Endeavour Silver Stock Price History, EXK Historical Prices

Add to My Stocks
$2.42 $0.08 (3.42%) EXK stock closing price Sep 22, 2017 (Closing)

The 10 year data of Endeavour Silver stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Endeavour Silver price to earnings ratio data. The Endeavour Silver stock price history chart shows that the stock price was at a low of 0.81 on 28 Oct, 2008 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-222.362.432.352.42135362448.402.20
2017-09-212.382.452.332.34160864146.802.13
2017-09-202.402.472.332.42240265948.402.20
2017-09-192.412.482.332.37169240347.402.16
2017-09-182.432.442.372.38127432147.602.17
2017-09-152.512.552.452.47230510549.402.25
2017-09-142.522.592.482.53104088350.602.30
2017-09-132.562.582.482.51135683750.202.29
2017-09-122.462.592.452.58138841851.602.35
2017-09-112.502.582.452.46131526949.202.24
2017-09-082.642.642.502.58206711751.602.35
2017-09-072.592.682.562.64243176652.802.40
2017-09-062.612.682.462.57216341451.402.34
2017-09-052.632.712.562.62261049852.402.39
2017-09-012.502.532.422.48130708049.602.26
2017-08-312.352.492.332.49153182849.802.27
2017-08-302.372.422.292.32135115646.402.11
2017-08-292.572.602.332.38300163547.602.17
2017-08-282.352.522.312.49269786949.802.27
2017-08-252.242.302.172.29172669045.802.08
2017-08-242.172.262.152.2390660144.602.03
2017-08-232.152.192.122.17115633043.401.98
2017-08-222.202.202.122.16119328543.201.97
2017-08-212.252.262.172.2098636944.002.00
2017-08-182.302.342.202.22157758844.402.02
2017-08-172.302.322.222.23112571344.602.03
2017-08-162.132.302.122.25190789445.002.05
2017-08-152.162.192.122.14117237342.801.95
2017-08-142.142.252.112.22135022844.402.02
2017-08-112.262.282.142.16252536543.201.97
2017-08-102.142.302.112.26322558745.202.06
2017-08-092.282.282.082.09275756341.801.90
2017-08-082.252.302.142.21214607444.202.01
2017-08-072.292.292.192.21178655444.202.01
2017-08-042.472.492.262.29368362338.171.92
2017-08-032.822.832.422.43492779740.502.04
2017-08-022.963.012.872.89192673448.172.42
2017-08-013.033.102.993.01119296350.172.52
2017-07-313.093.123.033.05135528350.832.56
2017-07-283.023.093.013.09107414351.502.59
2017-07-273.073.082.972.97155127149.502.49
2017-07-262.953.102.933.07180998851.172.57
2017-07-253.003.052.952.97101089249.502.49
2017-07-243.073.072.952.97133264249.502.49
2017-07-213.073.073.023.06128020151.002.56
2017-07-202.993.072.993.0397398250.502.54
2017-07-193.043.072.993.02136683150.332.53
2017-07-183.023.043.003.0293249450.332.53
2017-07-172.953.042.942.99138587949.832.50
2017-07-142.963.012.902.92177011948.672.45
2017-07-132.942.952.832.87122770947.832.40
2017-07-123.033.062.912.94161103649.002.46
2017-07-112.953.002.872.98124877849.672.50
2017-07-102.792.972.762.97239802749.502.49
2017-07-072.872.902.752.80207187446.672.35
2017-07-062.942.972.872.89140843648.172.42
2017-07-052.932.992.902.96178196649.332.48
2017-07-032.963.002.882.92126251948.672.45
2017-06-303.103.133.023.05150461450.832.56
2017-06-293.153.223.053.13181936152.172.62
2017-06-283.193.223.143.21121443053.502.69
2017-06-273.183.203.123.15162137152.502.64
2017-06-263.113.202.943.15169510152.502.64
2017-06-233.093.173.063.17177973552.832.66
2017-06-222.933.052.923.04247505650.672.55
2017-06-212.842.952.842.86133687747.672.40
2017-06-202.882.892.802.86123540547.672.40
2017-06-192.882.952.842.86176031047.672.40
2017-06-162.912.982.872.911021488048.502.44
2017-06-152.913.022.862.90249626348.332.43
2017-06-143.183.202.892.90420411848.332.43
2017-06-133.053.163.013.12205537152.002.61
2017-06-122.953.112.923.06220471651.002.56
2017-06-092.973.062.962.97169051349.502.49
2017-06-083.013.112.943.04182788850.672.55
2017-06-073.063.152.973.05212204950.832.56
2017-06-062.983.122.943.10325246751.672.60
2017-06-052.912.952.852.93138385548.832.45
2017-06-022.952.972.872.91161477448.502.44
2017-06-012.862.942.842.90151682148.332.43
2017-05-312.922.952.822.91151454748.502.44
2017-05-302.942.992.902.92129822648.672.45
2017-05-290.000.000.002.930N/AN/A
2017-05-263.013.022.932.93152441448.832.45
2017-05-252.963.042.892.93226109048.832.45
2017-05-242.983.032.832.99325036349.832.50
2017-05-233.143.202.922.96414532849.332.48
2017-05-223.183.233.123.13209689252.172.62
2017-05-193.213.253.113.12344525052.002.61
Get more Data

Endeavour Silver Stock 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 Historical Prices: Past 5 years

Max Stock Price 10.16 Sep 27,2012
Min Stock Price 1.01 Jan 19,2016
Avg Stock Price 3.88

Endeavour Silver Historical PE ratio: Past 5 years

Max PE Ratio 111 Mar 13,2017
Min PE Ratio 8.01 Dec 23,2013
Avg PE Ratio 28.97

Endeavour Silver Historical PS ratio: Past 5 years

Max PS Ratio 6.13 Sep 27,2012
Min PS Ratio 0.54 Jan 19,2016
Avg PS Ratio 2.11

EXK Industry Peers

Company Price Change (%)
Mag Silver (MAG)11.960.3 (2.57%)
Fortuna Silver Mines (FSM)4.680.06 (1.3%)
First Majestic Silver (AG)7.140.29 (4.23%)
Pan American Silver (PAAS)17.460.27 (1.57%)
Silvercrest Mines (SVLC)0.860.02 (2.27%)
Hecla Mining (HL)5.130.03 (0.59%)
Hecla Mining (HL)5.130.03 (0.59%)

Endeavour Silver historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Endeavour Silver stock analysis. The price and volume changes on a daily basis is provided in the Endeavour Silver stock price history. An abnormally high daily volume typically implies breaking news or earnings release. EXK closed at 2.34 and traded with a volume of 1608641 on the last trading day. Endeavour Silver historical P/S ratio was at a high of 8.97 on 08 Apr, 2011 and a low of 0.54 on 19 Jan, 2016. .