Endeavour Silver Corporation - Price History
Monthly price history for EXK (Endeavour Silver Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $2.67 | $2.67 |
| April 2024 | $2.63 | $2.63 |
| March 2024 | $2.41 | $2.41 |
| February 2024 | $1.47 | $1.47 |
| January 2024 | $1.51 | $1.51 |
| December 2023 | $1.97 | $1.97 |
| November 2023 | $2.18 | $2.18 |
| October 2023 | $2.14 | $2.14 |
| September 2023 | $2.43 | $2.43 |
| August 2023 | $2.85 | $2.85 |
| July 2023 | $3.51 | $3.51 |
| June 2023 | $2.89 | $2.89 |
| May 2023 | $3.14 | $3.14 |
| April 2023 | $3.90 | $3.90 |
| March 2023 | $3.88 | $3.88 |
| February 2023 | $2.94 | $2.94 |
| January 2023 | $3.47 | $3.47 |
| December 2022 | $3.24 | $3.24 |
| November 2022 | $3.37 | $3.37 |
| October 2022 | $3.40 | $3.40 |
| September 2022 | $3.02 | $3.02 |
| August 2022 | $2.90 | $2.90 |
| July 2022 | $3.64 | $3.64 |
| June 2022 | $3.14 | $3.14 |
| May 2022 | $3.48 | $3.48 |
| April 2022 | $3.79 | $3.79 |
| March 2022 | $4.65 | $4.65 |
| February 2022 | $4.21 | $4.21 |
| January 2022 | $3.64 | $3.64 |
| December 2021 | $4.22 | $4.22 |
| November 2021 | $4.74 | $4.74 |
| October 2021 | $5.05 | $5.05 |
| September 2021 | $4.09 | $4.09 |
| August 2021 | $4.71 | $4.71 |
| July 2021 | $5.27 | $5.27 |
| June 2021 | $6.12 | $6.12 |
| May 2021 | $7.44 | $7.44 |
| April 2021 | $5.28 | $5.28 |
| March 2021 | $4.96 | $4.96 |
| February 2021 | $5.90 | $5.90 |
| January 2021 | $4.95 | $4.95 |
| December 2020 | $5.04 | $5.04 |
| November 2020 | $3.41 | $3.41 |
| October 2020 | $3.18 | $3.18 |
| September 2020 | $3.51 | $3.51 |
| August 2020 | $4.16 | $4.16 |
| July 2020 | $4.32 | $4.32 |
| June 2020 | $2.28 | $2.28 |
| May 2020 | $1.92 | $1.92 |
| April 2020 | $1.61 | $1.61 |
| March 2020 | $1.34 | $1.34 |
| February 2020 | $1.56 | $1.56 |
| January 2020 | $2.12 | $2.12 |
| December 2019 | $2.41 | $2.41 |
| November 2019 | $2.16 | $2.16 |
| October 2019 | $2.48 | $2.48 |
| September 2019 | $2.22 | $2.22 |
| August 2019 | $2.64 | $2.64 |
| July 2019 | $2.30 | $2.30 |
| June 2019 | $2.05 | $2.05 |
| May 2019 | $1.79 | $1.79 |
| April 2019 | $2.20 | $2.20 |
| March 2019 | $2.52 | $2.52 |
| February 2019 | $2.57 | $2.57 |
| January 2019 | $2.22 | $2.22 |
| December 2018 | $2.15 | $2.15 |
| November 2018 | $1.85 | $1.85 |
| October 2018 | $1.97 | $1.97 |
| September 2018 | $2.31 | $2.31 |
| August 2018 | $2.24 | $2.24 |
| July 2018 | $2.93 | $2.93 |
| June 2018 | $3.12 | $3.12 |
| May 2018 | $2.81 | $2.81 |
| April 2018 | $3 | $3 |
| March 2018 | $2.43 | $2.43 |
| February 2018 | $2.20 | $2.20 |
| January 2018 | $2.39 | $2.39 |
| December 2017 | $2.39 | $2.39 |
| November 2017 | $2.10 | $2.10 |
| October 2017 | $2.08 | $2.08 |
| September 2017 | $2.38 | $2.38 |
| August 2017 | $2.49 | $2.49 |
| July 2017 | $3.05 | $3.05 |
| June 2017 | $3.05 | $3.05 |
| May 2017 | $2.91 | $2.91 |
| April 2017 | $3.08 | $3.08 |
| March 2017 | $3.18 | $3.18 |
| February 2017 | $4.34 | $4.34 |
| January 2017 | $4.23 | $4.23 |
| December 2016 | $3.52 | $3.52 |
| November 2016 | $3.80 | $3.80 |
| October 2016 | $4.40 | $4.40 |
| September 2016 | $5.13 | $5.13 |
| August 2016 | $4.32 | $4.32 |
| July 2016 | $4.85 | $4.85 |
| June 2016 | $3.95 | $3.95 |
| May 2016 | $3.10 | $3.10 |
| April 2016 | $4.15 | $4.15 |
| March 2016 | $2.46 | $2.46 |
| February 2016 | $1.68 | $1.68 |
| January 2016 | $1.24 | $1.24 |
| December 2015 | $1.42 | $1.42 |
| November 2015 | $1.42 | $1.42 |
| October 2015 | $1.65 | $1.65 |
| September 2015 | $1.55 | $1.55 |
| August 2015 | $1.69 | $1.69 |
| July 2015 | $1.37 | $1.37 |
| June 2015 | $1.99 | $1.99 |
| May 2015 | $1.97 | $1.97 |
| April 2015 | $2.02 | $2.02 |
| March 2015 | $1.90 | $1.90 |
