NYSE - Nasdaq Real Time Price USD
Endeavour Silver Corp. (EXK)
3.2500
-0.0900
(-2.69%)
At close: May 16 at 4:00:02 PM EDT
3.2900
+0.04
+(1.23%)
After hours: May 16 at 7:59:50 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 16, 2025 | 3.2300 | 3.2800 | 3.1400 | 3.2500 | 3.2500 | 14,631,300 |
| May 15, 2025 | 3.2700 | 3.3500 | 3.1900 | 3.3400 | 3.3400 | 13,990,300 |
| May 14, 2025 | 3.2500 | 3.2800 | 3.1800 | 3.2200 | 3.2200 | 15,384,700 |
| May 13, 2025 | 3.4200 | 3.5900 | 3.2400 | 3.3600 | 3.3600 | 16,043,800 |
| May 12, 2025 | 3.5000 | 3.5100 | 3.3400 | 3.3500 | 3.3500 | 15,303,800 |
| May 9, 2025 | 3.4300 | 3.5900 | 3.3500 | 3.5700 | 3.5700 | 12,341,700 |
| May 8, 2025 | 3.4900 | 3.5000 | 3.3600 | 3.3600 | 3.3600 | 10,899,800 |
| May 7, 2025 | 3.5600 | 3.5900 | 3.4200 | 3.4600 | 3.4600 | 14,599,300 |
| May 6, 2025 | 3.5500 | 3.6700 | 3.4700 | 3.6500 | 3.6500 | 14,490,100 |
| May 5, 2025 | 3.5200 | 3.5500 | 3.4000 | 3.4500 | 3.4500 | 11,055,600 |
| May 2, 2025 | 3.5000 | 3.5400 | 3.3500 | 3.4300 | 3.4300 | 13,908,400 |
| May 1, 2025 | 3.5500 | 3.5700 | 3.4100 | 3.4400 | 3.4400 | 11,644,000 |
| Apr 30, 2025 | 3.5800 | 3.6400 | 3.5000 | 3.6400 | 3.6400 | 11,051,800 |
| Apr 29, 2025 | 3.6200 | 3.7300 | 3.5900 | 3.6600 | 3.6600 | 8,577,000 |
| Apr 28, 2025 | 3.6200 | 3.6900 | 3.5700 | 3.6900 | 3.6900 | 10,451,200 |
| Apr 25, 2025 | 3.6100 | 3.7200 | 3.5600 | 3.6400 | 3.6400 | 8,634,500 |
| Apr 24, 2025 | 3.6900 | 3.8100 | 3.6200 | 3.7800 | 3.7800 | 9,696,200 |
| Apr 23, 2025 | 3.4700 | 3.7500 | 3.4500 | 3.6800 | 3.6800 | 13,899,200 |
| Apr 22, 2025 | 3.7600 | 3.7800 | 3.5100 | 3.5300 | 3.5300 | 12,810,200 |
| Apr 21, 2025 | 4.0000 | 4.0000 | 3.6300 | 3.7200 | 3.7200 | 14,038,200 |
| Apr 17, 2025 | 3.8900 | 3.9400 | 3.7600 | 3.7800 | 3.7800 | 10,128,100 |
| Apr 16, 2025 | 4.1700 | 4.2600 | 3.9200 | 3.9700 | 3.9700 | 15,443,400 |
| Apr 15, 2025 | 4.1500 | 4.2100 | 3.9800 | 4.0500 | 4.0500 | 9,374,200 |
| Apr 14, 2025 | 3.8200 | 4.1100 | 3.8200 | 4.0900 | 4.0900 | 15,303,200 |
| Apr 11, 2025 | 3.8800 | 3.9800 | 3.7800 | 3.9400 | 3.9400 | 16,079,200 |
| Apr 10, 2025 | 3.6300 | 3.8300 | 3.6100 | 3.7300 | 3.7300 | 16,835,000 |
| Apr 9, 2025 | 3.3300 | 3.7800 | 3.2100 | 3.6900 | 3.6900 | 18,192,300 |
| Apr 8, 2025 | 3.4800 | 3.5800 | 3.1000 | 3.1500 | 3.1500 | 14,163,600 |
| Apr 7, 2025 | 3.1700 | 3.5400 | 3.0600 | 3.2900 | 3.2900 | 11,933,400 |
