NYSE - Delayed Quote • USD
Endeavour Silver Corp. (EXK)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:47 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 |
---|---|---|---|---|---|---|
Apr 19, 2024 | 2.5100 | 2.6600 | 2.4900 | 2.6100 | 2.6100 | 4,879,900 |
Apr 18, 2024 | 2.6100 | 2.6600 | 2.5200 | 2.5300 | 2.5300 | 4,278,900 |
Apr 17, 2024 | 2.6100 | 2.7000 | 2.5400 | 2.5500 | 2.5500 | 5,960,200 |
Apr 16, 2024 | 2.5400 | 2.6400 | 2.5300 | 2.5500 | 2.5500 | 6,038,200 |
Apr 15, 2024 | 2.8200 | 2.8300 | 2.6200 | 2.6700 | 2.6700 | 10,932,500 |
Apr 12, 2024 | 2.9900 | 3.1200 | 2.7500 | 2.8000 | 2.8000 | 16,335,600 |
Apr 11, 2024 | 2.9300 | 2.9600 | 2.8000 | 2.8500 | 2.8500 | 6,496,500 |
Apr 10, 2024 | 2.8000 | 3.0100 | 2.7400 | 2.9000 | 2.9000 | 10,362,400 |
Apr 9, 2024 | 2.9200 | 3.0500 | 2.8300 | 2.8400 | 2.8400 | 7,823,400 |
Apr 8, 2024 | 2.9000 | 2.9700 | 2.7200 | 2.8600 | 2.8600 | 10,752,700 |
Apr 5, 2024 | 2.6100 | 2.9000 | 2.6000 | 2.8300 | 2.8300 | 9,549,400 |
Apr 4, 2024 | 2.8000 | 2.8500 | 2.6500 | 2.7000 | 2.7000 | 9,289,600 |
Apr 3, 2024 | 2.6400 | 2.8100 | 2.5800 | 2.7900 | 2.7900 | 10,786,700 |
Apr 2, 2024 | 2.5700 | 2.6500 | 2.5100 | 2.5900 | 2.5900 | 6,895,000 |
Apr 1, 2024 | 2.5000 | 2.5600 | 2.4000 | 2.4900 | 2.4900 | 5,309,200 |
Mar 28, 2024 | 2.3500 | 2.4400 | 2.2600 | 2.4100 | 2.4100 | 7,850,400 |
Mar 27, 2024 | 2.1300 | 2.2900 | 2.1300 | 2.2900 | 2.2900 | 6,522,200 |
Mar 26, 2024 | 2.2200 | 2.2300 | 2.1200 | 2.1300 | 2.1300 | 3,819,800 |
Mar 25, 2024 | 2.2000 | 2.3000 | 2.1500 | 2.1600 | 2.1600 | 4,326,700 |
Mar 22, 2024 | 2.1100 | 2.3100 | 2.0900 | 2.1800 | 2.1800 | 5,962,200 |
Mar 21, 2024 | 2.2400 | 2.2600 | 2.1100 | 2.1200 | 2.1200 | 5,767,500 |
Mar 20, 2024 | 2.0400 | 2.2200 | 2.0200 | 2.1900 | 2.1900 | 7,165,800 |
Mar 19, 2024 | 2.0600 | 2.1300 | 2.0300 | 2.0500 | 2.0500 | 4,342,100 |
Mar 18, 2024 | 2.2300 | 2.2300 | 2.1000 | 2.1100 | 2.1100 | 4,863,600 |
Mar 15, 2024 | 2.1700 | 2.2400 | 2.1400 | 2.2300 | 2.2300 | 9,039,400 |
Mar 14, 2024 | 2.1600 | 2.2400 | 2.1300 | 2.1500 | 2.1500 | 6,116,200 |
Mar 13, 2024 | 2.1500 | 2.2600 | 2.1400 | 2.1500 | 2.1500 | 6,683,300 |
