Endeavour Silver Stock Price History, EXK Historical Prices

Add to My Stocks
$3.2 $0.11 (3.32%) EXK stock closing price Jun 15, 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 $6.26 on Aug 07, 2014 as seen from Endeavour Silver stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-15 3.24 3.28 3.18 3.2 3,285,013 64 2.64
2018-06-14 3.18 3.32 3.12 3.31 2,564,779 66.2 2.73
2018-06-13 3 3.3 3 3.24 5,410,417 64.8 2.68
2018-06-12 2.86 3 2.85 3 2,765,505 60 2.48
2018-06-11 2.81 2.91 2.8 2.87 973,808 57.4 2.37
2018-06-08 2.85 2.85 2.8 2.81 508,315 56.2 2.32
2018-06-07 2.87 2.9 2.82 2.85 634,503 57 2.35
2018-06-06 2.79 2.85 2.77 2.85 793,370 57 2.35
2018-06-05 2.73 2.8 2.71 2.77 891,073 55.4 2.29
2018-06-04 2.82 2.82 2.73 2.73 934,175 54.6 2.25
2018-06-01 2.8 2.84 2.75 2.81 688,890 56.2 2.32
2018-05-31 2.84 2.86 2.8 2.81 430,137 56.2 2.32
2018-05-30 2.87 2.88 2.82 2.84 570,599 56.8 2.35
2018-05-29 2.78 2.89 2.76 2.84 942,506 56.8 2.35
2018-05-25 2.93 2.95 2.83 2.85 1,162,025 57 2.35
2018-05-24 2.92 3.02 2.91 2.94 1,343,362 58.8 2.43
2018-05-23 2.86 2.95 2.86 2.93 1,116,922 58.6 2.42
2018-05-22 2.97 2.98 2.86 2.86 1,110,072 57.2 2.36
2018-05-21 2.86 2.92 2.84 2.9 490,499 58 2.39
2018-05-18 2.81 2.9 2.81 2.87 1,211,633 57.4 2.37
2018-05-17 2.84 2.87 2.82 2.85 654,501 57 2.35
2018-05-16 2.8 2.88 2.79 2.83 875,876 56.6 2.34
2018-05-15 2.78 2.82 2.71 2.8 1,368,382 56 2.31
2018-05-14 2.92 2.95 2.85 2.88 929,396 57.6 2.38
2018-05-11 3 3.02 2.88 2.92 1,125,872 58.4 2.41
2018-05-10 2.89 2.97 2.89 2.95 1,125,826 59 2.44
2018-05-09 2.85 2.96 2.83 2.84 1,291,421 56.8 2.35
2018-05-08 2.77 2.87 2.73 2.84 1,518,986 56.8 2.35
2018-05-07 2.84 2.86 2.77 2.81 1,540,764 56.2 2.32
2018-05-04 2.92 2.97 2.82 2.86 2,180,489 57.2 2.36
2018-05-03 3.09 3.13 2.94 2.94 1,849,360 36.75 2.49
2018-05-02 3 3.15 2.97 3.04 2,055,282 38 2.58
2018-05-01 2.95 3.01 2.91 2.99 1,201,523 37.38 2.53
2018-04-30 2.96 3.03 2.94 3 1,341,300 37.5 2.54
2018-04-27 3.03 3.08 3.01 3.04 689,893 38 2.58
2018-04-26 3 3.08 3 3.04 925,040 38 2.58
2018-04-25 2.98 3.06 2.96 3 848,629 37.5 2.54
2018-04-24 2.97 3.05 2.95 3.05 1,052,597 38.13 2.58
2018-04-23 2.98 3.03 2.93 2.94 1,542,207 36.75 2.49
2018-04-20 3.08 3.1 2.96 3.06 2,208,824 38.25 2.59
2018-04-19 3.14 3.24 3.05 3.16 2,236,049 39.5 2.68
2018-04-18 3.1 3.16 3.04 3.09 3,201,511 38.63 2.62
2018-04-17 2.82 2.98 2.82 2.96 2,028,152 37 2.51
2018-04-16 2.85 2.91 2.78 2.82 1,452,903 35.25 2.39
2018-04-13 2.75 2.91 2.74 2.81 1,981,553 35.13 2.38
2018-04-12 2.69 2.78 2.61 2.71 1,169,315 33.88 2.3
2018-04-11 2.7 2.82 2.67 2.71 2,434,709 33.88 2.3
2018-04-10 2.63 2.7 2.58 2.69 1,457,356 33.63 2.28
2018-04-09 2.4 2.64 2.4 2.59 2,051,813 32.38 2.19