| Apr 4, 2025 | 3.3800 | 3.3800 | 2.9500 | 3.1500 | 3.1500 | 18,499,200 |
| Apr 3, 2025 | 3.5000 | 3.7600 | 3.4000 | 3.5300 | 3.5300 | 15,677,000 |
| Apr 2, 2025 | 3.7800 | 3.8300 | 3.6700 | 3.7500 | 3.7500 | 11,741,600 |
| Apr 1, 2025 | 3.9300 | 3.9300 | 3.6000 | 3.7800 | 3.7800 | 30,917,100 |
| Mar 31, 2025 | 4.3300 | 4.3300 | 4.0400 | 4.2700 | 4.2700 | 14,180,000 |
| Mar 28, 2025 | 4.5500 | 4.6100 | 4.2600 | 4.3300 | 4.3300 | 9,961,400 |
| Mar 27, 2025 | 4.5300 | 4.6200 | 4.4400 | 4.5600 | 4.5600 | 6,506,500 |
| Mar 26, 2025 | 4.6000 | 4.6600 | 4.3900 | 4.4100 | 4.4100 | 7,555,400 |
| Mar 25, 2025 | 4.7600 | 4.8900 | 4.5500 | 4.5700 | 4.5700 | 8,627,300 |
| Mar 24, 2025 | 4.7200 | 4.7600 | 4.5800 | 4.6500 | 4.6500 | 5,244,700 |
| Mar 21, 2025 | 4.7400 | 4.8000 | 4.6100 | 4.6600 | 4.6600 | 8,587,400 |
| Mar 20, 2025 | 4.7500 | 5.0000 | 4.7100 | 4.8400 | 4.8400 | 8,838,100 |
| Mar 19, 2025 | 4.9000 | 5.0200 | 4.7500 | 4.9200 | 4.9200 | 11,919,900 |
| Mar 18, 2025 | 4.9400 | 5.1300 | 4.8300 | 4.9200 | 4.9200 | 13,603,900 |
| Mar 17, 2025 | 4.7200 | 4.8200 | 4.6400 | 4.8000 | 4.8000 | 8,524,200 |
| Mar 14, 2025 | 4.8000 | 4.8300 | 4.6100 | 4.7200 | 4.7200 | 6,883,300 |
| Mar 13, 2025 | 4.6800 | 4.8000 | 4.5600 | 4.7000 | 4.7000 | 12,000,100 |
| Mar 12, 2025 | 4.5200 | 4.8900 | 4.5100 | 4.6400 | 4.6400 | 18,318,100 |
| Mar 11, 2025 | 3.8000 | 4.5500 | 3.8000 | 4.5200 | 4.5200 | 16,240,200 |
| Mar 10, 2025 | 3.9100 | 3.9300 | 3.5900 | 3.6400 | 3.6400 | 6,868,400 |
| Mar 7, 2025 | 3.9700 | 4.1200 | 3.8300 | 3.9800 | 3.9800 | 5,808,500 |
| Mar 6, 2025 | 3.9400 | 4.0900 | 3.9200 | 3.9600 | 3.9600 | 6,866,500 |
| Mar 5, 2025 | 3.6500 | 4.0200 | 3.6400 | 4.0200 | 4.0200 | 8,829,200 |
| Mar 4, 2025 | 3.6000 | 3.7000 | 3.4500 | 3.6100 | 3.6100 | 8,986,300 |
| Mar 3, 2025 | 3.7900 | 3.8800 | 3.5900 | 3.6000 | 3.6000 | 9,413,600 |
| Feb 28, 2025 | 3.5500 | 3.7000 | 3.5000 | 3.6700 | 3.6700 | 15,481,400 |
| Feb 27, 2025 | 3.8600 | 3.9000 | 3.6300 | 3.6400 | 3.6400 | 12,020,100 |
| Feb 26, 2025 | 3.7200 | 4.0300 | 3.7000 | 3.9300 | 3.9300 | 16,781,500 |
| Feb 25, 2025 | 3.7600 | 3.7900 | 3.5600 | 3.6800 | 3.6800 | 11,772,100 |
| Feb 24, 2025 | 3.8800 | 3.8800 | 3.7000 | 3.8300 | 3.8300 | 7,812,300 |
| Feb 21, 2025 | 4.1100 | 4.1200 | 3.8200 | 3.8400 | 3.8400 | 13,843,000 |
| Feb 20, 2025 | 3.9400 | 4.2200 | 3.9400 | 4.1700 | 4.1700 | 7,810,200 |