Mar 12, 2024 | 2.1400 | 2.1700 | 2.0700 | 2.1400 | 2.1400 | 7,025,200 |
Mar 11, 2024 | 1.9600 | 2.2200 | 1.9000 | 2.1700 | 2.1700 | 10,867,900 |
Mar 8, 2024 | 1.9400 | 1.9700 | 1.8700 | 1.8900 | 1.8900 | 7,214,600 |
Mar 7, 2024 | 1.9100 | 1.9200 | 1.8200 | 1.9100 | 1.9100 | 6,045,000 |
Mar 6, 2024 | 1.7500 | 1.8900 | 1.7500 | 1.8700 | 1.8700 | 6,508,600 |
Mar 5, 2024 | 1.8700 | 1.8900 | 1.7100 | 1.7200 | 1.7200 | 5,007,800 |
Mar 4, 2024 | 1.7400 | 1.7700 | 1.6700 | 1.7700 | 1.7700 | 7,536,000 |
Mar 1, 2024 | 1.4800 | 1.6700 | 1.4300 | 1.6700 | 1.6700 | 9,848,200 |
Feb 29, 2024 | 1.4900 | 1.5100 | 1.4600 | 1.4700 | 1.4700 | 3,129,400 |
Feb 28, 2024 | 1.4900 | 1.4900 | 1.4200 | 1.4500 | 1.4500 | 2,392,400 |
Feb 27, 2024 | 1.5200 | 1.5400 | 1.4800 | 1.4800 | 1.4800 | 2,021,900 |
Feb 26, 2024 | 1.5200 | 1.5300 | 1.4700 | 1.5300 | 1.5300 | 1,843,600 |
Feb 23, 2024 | 1.4800 | 1.5400 | 1.4600 | 1.5300 | 1.5300 | 4,037,900 |
Feb 22, 2024 | 1.4900 | 1.5200 | 1.4700 | 1.4800 | 1.4800 | 3,137,300 |
Feb 21, 2024 | 1.4800 | 1.5000 | 1.4500 | 1.5000 | 1.5000 | 1,562,000 |
Feb 20, 2024 | 1.5300 | 1.5300 | 1.4400 | 1.4700 | 1.4700 | 2,949,500 |
Feb 16, 2024 | 1.5200 | 1.5500 | 1.4900 | 1.5200 | 1.5200 | 3,575,300 |
Feb 15, 2024 | 1.5000 | 1.5600 | 1.4900 | 1.5200 | 1.5200 | 3,733,600 |
Feb 14, 2024 | 1.4800 | 1.5000 | 1.4400 | 1.4800 | 1.4800 | 2,459,200 |
Feb 13, 2024 | 1.5300 | 1.5400 | 1.4600 | 1.4700 | 1.4700 | 6,144,700 |
Feb 12, 2024 | 1.5700 | 1.6100 | 1.5500 | 1.5600 | 1.5600 | 2,341,100 |
Feb 9, 2024 | 1.5600 | 1.5700 | 1.5200 | 1.5400 | 1.5400 | 2,241,900 |
Feb 8, 2024 | 1.5800 | 1.6200 | 1.5500 | 1.5600 | 1.5600 | 1,891,300 |
Feb 7, 2024 | 1.5900 | 1.6400 | 1.5700 | 1.5700 | 1.5700 | 3,626,800 |
Feb 6, 2024 | 1.5900 | 1.6200 | 1.5800 | 1.5900 | 1.5900 | 2,457,800 |
Feb 5, 2024 | 1.5900 | 1.6000 | 1.5500 | 1.5700 | 1.5700 | 2,189,500 |
Feb 2, 2024 | 1.6600 | 1.6600 | 1.5900 | 1.6200 | 1.6200 | 3,011,700 |
Feb 1, 2024 | 1.5400 | 1.6800 | 1.5400 | 1.6700 | 1.6700 | 6,070,400 |
Jan 31, 2024 | 1.5500 | 1.6000 | 1.5100 | 1.5100 | 1.5100 | 4,721,400 |
