Endeavour Silver Stock Price History, EXK Historical Prices

Add to My Stocks
$2.26 $0.05 (2.26%) EXK stock closing price Feb 23, 2018 (Closing)

We provide 10 years stock price data for free. You can download Endeavour Silver stock price history here. Historical stock prices are provided with the open, high, low, close, volume, and Endeavour Silver P/E ratio data for the stock. The stock price was at a 5 year high of $6.5 on Mar 12, 2013 as seen from Endeavour Silver stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-22 2.23 2.27 2.2 2.21 820,358 110.5 2.05
2018-02-21 2.23 2.32 2.18 2.21 1,094,827 110.5 2.05
2018-02-20 2.27 2.3 2.2 2.2 1,037,653 110 2.04
2018-02-16 2.36 2.45 2.26 2.29 1,122,545 114.5 2.12
2018-02-15 2.43 2.43 2.31 2.4 983,669 120 2.22
2018-02-14 2.2 2.42 2.2 2.4 1,646,816 120 2.22
2018-02-13 2.23 2.29 2.19 2.21 721,171 110.5 2.05
2018-02-12 2.12 2.28 2.1 2.23 1,252,649 111.5 2.07
2018-02-09 2.15 2.19 2 2.11 2,320,327 105.5 1.96
2018-02-08 2.22 2.24 2.15 2.15 1,319,737 107.5 1.99
2018-02-07 2.24 2.28 2.16 2.19 1,260,824 109.5 2.03
2018-02-06 2.22 2.29 2.22 2.25 1,181,345 112.5 2.08
2018-02-05 2.24 2.31 2.16 2.26 2,308,127 113 2.09
2018-02-02 2.3 2.33 2.24 2.24 1,774,791 112 2.08
2018-02-01 2.34 2.41 2.33 2.38 1,083,173 119 2.21
2018-01-31 2.38 2.43 2.3 2.39 1,676,317 119.5 2.21
2018-01-30 2.43 2.47 2.31 2.33 1,373,878 116.5 2.16
2018-01-29 2.45 2.46 2.35 2.35 1,639,509 117.5 2.18
2018-01-26 2.51 2.54 2.45 2.47 1,120,717 123.5 2.29
2018-01-25 2.56 2.64 2.44 2.49 2,488,769 124.5 2.31
2018-01-24 2.51 2.59 2.5 2.54 2,182,148 127 2.35
2018-01-23 2.41 2.46 2.36 2.46 1,067,077 123 2.28
2018-01-22 2.43 2.44 2.37 2.42 1,016,135 121 2.24
2018-01-19 2.4 2.47 2.37 2.39 925,041 119.5 2.21
2018-01-18 2.54 2.54 2.37 2.38 2,509,147 119 2.21
2018-01-17 2.6 2.62 2.5 2.53 1,574,255 126.5 2.34
2018-01-16 2.67 2.7 2.55 2.6 2,330,789 130 2.41
2018-01-12 2.54 2.66 2.51 2.63 1,612,479 131.5 2.44
2018-01-11 2.45 2.54 2.44 2.5 1,470,533 125 2.32
2018-01-10 2.39 2.5 2.37 2.45 1,470,727 122.5 2.27
2018-01-09 2.37 2.37 2.3 2.35 1,325,142 117.5 2.18
2018-01-08 2.48 2.48 2.37 2.39 1,425,601 119.5 2.21
2018-01-05 2.52 2.57 2.45 2.47 1,254,070 123.5 2.29
2018-01-04 2.51 2.54 2.44 2.54 1,239,408 127 2.35
2018-01-03 2.66 2.67 2.47 2.51 1,568,663 125.5 2.33
2018-01-02 2.47 2.62 2.45 2.6 2,388,759 130 2.41
2017-12-29 2.47 2.48 2.38 2.39 1,147,159 119.5 2.21
2017-12-28 2.5 2.53 2.43 2.46 1,327,490 123 2.28
2017-12-27 2.53 2.53 2.42 2.43 1,267,197 121.5 2.25
2017-12-26 2.5 2.53 2.46 2.51 875,402 125.5 2.33
2017-12-22 2.46 2.49 2.44 2.47 829,024 123.5 2.29
2017-12-21 2.47 2.53 2.42 2.45 1,386,028 122.5 2.27
2017-12-20 2.43 2.5 2.41 2.48 1,372,441 124 2.3
2017-12-19 2.39 2.46 2.37 2.41 1,259,896 120.5 2.23
2017-12-18 2.41 2.44 2.36 2.39 1,405,375 119.5 2.21
2017-12-15 2.3 2.39 2.26 2.36 1,958,162 118 2.19
2017-12-14 2.29 2.33 2.19 2.25 1,890,736 112.5 2.08
2017-12-13 2.07 2.3 2.06 2.29 2,542,701 114.5 2.12
2017-12-12 2.05 2.08 2.03 2.08 987,822 104 1.93
2017-12-11 2.04 2.09 2.03 2.05 986,035 102.5 1.9
2017-12-08 2.03 2.06 2.02 2.04 891,429 102 1.89
2017-12-07 2.02 2.06 1.98 2 1,243,428 100 1.85
2017-12-06 2.06 2.11 2.04 2.04 1,116,127 102 1.89
2017-12-05 2.13 2.13 2.06 2.09 864,122 104.5 1.94
2017-12-04 2.12 2.15 2.1 2.11 601,508 105.5 1.96
2017-12-01 2.11 2.15 2.09 2.14 1,080,226 107 1.98
2017-11-30 2.12 2.14 2.05 2.1 1,273,611 105 1.95
2017-11-29 2.1 2.14 2.07 2.11 908,143 105.5 1.96
2017-11-28 2.12 2.15 2.07 2.12 908,796 106 1.96
2017-11-27 2.12 2.14 2.06 2.13 736,403 106.5 1.97
2017-11-24 2.14 2.15 2.08 2.09 547,324 104.5 1.94
2017-11-23 0 0 0 2.14 0 - -
2017-11-22 2.12 2.15 2.07 2.14 1,191,716 107 1.98
2017-11-21 2.08 2.11 2.06 2.08 666,475 104 1.93
2017-11-20 2.12 2.13 2.04 2.07 1,291,409 103.5 1.92
2017-11-17 2.1 2.16 2.06 2.14 1,570,987 107 1.98
2017-11-16 2.08 2.09 2.04 2.07 851,492 103.5 1.92
2017-11-15 2.05 2.08 2.03 2.06 1,005,612 103 1.91
2017-11-14 2.08 2.1 2.03 2.05 1,322,974 102.5 1.9
2017-11-13 2.16 2.16 2.06 2.1 1,318,023 105 1.95
2017-11-10 2.14 2.17 2.11 2.15 1,441,484 107.5 1.99
2017-11-09 2.17 2.18 2.11 2.14 875,066 107 1.98
2017-11-08 2.2 2.22 2.15 2.15 952,514 107.5 1.99
2017-11-07 2.22 2.23 2.11 2.15 2,420,971 107.5 1.99
2017-11-06 2.09 2.22 2.06 2.21 2,961,776 110.5 2.05
2017-11-03 2.2 2.22 2.06 2.07 1,282,326 103.5 1.92
2017-11-02 2.07 2.28 2.04 2.18 4,008,031 43.6 1.98
2017-11-01 2.13 2.29 1.94 1.98 9,969,968 39.6 1.8
2017-10-31 2.15 2.17 2.06 2.08 1,966,195 41.6 1.89
2017-10-30 2.15 2.24 2.15 2.17 1,691,414 43.4 1.98
2017-10-27 2.14 2.18 2.07 2.16 2,231,979 43.2 1.97
2017-10-26 2.26 2.26 2.12 2.13 2,088,181 42.6 1.94
2017-10-25 2.27 2.29 2.2 2.24 1,360,267 44.8 2.04
2017-10-24 2.31 2.31 2.25 2.3 927,830 46 2.09
2017-10-23 2.29 2.34 2.25 2.3 1,371,329 46 2.09
2017-10-20 2.35 2.39 2.3 2.3 1,184,569 46 2.09
2017-10-19 2.34 2.38 2.32 2.34 738,013 46.8 2.13
2017-10-18 2.36 2.38 2.3 2.33 578,056 46.6 2.12
2017-10-17 2.39 2.4 2.32 2.36 1,577,903 47.2 2.15
Get more Data

