11 Dec 2023 | 1.9500 | 2.0500 | 1.9100 | 2.0300 | 2.0300 | 6,122,200 |
| 08 Dec 2023 | 1.9300 | 2.0200 | 1.9200 | 1.9800 | 1.9800 | 4,933,800 |
| 07 Dec 2023 | 1.9500 | 2.0100 | 1.9300 | 1.9700 | 1.9700 | 3,110,700 |
| 06 Dec 2023 | 2.0000 | 2.0200 | 1.9400 | 1.9500 | 1.9500 | 4,511,300 |
| 05 Dec 2023 | 2.0800 | 2.1000 | 1.9600 | 1.9700 | 1.9700 | 5,127,600 |
| 04 Dec 2023 | 2.2200 | 2.2300 | 2.0800 | 2.1000 | 2.1000 | 5,402,700 |
| 01 Dec 2023 | 2.1800 | 2.2600 | 2.1300 | 2.2600 | 2.2600 | 5,061,500 |
| 30 Nov 2023 | 2.1500 | 2.1900 | 2.1200 | 2.1800 | 2.1800 | 3,909,900 |
| 29 Nov 2023 | 2.2700 | 2.2700 | 2.1500 | 2.1600 | 2.1600 | 5,354,300 |
| 28 Nov 2023 | 2.2600 | 2.2900 | 2.2200 | 2.2600 | 2.2600 | 5,718,800 |
| 27 Nov 2023 | 2.2700 | 2.3100 | 2.2100 | 2.2300 | 2.2300 | 4,577,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.