Jan 30, 2024 | 1.6300 | 1.6300 | 1.5500 | 1.5600 | 1.5600 | 3,204,700 |
Jan 29, 2024 | 1.6400 | 1.6400 | 1.5800 | 1.6300 | 1.6300 | 4,550,300 |
Jan 26, 2024 | 1.6700 | 1.6900 | 1.6100 | 1.6100 | 1.6100 | 2,336,100 |
Jan 25, 2024 | 1.7100 | 1.7300 | 1.6400 | 1.6600 | 1.6600 | 3,490,500 |
Jan 24, 2024 | 1.8000 | 1.8000 | 1.6900 | 1.7000 | 1.7000 | 2,708,900 |
Jan 23, 2024 | 1.7500 | 1.7900 | 1.7100 | 1.7800 | 1.7800 | 2,438,700 |
Jan 22, 2024 | 1.6800 | 1.7600 | 1.6500 | 1.7300 | 1.7300 | 2,408,800 |
Jan 19, 2024 | 1.7200 | 1.7200 | 1.6500 | 1.7100 | 1.7100 | 2,568,500 |
Jan 18, 2024 | 1.7100 | 1.7200 | 1.6600 | 1.6700 | 1.6700 | 1,754,300 |
Jan 17, 2024 | 1.7700 | 1.7800 | 1.6800 | 1.7000 | 1.7000 | 3,794,200 |
Jan 16, 2024 | 1.8700 | 1.8700 | 1.7400 | 1.7400 | 1.7400 | 3,150,200 |
Jan 12, 2024 | 1.8300 | 1.9500 | 1.8300 | 1.8800 | 1.8800 | 5,546,400 |
Jan 11, 2024 | 1.9100 | 1.9400 | 1.7500 | 1.7500 | 1.7500 | 6,651,200 |
Jan 10, 2024 | 1.9000 | 1.9400 | 1.8600 | 1.9300 | 1.9300 | 2,440,600 |
Jan 9, 2024 | 1.8900 | 1.9300 | 1.8200 | 1.9000 | 1.9000 | 3,895,700 |
Jan 8, 2024 | 1.8200 | 1.8500 | 1.7900 | 1.8200 | 1.8200 | 2,019,100 |
Jan 5, 2024 | 1.8300 | 1.9300 | 1.7700 | 1.8500 | 1.8500 | 3,852,800 |
Jan 4, 2024 | 1.8300 | 1.8600 | 1.8100 | 1.8200 | 1.8200 | 3,345,300 |
Jan 3, 2024 | 1.9000 | 1.9100 | 1.8200 | 1.8300 | 1.8300 | 3,895,600 |
Jan 2, 2024 | 1.9700 | 2.0200 | 1.9100 | 1.9100 | 1.9100 | 3,311,300 |
Dec 29, 2023 | 1.9800 | 2.0000 | 1.9500 | 1.9700 | 1.9700 | 3,484,600 |
Dec 28, 2023 | 2.0300 | 2.0500 | 1.9800 | 1.9900 | 1.9900 | 2,951,500 |
Dec 27, 2023 | 2.0400 | 2.0800 | 2.0300 | 2.0400 | 2.0400 | 3,537,900 |
Dec 26, 2023 | 2.0400 | 2.0700 | 2.0000 | 2.0300 | 2.0300 | 1,578,200 |
Dec 22, 2023 | 2.0300 | 2.1400 | 2.0200 | 2.0300 | 2.0300 | 4,136,000 |
Dec 21, 2023 | 2.0000 | 2.0200 | 1.9700 | 2.0000 | 2.0000 | 3,375,400 |
Dec 20, 2023 | 2.0900 | 2.0900 | 1.9600 | 1.9600 | 1.9600 | 4,073,700 |
Dec 19, 2023 | 1.9700 | 2.1700 | 1.9700 | 2.0700 | 2.0700 | 5,501,200 |
Dec 18, 2023 | 2.0900 | 2.1100 | 2.0400 | 2.0600 | 2.0600 | 3,277,500 |
Dec 15, 2023 | 2.0800 | 2.1200 | 2.0300 | 2.0600 | 2.0600 | 19,469,400 |
