Endeavour Silver (EXK) Stock Chart & Stock Price History → Trump’s arrest is phase one (From Porter & Company) (Ad) Free EXK Stock Alerts $3.96 -0.07 (-1.73%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends Endeavour Silver Stock Price Performance5 Day Performance+7.18%1 Month Performance+53.52%3 Month Performance+176.03%6 Month Performance+84.02%Year-To-Date Performance+104.57%1 Year Performance+28.34% Receive EXK Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Endeavour Silver and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyYou didn’t listen then so you must nowOver a decade ago, I tried to warn you... Because the same forces are once again brewing… and what’s coming next will forever reshape everything you think you know about America. Start streaming it now at no cost here EXK Stock Chart for Friday, May, 31, 2024 EXK Chart by TradingView Endeavour Silver Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/30/2024$4.05$4.03-0.62%$4.18$3.984.34 million shs$967.37 million05/29/2024$4.14$4.05-2.06%$4.10$3.984.20 million shs$973.38 million05/28/2024$3.76$4.14+9.97%$4.20$4.008.72 million shs$993.81 million05/27/2024$3.76$3.76$3.90$3.725.60 million shs$903.68 million05/24/2024$3.64$3.76+3.16%$3.90$3.725.60 million shs$902.48 million05/23/2024$3.75$3.64-2.93%$3.78$3.645.39 million shs$874.84 million Get the Latest News and Ratings for EXK and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Endeavour Silver and its competitors with MarketBeat's FREE daily newsletter. 05/22/2024$3.93$3.75-4.58%$3.95$3.746.67 million shs$901.28 million05/21/2024$3.97$3.93-1.01%$4.03$3.867.59 million shs$944.54 million05/20/2024$3.87$3.97+2.58%$4.09$3.839.08 million shs$954.15 million05/17/2024$3.50$3.87+10.59%$3.89$3.6511.03 million shs$928.91 million05/16/2024$3.50$3.50$3.53$3.445.98 million shs$839.99 million05/15/2024$3.34$3.50+4.80%$3.56$3.3010.08 million shs$839.99 million05/14/2024$3.28$3.34+1.83%$3.40$3.235.56 million shs$801.53 million05/13/2024$3.32$3.28-1.36%$3.39$3.225.90 million shs$787.11 million05/10/2024$3.34$3.33-0.45%$3.45$3.267.43 million shs$799.13 million05/09/2024$2.74$3.34+22.12%$3.34$2.8316.55 million shs$802.74 million05/08/2024$2.85$2.74-4.04%$2.87$2.726.32 million shs$657.33 million05/07/2024$2.86$2.85-0.18%$2.90$2.814.13 million shs$684.97 million05/06/2024$2.65$2.86+7.74%$2.90$2.766.24 million shs$686.17 million05/03/2024$2.66$2.65-0.56%$2.76$2.643.35 million shs$635.69 million05/02/2024$2.67$2.66-0.19%$2.71$2.623.08 million shs$639.30 million05/01/2024$2.63$2.67+1.52%$2.78$2.624.43 million shs$640.51 million04/30/2024$2.76$2.63-4.72%$2.73$2.623.82 million shs$630.89 million04/29/2024$2.78$2.76-0.90%$2.81$2.703.61 million shs$662.14 million04/26/2024$2.79$2.78-0.18%$2.88$2.703.43 million shs$668.15 million04/25/2024$2.70$2.79+3.15%$2.80$2.644.87 million shs$669.35 million04/24/2024$2.72$2.70-0.74%$2.74$2.625.62 million shs$648.91 million04/23/2024$2.56$2.72+6.25%$2.76$2.554.61 million shs$653.73 million04/22/2024$2.61$2.56-1.92%$2.58$2.425.01 million shs$615.27 million04/19/2024$2.53$2.61+3.16%$2.66$2.494.89 million shs$627.28 million04/18/2024$2.55$2.53-0.78%$2.66$2.524.26 million shs$608.06 million04/17/2024$2.55$2.55+0.20%$2.70$2.545.95 million shs$612.87 million04/16/2024$2.68$2.55-4.86%$2.64$2.536.03 million shs$611.67 