Endeavour Silver Stock History Chart

View EXK PE ratio, PS ratio stocks charts and compare with peers.
EXK Chart
Note: Compare Endeavour Silver stock price history with the index and industry peers.

Endeavour Silver Stock Price History: Past 5 years

Max Stock Price6.5Mar 12,2013
Min Stock Price1.01Jan 19,2016
Avg Stock Price3.39

Endeavour Silver Historical PE ratio: Past 5 years

Max PE Ratio131.5Jan 12,2018
Min PE Ratio8.01Dec 23,2013
Avg PE Ratio42.12

Endeavour Silver Historical PS ratio: Past 5 years

Max PS Ratio4Mar 12,2013
Min PS Ratio0.54Jan 19,2016
Avg PS Ratio1.88

EXK Industry Peers

Company Price Change (%)
Mag Silver (MAG)10.30.04 (0.39%)
Fortuna Silver Mines (FSM)4.60.02 (0.44%)
Great Panther Silver (GPL)1.170.01 (0.85%)
Amers Silver Cp (USAS)3.610.05 (1.37%)
Silvercrest Mines (SVLC)0.860.02 (2.27%)
Silvercrest Mines (SVLC)0.860.02 (2.27%)
Hecla Mining (HL)3.730.04 (1.06%)

Endeavour Silver share price history helps an investor analyze a company's history and do Endeavour Silver stock analysis . The price and volume changes on a daily basis is provided in the Endeavour Silver stock price history. A large fluctuation in price and volume indicates a highly volatile stock. EXK stock closed at $2.26 and traded with a volume of 800,217 on the last trading day. The company's P/S ratio was at a high of 4 on Mar 12, 2013 according to our Endeavour Silver stock history data.