Dec 14, 2023 | 2.1500 | 2.1500 | 2.0500 | 2.1000 | 2.1000 | 9,936,400 |
Dec 13, 2023 | 1.9200 | 2.0900 | 1.9000 | 2.0800 | 2.0800 | 6,133,400 |
Dec 12, 2023 | 2.0400 | 2.0400 | 1.9000 | 1.9100 | 1.9100 | 5,339,000 |
Dec 11, 2023 | 1.9500 | 2.0500 | 1.9100 | 2.0300 | 2.0300 | 6,122,200 |
Dec 8, 2023 | 1.9300 | 2.0200 | 1.9200 | 1.9800 | 1.9800 | 4,933,800 |
Dec 7, 2023 | 1.9500 | 2.0100 | 1.9300 | 1.9700 | 1.9700 | 3,110,700 |
Dec 6, 2023 | 2.0000 | 2.0200 | 1.9400 | 1.9500 | 1.9500 | 4,511,300 |
Dec 5, 2023 | 2.0800 | 2.1000 | 1.9600 | 1.9700 | 1.9700 | 5,127,600 |
Dec 4, 2023 | 2.2200 | 2.2300 | 2.0800 | 2.1000 | 2.1000 | 5,402,700 |
Dec 1, 2023 | 2.1800 | 2.2600 | 2.1300 | 2.2600 | 2.2600 | 5,061,500 |
Nov 30, 2023 | 2.1500 | 2.1900 | 2.1200 | 2.1800 | 2.1800 | 3,909,900 |
Nov 29, 2023 | 2.2700 | 2.2700 | 2.1500 | 2.1600 | 2.1600 | 5,354,300 |
Nov 28, 2023 | 2.2600 | 2.2900 | 2.2200 | 2.2600 | 2.2600 | 5,718,800 |
Nov 27, 2023 | 2.2700 | 2.3100 | 2.2100 | 2.2300 | 2.2300 | 4,577,900 |
Nov 24, 2023 | 2.1500 | 2.2600 | 2.1500 | 2.2000 | 2.2000 | 2,709,300 |
Nov 22, 2023 | 2.2200 | 2.2300 | 2.1300 | 2.1400 | 2.1400 | 1,881,200 |
Nov 21, 2023 | 2.1700 | 2.2600 | 2.1500 | 2.2100 | 2.2100 | 3,993,000 |
Nov 20, 2023 | 2.1000 | 2.1500 | 2.0700 | 2.1100 | 2.1100 | 1,414,900 |
Nov 17, 2023 | 2.2000 | 2.2100 | 2.1100 | 2.1300 | 2.1300 | 2,853,700 |
Nov 16, 2023 | 2.1400 | 2.2500 | 2.1200 | 2.1700 | 2.1700 | 4,382,100 |
Nov 15, 2023 | 2.0800 | 2.1400 | 2.0600 | 2.0900 | 2.0900 | 2,701,600 |
Nov 14, 2023 | 2.0300 | 2.1300 | 2.0100 | 2.1000 | 2.1000 | 3,996,300 |
Nov 13, 2023 | 1.9300 | 1.9900 | 1.9100 | 1.9400 | 1.9400 | 2,037,600 |
Nov 10, 2023 | 1.9500 | 1.9600 | 1.9000 | 1.9300 | 1.9300 | 2,617,600 |
Nov 9, 2023 | 1.9600 | 2.0900 | 1.9200 | 1.9400 | 1.9400 | 6,477,700 |
Nov 8, 2023 | 2.0000 | 2.0500 | 1.9200 | 1.9400 | 1.9400 | 3,027,800 |
Nov 7, 2023 | 2.0700 | 2.0900 | 1.8300 | 2.0500 | 2.0500 | 5,223,100 |
Nov 6, 2023 | 2.2800 | 2.2900 | 2.1400 | 2.1600 | 2.1600 | 2,850,400 |
Nov 3, 2023 | 2.1300 | 2.3000 | 2.1000 | 2.2600 | 2.2600 | 5,056,000 |