| Feb 19, 2025 | 4.0100 | 4.0600 | 3.9000 | 3.9500 | 3.9500 | 6,576,100 |
| Feb 18, 2025 | 4.1100 | 4.1600 | 4.0400 | 4.0800 | 4.0800 | 7,181,400 |
| Feb 14, 2025 | 4.3800 | 4.4100 | 4.0200 | 4.0400 | 4.0400 | 12,731,400 |
| Feb 13, 2025 | 4.1600 | 4.2300 | 4.0600 | 4.1900 | 4.1900 | 5,847,300 |
| Feb 12, 2025 | 3.9500 | 4.2000 | 3.9300 | 4.1500 | 4.1500 | 8,604,300 |
| Feb 11, 2025 | 4.0100 | 4.0700 | 3.9300 | 3.9300 | 3.9300 | 8,436,600 |
| Feb 10, 2025 | 4.0800 | 4.1700 | 3.9700 | 4.0700 | 4.0700 | 9,713,500 |
| Feb 7, 2025 | 4.1400 | 4.2200 | 3.9200 | 3.9200 | 3.9200 | 8,423,000 |
| Feb 6, 2025 | 4.1200 | 4.1400 | 4.0100 | 4.0900 | 4.0900 | 5,880,500 |
| Feb 5, 2025 | 4.1100 | 4.2700 | 4.0900 | 4.1500 | 4.1500 | 10,705,000 |
| Feb 4, 2025 | 4.0000 | 4.1000 | 3.9200 | 4.0600 | 4.0600 | 14,208,700 |
| Feb 3, 2025 | 3.9200 | 4.0700 | 3.8700 | 3.9500 | 3.9500 | 11,419,900 |
| Jan 31, 2025 | 4.0800 | 4.0900 | 3.9100 | 3.9500 | 3.9500 | 11,576,400 |
| Jan 30, 2025 | 3.9000 | 4.1500 | 3.8800 | 4.0400 | 4.0400 | 11,228,000 |
| Jan 29, 2025 | 3.6200 | 3.7600 | 3.6000 | 3.7300 | 3.7300 | 10,669,400 |
| Jan 28, 2025 | 3.4600 | 3.6600 | 3.4100 | 3.6100 | 3.6100 | 9,380,000 |
| Jan 27, 2025 | 3.5400 | 3.5700 | 3.3800 | 3.4300 | 3.4300 | 12,663,900 |
| Jan 24, 2025 | 3.7000 | 3.8600 | 3.6400 | 3.6700 | 3.6700 | 8,443,100 |
| Jan 23, 2025 | 3.5100 | 3.6300 | 3.5000 | 3.5800 | 3.5800 | 5,911,500 |
| Jan 22, 2025 | 3.6200 | 3.6700 | 3.5000 | 3.5700 | 3.5700 | 5,824,000 |
| Jan 21, 2025 | 3.5600 | 3.7000 | 3.5500 | 3.6200 | 3.6200 | 8,516,900 |
| Jan 17, 2025 | 3.4500 | 3.6000 | 3.3700 | 3.5100 | 3.5100 | 8,238,500 |
| Jan 16, 2025 | 3.6000 | 3.6900 | 3.4900 | 3.4900 | 3.4900 | 7,812,400 |
| Jan 15, 2025 | 3.6900 | 3.7200 | 3.4800 | 3.5500 | 3.5500 | 8,145,600 |
| Jan 14, 2025 | 3.4400 | 3.6600 | 3.4200 | 3.5800 | 3.5800 | 9,446,800 |
| Jan 13, 2025 | 3.4500 | 3.4700 | 3.3500 | 3.3700 | 3.3700 | 7,883,900 |
| Jan 10, 2025 | 3.6000 | 3.7700 | 3.5300 | 3.5500 | 3.5500 | 6,799,500 |
| Jan 8, 2025 | 3.8600 | 3.9000 | 3.4500 | 3.5300 | 3.5300 | 12,232,300 |
| Jan 7, 2025 | 3.9500 | 4.1000 | 3.8600 | 3.9100 | 3.9100 | 5,695,100 |
| Jan 6, 2025 | 3.9400 | 3.9900 | 3.8000 | 3.8500 | 3.8500 | 7,012,200 |
| Jan 3, 2025 | 4.0300 | 4.0500 | 3.8600 | 3.8800 | 3.8800 | 6,282,100 |
| Jan 2, 2025 | 3.7500 | 4.0200 | 3.7500 | 4.0000 | 4.0000 | 9,275,800 |
| Dec 31, 2024 | 3.5300 | 3.6900 | 3.5300 | 3.6600 | 3.6600 | 6,600,500 |