2018-04-06 2.47 2.48 2.42 2.42 596,823 30.25 2.05
2018-04-05 2.38 2.48 2.38 2.45 528,163 30.63 2.08
2018-04-04 2.44 2.44 2.38 2.43 724,502 30.38 2.06
2018-04-03 2.43 2.44 2.37 2.39 859,313 29.88 2.02
2018-04-02 2.46 2.55 2.44 2.44 1,288,070 30.5 2.07
2018-03-30 0 0 0 2.43 0 - -
2018-03-29 2.41 2.44 2.34 2.43 1,189,577 30.38 2.06
2018-03-28 2.45 2.45 2.32 2.38 1,268,065 29.75 2.02
2018-03-27 2.49 2.5 2.42 2.45 913,266 30.63 2.08
2018-03-26 2.54 2.55 2.49 2.52 1,110,841 31.5 2.13
2018-03-23 2.51 2.55 2.48 2.51 1,734,228 31.38 2.13
2018-03-22 2.44 2.51 2.43 2.47 859,642 30.88 2.09
2018-03-21 2.38 2.54 2.37 2.49 3,500,993 31.13 2.11
2018-03-20 2.37 2.38 2.3 2.33 806,895 29.13 1.97
2018-03-19 2.39 2.4 2.32 2.38 962,784 29.75 2.02
2018-03-16 2.44 2.45 2.36 2.39 1,066,470 29.88 2.02
2018-03-15 2.44 2.47 2.42 2.43 842,933 30.38 2.06
2018-03-14 2.49 2.5 2.46 2.48 538,841 31 2.1
2018-03-13 2.5 2.55 2.47 2.48 893,179 31 2.1
2018-03-12 2.42 2.49 2.39 2.48 805,816 31 2.1
2018-03-09 2.39 2.5 2.38 2.46 959,019 30.75 2.08
2018-03-08 2.44 2.44 2.36 2.4 733,245 30 2.03
2018-03-07 2.45 2.48 2.38 2.44 1,156,197 30.5 2.07
2018-03-06 2.42 2.51 2.4 2.44 1,769,135 30.5 2.07
2018-03-05 2.37 2.4 2.33 2.37 892,336 29.63 2.01
2018-03-02 2.3 2.4 2.28 2.36 1,672,026 29.5 2
2018-03-01 2.17 2.31 2.12 2.29 1,450,202 28.63 1.94
2018-02-28 2.22 2.26 2.18 2.2 1,068,977 27.5 1.86
2018-02-27 2.32 2.32 2.17 2.22 1,420,229 27.75 1.88
2018-02-26 2.31 2.4 2.27 2.33 1,221,989 116.5 2.16
2018-02-23 2.21 2.26 2.18 2.26 800,217 113 2.09
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
2018-02-19 0 0 0 2.29 0 - -
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 2.4 983,919 120 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
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 Price6.26Aug 07,2014
Min Stock Price1.01Jan 19,2016
Avg Stock Price3.24

Endeavour Silver Historical PE ratio: Past 5 years

Max PE Ratio131.5Jan 12,2018
Min PE Ratio8.01Dec 23,2013
Avg PE Ratio46.71

Endeavour Silver Historical PS ratio: Past 5 years

Max PS Ratio3.85Aug 18,2016
Min PS Ratio0.54Jan 19,2016
Avg PS Ratio1.87

EXK Industry Peers

Company Price Change (%)
Mag Silver (MAG)11.250.06 (0.53%)
Fortuna Silver Mines (FSM)5.60.11 (1.93%)
Great Panther Silver (GPL)1.220.01 (0.83%)
Amers Silver Cp (USAS)3.220.2 (5.85%)
Silvercrest Mines (SVLC)0.860.02 (2.27%)
Silvercrest Mines (SVLC)0.860.02 (2.27%)
Hecla Mining (HL)3.840.07 (1.79%)

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 $3.2 and traded with a volume of 3,285,013 on the last trading day. The company's P/S ratio was at a high of 3.85 on Aug 18, 2016 according to our Endeavour Silver stock history data.