Nov 2, 2023 | 2.1400 | 2.1500 | 2.0400 | 2.0600 | 2.0600 | 2,810,300 |
Nov 1, 2023 | 2.1600 | 2.1800 | 2.0600 | 2.1000 | 2.1000 | 2,994,000 |
Oct 31, 2023 | 2.2300 | 2.2600 | 2.1200 | 2.1400 | 2.1400 | 3,206,300 |
Oct 30, 2023 | 2.3100 | 2.3100 | 2.2300 | 2.2400 | 2.2400 | 2,143,900 |
Oct 27, 2023 | 2.2100 | 2.2700 | 2.1700 | 2.2600 | 2.2600 | 2,474,500 |
Oct 26, 2023 | 2.2800 | 2.3000 | 2.1700 | 2.2300 | 2.2300 | 2,564,100 |
Oct 25, 2023 | 2.3500 | 2.3900 | 2.2800 | 2.2800 | 2.2800 | 1,828,900 |
Oct 24, 2023 | 2.3500 | 2.3900 | 2.3300 | 2.3500 | 2.3500 | 1,873,100 |
Oct 23, 2023 | 2.4100 | 2.4200 | 2.3200 | 2.3700 | 2.3700 | 1,803,400 |
Oct 20, 2023 | 2.4700 | 2.5500 | 2.4400 | 2.4500 | 2.4500 | 4,034,000 |
Oct 19, 2023 | 2.4700 | 2.4800 | 2.4200 | 2.4700 | 2.4700 | 2,443,500 |
Oct 18, 2023 | 2.6200 | 2.6400 | 2.4800 | 2.4800 | 2.4800 | 4,085,800 |
Oct 17, 2023 | 2.5000 | 2.5600 | 2.4800 | 2.5300 | 2.5300 | 3,012,400 |
Oct 16, 2023 | 2.4300 | 2.5100 | 2.4300 | 2.4700 | 2.4700 | 1,712,300 |
Oct 13, 2023 | 2.3500 | 2.5000 | 2.3300 | 2.4500 | 2.4500 | 5,172,500 |
Oct 12, 2023 | 2.4000 | 2.4100 | 2.2600 | 2.2800 | 2.2800 | 1,943,300 |
Oct 11, 2023 | 2.4700 | 2.4700 | 2.3500 | 2.4200 | 2.4200 | 2,157,700 |
Oct 10, 2023 | 2.4700 | 2.4800 | 2.4000 | 2.4300 | 2.4300 | 1,296,200 |
Oct 9, 2023 | 2.4600 | 2.4800 | 2.4300 | 2.4600 | 2.4600 | 990,500 |
Oct 6, 2023 | 2.3600 | 2.4400 | 2.3300 | 2.4200 | 2.4200 | 1,928,900 |
Oct 5, 2023 | 2.3100 | 2.3600 | 2.3000 | 2.3400 | 2.3400 | 827,700 |
Oct 4, 2023 | 2.3600 | 2.3600 | 2.3000 | 2.3200 | 2.3200 | 1,607,600 |
Oct 3, 2023 | 2.2700 | 2.4000 | 2.2600 | 2.3600 | 2.3600 | 1,918,900 |
Oct 2, 2023 | 2.3700 | 2.3700 | 2.2600 | 2.2900 | 2.2900 | 2,713,200 |
Sep 29, 2023 | 2.5000 | 2.5200 | 2.3500 | 2.4300 | 2.4300 | 2,439,300 |
Sep 28, 2023 | 2.3600 | 2.4200 | 2.3400 | 2.4100 | 2.4100 | 1,931,700 |
Sep 27, 2023 | 2.3500 | 2.3600 | 2.3000 | 2.3500 | 2.3500 | 2,612,200 |
Sep 26, 2023 | 2.4600 | 2.4700 | 2.3500 | 2.3500 | 2.3500 | 1,509,300 |
Sep 25, 2023 | 2.4700 | 2.5000 | 2.4200 | 2.4900 | 2.4900 | 2,277,400 |
Sep 22, 2023 | 2.5600 | 2.6100 | 2.4800 | 2.4900 | 2.4900 | 2,283,300 |