| Dec 30, 2024 | 3.6400 | 3.6700 | 3.5200 | 3.5600 | 3.5600 | 7,553,900 |
| Dec 27, 2024 | 3.7000 | 3.7000 | 3.5700 | 3.6900 | 3.6900 | 6,029,900 |
| Dec 26, 2024 | 3.6900 | 3.8300 | 3.6600 | 3.7400 | 3.7400 | 3,317,700 |
| Dec 24, 2024 | 3.7100 | 3.7200 | 3.6400 | 3.6800 | 3.6800 | 3,137,500 |
| Dec 23, 2024 | 3.7000 | 3.7500 | 3.6500 | 3.7100 | 3.7100 | 5,457,400 |
| Dec 20, 2024 | 3.6800 | 3.8200 | 3.6400 | 3.7100 | 3.7100 | 10,192,200 |
| Dec 19, 2024 | 3.6300 | 3.7500 | 3.6100 | 3.6500 | 3.6500 | 8,584,600 |
| Dec 18, 2024 | 3.9900 | 4.0300 | 3.6800 | 3.7000 | 3.7000 | 10,508,900 |
| Dec 17, 2024 | 3.7900 | 4.0400 | 3.7500 | 4.0100 | 4.0100 | 7,670,700 |
| Dec 16, 2024 | 3.9500 | 3.9500 | 3.7800 | 3.8700 | 3.8700 | 6,330,600 |
| Dec 13, 2024 | 4.0600 | 4.0700 | 3.8900 | 3.9200 | 3.9200 | 4,982,600 |
| Dec 12, 2024 | 4.2500 | 4.2700 | 4.0800 | 4.1000 | 4.1000 | 6,573,600 |
| Dec 11, 2024 | 4.2900 | 4.4800 | 4.2700 | 4.3600 | 4.3600 | 5,492,700 |
| Dec 10, 2024 | 4.3700 | 4.4000 | 4.2300 | 4.2600 | 4.2600 | 4,710,000 |
| Dec 9, 2024 | 4.3100 | 4.5700 | 4.2800 | 4.3000 | 4.3000 | 8,805,800 |
| Dec 6, 2024 | 4.1900 | 4.1900 | 4.0500 | 4.1100 | 4.1100 | 3,040,600 |
| Dec 5, 2024 | 4.2800 | 4.3100 | 4.1200 | 4.1800 | 4.1800 | 4,774,400 |
| Dec 4, 2024 | 4.3500 | 4.4300 | 4.2500 | 4.2800 | 4.2800 | 5,729,500 |
| Dec 3, 2024 | 4.1500 | 4.3400 | 4.0700 | 4.3000 | 4.3000 | 4,790,900 |
| Dec 2, 2024 | 4.1700 | 4.1700 | 4.0400 | 4.0900 | 4.0900 | 3,903,200 |
| Nov 29, 2024 | 4.2000 | 4.2500 | 4.1300 | 4.2100 | 4.2100 | 2,820,600 |
| Nov 27, 2024 | 4.2800 | 4.3700 | 4.1200 | 4.1400 | 4.1400 | 5,596,000 |
| Nov 26, 2024 | 4.2400 | 4.2900 | 4.1400 | 4.2500 | 4.2500 | 4,061,700 |
| Nov 25, 2024 | 4.2800 | 4.3300 | 4.2100 | 4.2400 | 4.2400 | 5,727,700 |
| Nov 22, 2024 | 4.5100 | 4.5200 | 4.4300 | 4.4600 | 4.4600 | 5,848,900 |
| Nov 21, 2024 | 4.5500 | 4.5500 | 4.4200 | 4.5000 | 4.5000 | 4,253,200 |
| Nov 20, 2024 | 4.5800 | 4.5900 | 4.3800 | 4.5000 | 4.5000 | 12,075,000 |
| Nov 19, 2024 | 4.9600 | 4.9700 | 4.8100 | 4.9400 | 4.9400 | 4,514,800 |
| Nov 18, 2024 | 4.9600 | 5.0400 | 4.8000 | 4.8900 | 4.8900 | 5,848,800 |
| Nov 15, 2024 | 4.8300 | 4.9700 | 4.6200 | 4.7000 | 4.7000 | 13,633,700 |
| Nov 14, 2024 | 4.4500 | 4.8400 | 4.4300 | 4.7600 | 4.7600 | 7,907,100 |
| Nov 13, 2024 | 4.5900 | 4.7100 | 4.4300 | 4.4900 | 4.4900 | 5,784,700 |