| February 2015 | $2.36 | $2.36 |
| January 2015 | $2.74 | $2.74 |
| December 2014 | $2.16 | $2.16 |
| November 2014 | $2.61 | $2.61 |
| October 2014 | $3.04 | $3.04 |
| September 2014 | $4.37 | $4.37 |
| August 2014 | $5.57 | $5.57 |
| July 2014 | $5.89 | $5.89 |
| June 2014 | $5.46 | $5.46 |
| May 2014 | $3.81 | $3.81 |
| April 2014 | $4.57 | $4.57 |
| March 2014 | $4.31 | $4.31 |
| February 2014 | $5.15 | $5.15 |
| January 2014 | $4.34 | $4.34 |
| December 2013 | $3.53 | $3.63 |
| November 2013 | $3.76 | $3.87 |
| October 2013 | $4.06 | $4.18 |
| September 2013 | $4.18 | $4.30 |
| August 2013 | $4.84 | $4.98 |
| July 2013 | $3.88 | $3.99 |
| June 2013 | $3.33 | $3.43 |
| May 2013 | $4.32 | $4.45 |
| April 2013 | $5.06 | $5.21 |
| March 2013 | $6.04 | $6.22 |
| February 2013 | $5.61 | $5.77 |
| January 2013 | $6.68 | $6.87 |
| December 2012 | $7.67 | $7.89 |
| November 2012 | $8.39 | $8.63 |
| October 2012 | $8.86 | $9.12 |
| September 2012 | $9.70 | $9.98 |
| August 2012 | $8.64 | $8.89 |
| July 2012 | $7.73 | $7.95 |
| June 2012 | $7.89 | $8.12 |
| May 2012 | $8.44 | $8.68 |
| April 2012 | $9.01 | $9.27 |
| March 2012 | $9.21 | $9.48 |
| February 2012 | $10.10 | $10.39 |
| January 2012 | $11 | $11.32 |
| December 2011 | $9.44 | $9.71 |
| November 2011 | $11.48 | $11.81 |
| October 2011 | $10.54 | $10.84 |
| September 2011 | $8.73 | $8.98 |
| August 2011 | $11.55 | $11.88 |
| July 2011 | $9.48 | $9.75 |
| June 2011 | $8.16 | $8.40 |
| May 2011 | $10 | $10.29 |
| April 2011 | $11.17 | $11.49 |
| March 2011 | $9.54 | $9.82 |
| February 2011 | $7.20 | $7.41 |
| January 2011 | $6 | $6.17 |
| December 2010 | $7.13 | $7.34 |
| November 2010 | $6.04 | $6.21 |
| October 2010 | $4.75 | $4.89 |
| September 2010 | $3.92 | $4.03 |
| August 2010 | $3.50 | $3.60 |
| July 2010 | $3.23 | $3.32 |
| June 2010 | $3.28 | $3.38 |
| May 2010 | $3.47 | $3.57 |
| April 2010 | $3.80 | $3.91 |
| March 2010 | $3.12 | $3.21 |
| February 2010 | $3.19 | $3.28 |
| January 2010 | $3.06 | $3.15 |
| December 2009 | $3.54 | $3.64 |
| November 2009 | $3.64 | $3.74 |
| October 2009 | $2.60 | $2.67 |
| September 2009 | $2.72 | $2.80 |
| August 2009 | $2.03 | $2.09 |
| July 2009 | $1.87 | $1.93 |
| June 2009 | $1.67 | $1.72 |
| May 2009 | $2.16 | $2.22 |
| April 2009 | $1.56 | $1.60 |
| March 2009 | $1.51 | $1.55 |
| February 2009 | $1.26 | $1.30 |
| January 2009 | $1.47 | $1.51 |
| December 2008 | $0.99 | $1.02 |
| November 2008 | $1.27 | $1.30 |
| October 2008 | $0.90 | $0.93 |
| September 2008 | $2.04 | $2.10 |
| August 2008 | $2.21 | $2.27 |
| July 2008 | $2.82 | $2.90 |
| June 2008 | $3.03 | $3.12 |
| May 2008 | $2.96 | $3.05 |
| April 2008 | $2.72 | $2.80 |
| March 2008 | $3.30 | $3.40 |
| February 2008 | $4.22 | $4.34 |
| January 2008 | $3.62 | $3.72 |
| December 2007 | $3.86 | $3.97 |
| November 2007 | $3.85 | $3.96 |
| October 2007 | $4.31 | $4.43 |
| September 2007 | $3.24 | $3.33 |
| August 2007 | $3.43 | $3.53 |
| July 2007 | $4.78 | $4.92 |
| June 2007 | $4.38 | $4.51 |
| May 2007 | $4.98 | $5.12 |
| April 2007 | $4.87 | $5.01 |
| March 2007 | $4.38 | $4.51 |
| February 2007 | $4.47 | $4.60 |
| January 2007 | $3.98 | $4.09 |
| December 2006 | $3.90 | $3.90 |
| November 2006 | $4.49 | $4.49 |
| October 2006 | $3.68 | $3.68 |
| September 2006 | $3.35 | $3.35 |
| August 2006 | $3.15 | $3.15 |
| July 2006 | $3.15 | $3.15 |
| June 2006 | $3.13 | $3.13 |
| May 2006 | $3.39 | $3.39 |
| April 2006 | $4.15 | $4.15 |
EXK
Price: $2.86
52 week price:
Earnings Per Share: 0.03 USD
P/E Ratio: 26.07
Exchange: NYQ
Sector: Basic Materials
Industry: Other Precious Metals & Mining
Volume: 1.9 million
Ebitda: 6.1 millionMarket Capitalization: 666.7 million