Sep 21, 2023 | 2.5500 | 2.5600 | 2.4800 | 2.5000 | 2.5000 | 2,672,300 |
Sep 20, 2023 | 2.6000 | 2.6400 | 2.5900 | 2.5900 | 2.5900 | 1,915,200 |
Sep 19, 2023 | 2.6900 | 2.7000 | 2.5800 | 2.6000 | 2.6000 | 1,637,200 |
Sep 18, 2023 | 2.7100 | 2.7300 | 2.6400 | 2.6800 | 2.6800 | 1,243,600 |
Sep 15, 2023 | 2.7400 | 2.7800 | 2.6900 | 2.7000 | 2.7000 | 3,456,900 |
Sep 14, 2023 | 2.6000 | 2.7100 | 2.5800 | 2.6500 | 2.6500 | 2,188,000 |
Sep 13, 2023 | 2.5400 | 2.6000 | 2.5300 | 2.5800 | 2.5800 | 1,151,900 |
Sep 12, 2023 | 2.5600 | 2.6100 | 2.5300 | 2.5300 | 2.5300 | 1,810,200 |
Sep 11, 2023 | 2.6200 | 2.6700 | 2.5700 | 2.5900 | 2.5900 | 1,362,900 |
Sep 8, 2023 | 2.6100 | 2.6700 | 2.5700 | 2.5800 | 2.5800 | 1,106,800 |
Sep 7, 2023 | 2.6100 | 2.6300 | 2.5700 | 2.5800 | 2.5800 | 1,203,800 |
Sep 6, 2023 | 2.6600 | 2.6900 | 2.6100 | 2.6100 | 2.6100 | 1,494,700 |
Sep 5, 2023 | 2.7400 | 2.7500 | 2.6400 | 2.6700 | 2.6700 | 2,307,700 |
Sep 1, 2023 | 2.9100 | 2.9200 | 2.7700 | 2.7700 | 2.7700 | 1,961,100 |
Aug 31, 2023 | 2.9700 | 2.9800 | 2.8500 | 2.8500 | 2.8500 | 1,841,900 |
Aug 30, 2023 | 3.0100 | 3.0600 | 2.9600 | 2.9700 | 2.9700 | 2,027,500 |
Aug 29, 2023 | 2.9600 | 3.0000 | 2.9100 | 2.9800 | 2.9800 | 2,810,800 |
Aug 28, 2023 | 2.8900 | 3.0200 | 2.8900 | 2.9500 | 2.9500 | 1,661,000 |
Aug 25, 2023 | 2.9300 | 2.9600 | 2.8300 | 2.8900 | 2.8900 | 1,445,000 |
Aug 24, 2023 | 2.9800 | 3.0100 | 2.9100 | 2.9400 | 2.9400 | 1,650,900 |
Aug 23, 2023 | 2.9300 | 3.0200 | 2.9100 | 2.9800 | 2.9800 | 3,042,600 |
Aug 22, 2023 | 2.8500 | 2.8600 | 2.7800 | 2.8500 | 2.8500 | 1,299,600 |
Aug 21, 2023 | 2.8300 | 2.8500 | 2.7700 | 2.8300 | 2.8300 | 1,325,900 |
Aug 18, 2023 | 2.7600 | 2.8100 | 2.7400 | 2.8000 | 2.8000 | 1,343,300 |
Aug 17, 2023 | 2.8200 | 2.8300 | 2.7400 | 2.7700 | 2.7700 | 1,595,400 |
Aug 16, 2023 | 2.8600 | 2.9000 | 2.7600 | 2.7700 | 2.7700 | 1,796,400 |
Aug 15, 2023 | 2.9200 | 2.9500 | 2.8500 | 2.8600 | 2.8600 | 2,167,200 |
Aug 14, 2023 | 2.9800 | 2.9800 | 2.9000 | 2.9300 | 2.9300 | 1,355,900 |
Aug 11, 2023 | 2.9800 | 3.0200 | 2.9600 | 2.9900 | 2.9900 | 1,186,600 |