| Nov 12, 2024 | 4.3700 | 4.5400 | 4.3600 | 4.5200 | 4.5200 | 4,975,200 |
| Nov 11, 2024 | 4.4000 | 4.4600 | 4.2200 | 4.4300 | 4.4300 | 8,102,000 |
| Nov 8, 2024 | 4.7200 | 4.7200 | 4.5200 | 4.6500 | 4.6500 | 5,342,100 |
| Nov 7, 2024 | 4.8000 | 4.9000 | 4.6700 | 4.8000 | 4.8000 | 6,621,000 |
| Nov 6, 2024 | 4.3600 | 4.7600 | 4.2500 | 4.7200 | 4.7200 | 6,913,400 |
| Nov 5, 2024 | 4.8300 | 5.2000 | 4.6800 | 4.7000 | 4.7000 | 5,940,000 |
| Nov 4, 2024 | 4.9000 | 4.9000 | 4.7000 | 4.7700 | 4.7700 | 5,953,100 |
| Nov 1, 2024 | 5.1300 | 5.1800 | 4.8500 | 4.8700 | 4.8700 | 6,648,900 |
| Oct 31, 2024 | 5.0800 | 5.1500 | 4.8700 | 5.0400 | 5.0400 | 7,616,000 |
| Oct 30, 2024 | 5.4600 | 5.4600 | 5.2200 | 5.2900 | 5.2900 | 5,136,500 |
| Oct 29, 2024 | 5.4600 | 5.6700 | 5.4400 | 5.5500 | 5.5500 | 4,122,400 |
| Oct 28, 2024 | 5.3600 | 5.5400 | 5.3500 | 5.3600 | 5.3600 | 3,279,000 |
| Oct 25, 2024 | 5.4400 | 5.6600 | 5.3000 | 5.3800 | 5.3800 | 7,406,900 |
| Oct 24, 2024 | 5.5200 | 5.5700 | 5.2800 | 5.4600 | 5.4600 | 5,941,900 |
| Oct 23, 2024 | 5.2500 | 5.4200 | 5.2300 | 5.4000 | 5.4000 | 7,951,200 |
| Oct 22, 2024 | 5.3200 | 5.6400 | 5.2800 | 5.4900 | 5.4900 | 10,487,500 |
| Oct 21, 2024 | 5.0800 | 5.2300 | 4.9600 | 5.1500 | 5.1500 | 10,246,900 |
| Oct 18, 2024 | 4.3500 | 4.8300 | 4.3400 | 4.7800 | 4.7800 | 8,823,500 |
| Oct 17, 2024 | 4.3500 | 4.3800 | 4.2200 | 4.2500 | 4.2500 | 4,244,200 |
| Oct 16, 2024 | 4.4800 | 4.6100 | 4.3400 | 4.3400 | 4.3400 | 4,785,400 |
| Oct 15, 2024 | 4.2800 | 4.4500 | 4.2200 | 4.4100 | 4.4100 | 3,456,400 |
| Oct 14, 2024 | 4.3200 | 4.3400 | 4.2400 | 4.3100 | 4.3100 | 2,772,400 |
| Oct 11, 2024 | 4.3800 | 4.4700 | 4.3500 | 4.3600 | 4.3600 | 2,824,800 |
| Oct 10, 2024 | 4.2600 | 4.4200 | 4.2100 | 4.3500 | 4.3500 | 5,326,000 |
| Oct 9, 2024 | 4.2000 | 4.2600 | 4.0700 | 4.2300 | 4.2300 | 3,982,900 |
| Oct 8, 2024 | 4.0800 | 4.2900 | 4.0200 | 4.2700 | 4.2700 | 4,448,600 |
| Oct 7, 2024 | 4.2500 | 4.2800 | 4.0900 | 4.1700 | 4.1700 | 3,933,900 |
| Oct 4, 2024 | 4.3200 | 4.5100 | 4.2600 | 4.2800 | 4.2800 | 5,900,300 |
| Oct 3, 2024 | 4.0500 | 4.3300 | 4.0100 | 4.3200 | 4.3200 | 4,990,400 |
| Oct 2, 2024 | 4.0700 | 4.2500 | 4.0300 | 4.1500 | 4.1500 | 5,738,200 |
| Oct 1, 2024 | 4.0300 | 4.1300 | 3.9000 | 4.0400 | 4.0400 | 6,307,800 |
| Sep 30, 2024 | 3.9900 | 4.0500 | 3.8900 | 3.9400 | 3.9400 | 5,007,600 |
| Sep 27, 2024 | 4.2600 | 4.3200 | 4.0300 | 4.0700 | 4.0700 | 6,809,200 |