million04/15/2024$2.80$2.68-4.46%$2.83$2.6210.92 million shs$642.91 million04/12/2024$2.85$2.80-1.75%$3.12$2.7516.29 million shs$672.95 million04/11/2024$2.90$2.85-1.55%$2.96$2.806.47 million shs$684.97 million04/10/2024$2.84$2.90+1.94%$3.01$2.7410.35 million shs$695.78 million04/09/2024$2.86$2.84-0.70%$3.05$2.837.81 million shs$682.57 million04/08/2024$2.83$2.86+1.06%$2.97$2.7210.75 million shs$687.37 million04/05/2024$2.70$2.83+5.01%$2.90$2.609.55 million shs$659.69 millionGold Set to EXPLODE! (Ad)Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.Click here now to download the free Precious Metals Buying Guide!04/04/2024$2.80$2.70-3.58%$2.85$2.659.26 million shs$628.23 million04/03/2024$2.60$2.80+7.50%$2.81$2.5910.76 million shs$651.54 million04/02/2024$2.49$2.60+4.42%$2.60$2.516.89 million shs$606.09 million04/01/2024$2.41$2.49+3.32%$2.56$2.405.30 million shs$580.44 million03/29/2024$2.41$2.41+0.21%$2.44$2.267.85 million shs$561.80 million03/28/2024$2.29$2.41+5.25%$2.44$2.277.85 million shs$560.63 million03/27/2024$2.13$2.29+7.53%$2.29$2.136.52 million shs$532.66 million03/26/2024$2.16$2.13-1.39%$2.23$2.123.82 million shs$495.36 million03/25/2024$2.18$2.16-1.15%$2.30$2.154.32 million shs$502.35 million03/22/2024$2.12$2.18+3.07%$2.31$2.095.96 million shs$508.18 million03/21/2024$2.20$2.12-3.64%$2.26$2.115.76 million shs$493.03 million03/20/2024$2.06$2.20+6.81%$2.22$2.027.12 million shs$511.67 million03/19/2024$2.11$2.06-2.61%$2.13$2.034.34 million shs$479.04 million03/18/2024$2.23$2.11-5.38%$2.23$2.104.85 million shs$491.86 million03/15/2024$2.14$2.23+4.21%$2.24$2.149.02 million shs$519.83 million03/14/2024$2.15$2.14-0.23%$2.24$2.136.12 million shs$498.86 million03/13/2024$2.14$2.15+0.47%$2.25$2.146.68 million shs$500.02 million03/12/2024$2.17$2.14-1.61%$2.17$2.077.02 million shs$497.69 million03/11/2024$1.89$2.17+14.81%$2.22$1.9010.87 million shs$505.84 million03/08/2024$1.90$1.90-0.26%$1.97$1.877.21 million shs$441.74 million03/07/2024$1.87$1.90+1.60%$1.92$1.826.04 million shs$433.01 million03/06/2024$1.72$1.87+8.72%$1.89$1.766.51 million shs$426.17 million03/05/2024$1.77$1.72-2.55%$1.89$1.715.00 million shs$391.99 million03/04/2024$1.67$1.77+5.69%$1.77$1.687.52 million shs$402.24 million03/01/2024$1.46$1.67+14.04%$1.67$1.439.85 million shs$335.01 million02/29/2024$1.45$1.46+0.69%$1.51$1.463.13 million shs$332.73 million Related Companies: TGB Stock Chart DRD Stock Chart NFGC Stock Chart MUX Stock Chart SA Stock Chart SILV Stock Chart VZLA Stock Chart PPTA Stock Chart CGAU Stock Chart FSM Stock Chart Receive EXK Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Endeavour Silver and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:EXK) was last updated on 5/31/2024 by MarketBeat.com Staff From Our PartnersBill Clinton Backing Biden Replacement???The Freeport SocietyShocking $16T Elon Musk Crypto LeakCrypto 101 MediaThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarThe “Next Bitcoin”? 10 CENT Crypto Set to ExplodeTrue Market InsidersDems have chosen Biden replacement?Paradigm PressGold Set to EXPLODE!Gold Safe ExchangeDo This Before July 30 2024 To Claim Trump’s Gift Wealthpin ProA once-in-a-century profit opportunity?Digital Mavericks Media Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Endeavour Silver Corp. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.