Aug 10, 2023 | 3.0700 | 3.0700 | 2.9500 | 2.9900 | 2.9900 | 1,773,900 |
Aug 9, 2023 | 3.0400 | 3.0500 | 2.9700 | 3.0100 | 3.0100 | 1,728,800 |
Aug 8, 2023 | 3.0300 | 3.0600 | 2.9500 | 3.0200 | 3.0200 | 2,728,200 |
Aug 7, 2023 | 3.1900 | 3.1900 | 3.0800 | 3.1300 | 3.1300 | 1,407,200 |
Aug 4, 2023 | 3.1900 | 3.2900 | 3.1900 | 3.2100 | 3.2100 | 1,549,800 |
Aug 3, 2023 | 3.1800 | 3.2200 | 3.1100 | 3.1600 | 3.1600 | 1,808,600 |
Aug 2, 2023 | 3.3300 | 3.3300 | 3.1700 | 3.2200 | 3.2200 | 2,003,800 |
Aug 1, 2023 | 3.4400 | 3.4400 | 3.3300 | 3.3400 | 3.3400 | 1,516,900 |
Jul 31, 2023 | 3.3400 | 3.5500 | 3.3400 | 3.5100 | 3.5100 | 1,678,300 |
Jul 28, 2023 | 3.3500 | 3.3800 | 3.3000 | 3.3400 | 3.3400 | 1,251,700 |
Jul 27, 2023 | 3.5900 | 3.5900 | 3.2900 | 3.3000 | 3.3000 | 3,152,100 |
Jul 26, 2023 | 3.5400 | 3.6300 | 3.5300 | 3.6200 | 3.6200 | 2,130,800 |
Jul 25, 2023 | 3.5000 | 3.5600 | 3.4800 | 3.5400 | 3.5400 | 1,486,900 |
Jul 24, 2023 | 3.5700 | 3.5800 | 3.4500 | 3.4900 | 3.4900 | 1,768,600 |
Jul 21, 2023 | 3.6200 | 3.6700 | 3.5200 | 3.5600 | 3.5600 | 1,777,000 |
Jul 20, 2023 | 3.8000 | 3.8100 | 3.6300 | 3.6300 | 3.6300 | 2,558,400 |
Jul 19, 2023 | 3.8300 | 3.8900 | 3.7600 | 3.7800 | 3.7800 | 3,568,700 |
Jul 18, 2023 | 3.6300 | 3.8700 | 3.6000 | 3.8400 | 3.8400 | 4,676,000 |
Jul 17, 2023 | 3.4000 | 3.6200 | 3.3500 | 3.5800 | 3.5800 | 3,955,800 |
Jul 14, 2023 | 3.2800 | 3.4600 | 3.2600 | 3.4300 | 3.4300 | 3,966,200 |
Jul 13, 2023 | 3.2800 | 3.3200 | 3.2300 | 3.2800 | 3.2800 | 2,984,100 |
Jul 12, 2023 | 2.9900 | 3.2500 | 2.9700 | 3.2200 | 3.2200 | 4,690,700 |
Jul 11, 2023 | 2.9500 | 2.9600 | 2.8700 | 2.9000 | 2.9000 | 1,542,800 |
Jul 10, 2023 | 2.7800 | 2.9200 | 2.7800 | 2.9000 | 2.9000 | 1,841,000 |
Jul 7, 2023 | 2.7800 | 2.8400 | 2.7700 | 2.7800 | 2.7800 | 2,230,000 |
Jul 6, 2023 | 2.8300 | 2.8500 | 2.7500 | 2.7600 | 2.7600 | 2,119,400 |
Jul 5, 2023 | 2.9600 | 2.9700 | 2.8700 | 2.8700 | 2.8700 | 1,802,600 |
Jul 3, 2023 | 2.9200 | 2.9900 | 2.9200 | 2.9500 | 2.9500 | 1,233,900 |
Jun 30, 2023 | 2.8500 | 2.9000 | 2.8200 | 2.8900 | 2.8900 | 1,777,200 |
Jun 29, 2023 | 2.7700 | 2.8500 | 2.7400 | 2.8500 | 2.8500 | 2,086,100 |