| Sep 26, 2024 | 4.1900 | 4.3000 | 4.1500 | 4.2800 | 4.2800 | 6,623,300 |
| Sep 25, 2024 | 3.9900 | 4.1500 | 3.9800 | 4.1100 | 4.1100 | 5,856,200 |
| Sep 24, 2024 | 3.7200 | 4.0700 | 3.6800 | 4.0200 | 4.0200 | 6,851,000 |
| Sep 23, 2024 | 3.6800 | 3.8100 | 3.6300 | 3.6300 | 3.6300 | 3,514,800 |
| Sep 20, 2024 | 3.6800 | 3.7500 | 3.5800 | 3.7100 | 3.7100 | 7,612,000 |
| Sep 19, 2024 | 3.6400 | 3.6800 | 3.5200 | 3.6000 | 3.6000 | 6,172,000 |
| Sep 18, 2024 | 3.6200 | 3.7900 | 3.4500 | 3.4600 | 3.4600 | 7,270,700 |
| Sep 17, 2024 | 3.6500 | 3.7100 | 3.5600 | 3.5900 | 3.5900 | 5,836,500 |
| Sep 16, 2024 | 3.7000 | 3.7600 | 3.6100 | 3.6700 | 3.6700 | 5,527,100 |
| Sep 13, 2024 | 3.6200 | 3.7500 | 3.5500 | 3.6900 | 3.6900 | 8,465,500 |
| Sep 12, 2024 | 3.2500 | 3.5500 | 3.2200 | 3.4800 | 3.4800 | 6,655,600 |
| Sep 11, 2024 | 3.0100 | 3.1500 | 2.9100 | 3.1300 | 3.1300 | 4,592,300 |
| Sep 10, 2024 | 3.0400 | 3.0400 | 2.8700 | 3.0200 | 3.0200 | 3,549,400 |
| Sep 9, 2024 | 2.8800 | 3.0900 | 2.8800 | 3.0200 | 3.0200 | 4,229,900 |
| Sep 6, 2024 | 3.0000 | 3.0200 | 2.8200 | 2.8500 | 2.8500 | 5,006,800 |
| Sep 5, 2024 | 2.9600 | 3.0200 | 2.9100 | 3.0000 | 3.0000 | 4,227,800 |
| Sep 4, 2024 | 2.8200 | 2.9000 | 2.7800 | 2.8300 | 2.8300 | 2,797,600 |
| Sep 3, 2024 | 3.0000 | 3.0000 | 2.7600 | 2.8100 | 2.8100 | 4,797,500 |
| Aug 30, 2024 | 3.1000 | 3.1200 | 3.0000 | 3.0600 | 3.0600 | 3,290,400 |
| Aug 29, 2024 | 3.1400 | 3.1800 | 3.1000 | 3.1100 | 3.1100 | 2,581,600 |
| Aug 28, 2024 | 3.1700 | 3.1800 | 3.0400 | 3.1100 | 3.1100 | 4,038,600 |
| Aug 27, 2024 | 3.2000 | 3.2700 | 3.1700 | 3.2600 | 3.2600 | 2,975,300 |
| Aug 26, 2024 | 3.3600 | 3.3900 | 3.2400 | 3.2500 | 3.2500 | 3,485,600 |
| Aug 23, 2024 | 3.2600 | 3.3700 | 3.2100 | 3.2900 | 3.2900 | 5,559,300 |
| Aug 22, 2024 | 3.2900 | 3.2900 | 3.1700 | 3.2100 | 3.2100 | 3,143,700 |
| Aug 21, 2024 | 3.2400 | 3.3500 | 3.2100 | 3.3200 | 3.3200 | 4,278,500 |
| Aug 20, 2024 | 3.2800 | 3.3700 | 3.2200 | 3.2700 | 3.2700 | 5,420,300 |
| Aug 19, 2024 | 3.0000 | 3.2300 | 2.9800 | 3.2200 | 3.2200 | 5,216,900 |
| Aug 16, 2024 | 2.9900 | 3.0700 | 2.9300 | 3.0100 | 3.0100 | 7,943,800 |
| Aug 15, 2024 | 2.9100 | 2.9900 | 2.8600 | 2.9600 | 2.9600 | 3,827,500 |
| Aug 14, 2024 | 2.9200 | 2.9400 | 2.7800 | 2.8500 | 2.8500 | 4,099,200 |
| Aug 13, 2024 | 2.6800 | 2.9000 | 2.6400 | 2.9000 | 2.9000 | 4,020,600 |
| Aug 12, 2024 | 2.6400 | 2.7600 | 2.4600 | 2.6600 | 2.6600 | 14,764,100 |
| Aug 9, 2024 | 3.1700 | 3.2000 | 3.0400 | 3.0800 | 3.0800 | 2,802,600 |
| Aug 8, 2024 | 3.0800 | 3.1800 | 3.0100 | 3.1300 | 3.1300 | 4,624,800 |
| Aug 7, 2024 | 3.2400 | 3.2700 | 2.9900 | 3.0000 | 3.0000 | 4,983,800 |
| Aug 6, 2024 | 3.1900 | 3.2200 | 3.0600 | 3.1600 | 3.1600 | 4,689,600 |
| Aug 5, 2024 | 2.9100 | 3.1800 | 2.8500 | 3.1500 | 3.1500 | 6,724,700 |
| Aug 2, 2024 | 3.7700 | 3.7800 | 3.2800 | 3.3600 | 3.3600 | 7,380,700 |
| Aug 1, 2024 | 4.3100 | 4.3200 | 3.5300 | 3.6400 | 3.6400 | 13,626,100 |
| Jul 31, 2024 | 4.5500 | 4.5700 | 4.4000 | 4.5100 | 4.5100 | 5,693,300 |
| Jul 30, 2024 | 4.3600 | 4.4300 | 4.2600 | 4.4000 | 4.4000 | 3,482,400 |
| Jul 29, 2024 | 4.3500 | 4.4300 | 4.2000 | 4.3400 | 4.3400 | 4,935,900 |
| Jul 26, 2024 | 4.4600 | 4.4800 | 4.3000 | 4.3200 | 4.3200 | 3,257,800 |
| Jul 25, 2024 | 4.2900 | 4.4000 | 4.2100 | 4.3500 | 4.3500 | 5,343,500 |
| Jul 24, 2024 | 4.6400 | 4.8000 | 4.5100 | 4.5200 | 4.5200 | 4,674,700 |
| Jul 23, 2024 | 4.5800 | 4.6800 | 4.5400 | 4.5900 | 4.5900 | 3,162,100 |
| Jul 22, 2024 | 4.5000 | 4.6400 | 4.4300 | 4.6000 | 4.6000 | 4,021,800 |
| Jul 19, 2024 | 4.3100 | 4.6600 | 4.2900 | 4.5600 | 4.5600 | 4,044,800 |
| Jul 18, 2024 | 4.8000 | 4.8100 | 4.5100 | 4.5800 | 4.5800 | 4,304,200 |
| Jul 17, 2024 | 4.9100 | 4.9800 | 4.7100 | 4.7500 | 4.7500 | 4,989,600 |
| Jul 16, 2024 | 4.8000 | 5.0200 | 4.7400 | 4.9700 | 4.9700 | 6,450,400 |
| Jul 15, 2024 | 4.7300 | 4.8200 | 4.5900 | 4.7500 | 4.7500 | 5,035,200 |
| Jul 12, 2024 | 4.6400 | 4.8500 | 4.5700 | 4.7400 | 4.7400 | 6,516,200 |
| Jul 11, 2024 | 4.6900 | 4.8600 | 4.6200 | 4.8400 | 4.8400 | 7,690,000 |
| Jul 10, 2024 | 4.0700 | 4.6300 | 4.0400 | 4.6300 | 4.6300 | 11,553,100 |
| Jul 9, 2024 | 4.1300 | 4.1500 | 3.8700 | 3.9800 | 3.9800 | 5,556,000 |
| Jul 8, 2024 | 3.9600 | 4.1400 | 3.9500 | 4.1100 | 4.1100 | 4,879,100 |
| Jul 5, 2024 | 3.9200 | 4.0700 | 3.8800 | 4.0400 | 4.0400 | 4,919,900 |
| Jul 3, 2024 | 3.6900 | 3.9100 | 3.6900 | 3.8100 | 3.8100 | 4,136,700 |
| Jul 2, 2024 | 3.4800 | 3.5600 | 3.4500 | 3.5600 | 3.5600 | 4,311,700 |
| Jul 1, 2024 | 3.5300 | 3.5800 | 3.4400 | 3.4700 | 3.4700 | 2,675,200 |
| Jun 28, 2024 | 3.6000 | 3.6300 | 3.4700 | 3.5200 | 3.5200 | 3,280,100 |
| Jun 27, 2024 | 3.6000 | 3.6300 | 3.5200 | 3.5500 | 3.5500 | 2,151,100 |
| Jun 26, 2024 | 3.4300 | 3.5600 | 3.4100 | 3.5100 | 3.5100 | 2,353,600 |
| Jun 25, 2024 | 3.5500 | 3.6200 | 3.4900 | 3.5100 | 3.5100 | 3,190,200 |
| Jun 24, 2024 | 3.7700 | 3.7900 | 3.6000 | 3.6000 | 3.6000 | 4,010,400 |
| Jun 21, 2024 | 3.8400 | 3.8600 | 3.6300 | 3.7200 | 3.7200 | 22,712,900 |
| Jun 20, 2024 | 3.8900 | 3.9400 | 3.8100 | 3.8800 | 3.8800 | 7,340,200 |
| Jun 18, 2024 | 3.6400 | 3.8400 | 3.6000 | 3.7800 | 3.7800 | 5,259,100 |
| Jun 17, 2024 | 3.5900 | 3.7500 | 3.5700 | 3.6500 | 3.6500 | 7,636,300 |
| Jun 14, 2024 | 3.5700 | 3.6100 | 3.4800 | 3.5700 | 3.5700 | 4,521,100 |
| Jun 13, 2024 | 3.5400 | 3.6200 | 3.4400 | 3.5200 | 3.5200 | 3,585,400 |
| Jun 12, 2024 | 3.7900 | 3.8300 | 3.5600 | 3.5700 | 3.5700 | 6,454,500 |
| Jun 11, 2024 | 3.5700 | 3.6300 | 3.5100 | 3.6100 | 3.6100 | 3,568,200 |
| Jun 10, 2024 | 3.6800 | 3.6800 | 3.5800 | 3.6400 | 3.6400 | 4,114,600 |
| Jun 7, 2024 | 3.7300 | 3.7800 | 3.6300 | 3.6400 | 3.6400 | 6,777,900 |
| Jun 6, 2024 | 3.8100 | 3.9900 | 3.7700 | 3.9500 | 3.9500 | 5,766,700 |
| Jun 5, 2024 | 3.6800 | 3.7600 | 3.6000 | 3.7300 | 3.7300 | 4,740,100 |
| Jun 4, 2024 | 3.8400 | 3.8500 | 3.6200 | 3.6400 | 3.6400 | 6,214,100 |
| Jun 3, 2024 | 3.9400 | 4.0200 | 3.9000 | 3.9700 | 3.9700 | 4,930,700 |
| May 31, 2024 | 4.1000 | 4.1300 | 3.8900 | 3.9700 | 3.9700 | 6,146,400 |
| May 30, 2024 | 4.0000 | 4.1800 | 3.9800 | 4.0300 | 4.0300 | 4,346,200 |
| May 29, 2024 | 4.0700 | 4.1000 | 3.9800 | 4.0500 | 4.0500 | 4,208,700 |
| May 28, 2024 | 4.0100 | 4.2000 | 4.0000 | 4.1400 | 4.1400 | 8,726,900 |
| May 24, 2024 | 3.7300 | 3.9000 | 3.7200 | 3.7600 | 3.7600 | 5,602,900 |
| May 23, 2024 | 3.7100 | 3.7800 | 3.6400 | 3.6400 | 3.6400 | 5,473,700 |
| May 22, 2024 | 3.8300 | 3.9500 | 3.7400 | 3.7500 | 3.7500 | 6,670,400 |
| May 21, 2024 | 3.9500 | 4.0300 | 3.8600 | 3.9400 | 3.9400 | 7,594,600 |
| May 20, 2024 | 3.9700 | 4.0900 | 3.8300 | 3.9700 | 3.9700 | 9,108,100 |
| May 17, 2024 | 3.6500 | 3.8900 | 3.6500 | 3.8700 | 3.8700 | 11,040,700 |
Related Tickers
AG First Majestic Silver Corp.
5.61
-0.80%
MAG MAG Silver Corp.
17.84
-0.72%
SVM Silvercorp Metals Inc.
3.5600
-1.11%
AYASF Aya Gold & Silver Inc.
7.37
-2.51%
DSVSF Discovery Silver Corp.
1.8100
-0.55%
DSV.TO Discovery Silver Corp.
2.5400
+2.42%
AYA.TO Aya Gold & Silver Inc.
10.35
-2.27%
DVS Dolly Varden Silver Corporation
2.5200
-2.70%
AG.TO First Majestic Silver Corp.
7.85
-0.76%
MAG.TO MAG Silver Corp.
24.65
-1.87%