Jun 28, 2023 | 2.7900 | 2.8200 | 2.7500 | 2.7800 | 2.7800 | 2,213,500 |
Jun 27, 2023 | 2.9100 | 2.9300 | 2.8000 | 2.8300 | 2.8300 | 1,778,000 |
Jun 26, 2023 | 2.8200 | 2.8900 | 2.8100 | 2.8600 | 2.8600 | 1,334,400 |
Jun 23, 2023 | 2.8100 | 2.8800 | 2.8000 | 2.8100 | 2.8100 | 1,566,200 |
Jun 22, 2023 | 2.7900 | 2.8100 | 2.7600 | 2.7900 | 2.7900 | 1,516,500 |
Jun 21, 2023 | 2.8000 | 2.8400 | 2.7500 | 2.8000 | 2.8000 | 1,855,600 |
Jun 20, 2023 | 2.9500 | 2.9600 | 2.8000 | 2.8100 | 2.8100 | 3,375,600 |
Jun 16, 2023 | 3.0000 | 3.0200 | 2.9400 | 2.9600 | 2.9600 | 3,766,100 |
Jun 15, 2023 | 2.9700 | 2.9900 | 2.9300 | 2.9600 | 2.9600 | 1,968,100 |
Jun 14, 2023 | 3.1100 | 3.1100 | 2.9600 | 3.0000 | 3.0000 | 2,120,000 |
Jun 13, 2023 | 3.1300 | 3.1600 | 3.0400 | 3.0500 | 3.0500 | 1,764,000 |
Jun 12, 2023 | 3.1300 | 3.1300 | 3.0500 | 3.1100 | 3.1100 | 1,762,200 |
Jun 9, 2023 | 3.1900 | 3.2000 | 3.1200 | 3.1400 | 3.1400 | 1,469,000 |
Jun 8, 2023 | 3.2100 | 3.2500 | 3.2000 | 3.2100 | 3.2100 | 1,655,000 |
Jun 7, 2023 | 3.2000 | 3.3200 | 3.1600 | 3.1700 | 3.1700 | 2,401,800 |
Jun 6, 2023 | 3.2000 | 3.2200 | 3.1500 | 3.1800 | 3.1800 | 1,526,300 |
Jun 5, 2023 | 3.2100 | 3.2500 | 3.1900 | 3.2100 | 3.2100 | 1,305,500 |
Jun 2, 2023 | 3.3000 | 3.3200 | 3.1800 | 3.2200 | 3.2200 | 1,892,800 |
Jun 1, 2023 | 3.1600 | 3.3100 | 3.1400 | 3.2900 | 3.2900 | 2,382,300 |
May 31, 2023 | 3.0500 | 3.1500 | 3.0500 | 3.1400 | 3.1400 | 2,222,000 |
May 30, 2023 | 3.1500 | 3.1700 | 3.0500 | 3.0600 | 3.0600 | 2,052,100 |
May 26, 2023 | 3.1700 | 3.1800 | 3.0900 | 3.1200 | 3.1200 | 1,485,400 |
May 25, 2023 | 3.1600 | 3.1700 | 3.0800 | 3.1000 | 3.1000 | 2,047,300 |
May 24, 2023 | 3.2800 | 3.2800 | 3.1500 | 3.1600 | 3.1600 | 1,824,500 |
May 23, 2023 | 3.2200 | 3.3100 | 3.2000 | 3.2800 | 3.2800 | 1,360,900 |
May 22, 2023 | 3.2100 | 3.2700 | 3.2100 | 3.2400 | 3.2400 | 1,146,900 |
May 19, 2023 | 3.2600 | 3.3200 | 3.2100 | 3.2400 | 3.2400 | 1,645,500 |
May 18, 2023 | 3.2400 | 3.2700 | 3.1800 | 3.2500 | 3.2500 | 1,700,400 |
May 17, 2023 | 3.2700 | 3.3400 | 3.2000 | 3.3400 | 3.3400 | 2,132,500 |
May 16, 2023 | 3.3600 | 3.3800 | 3.2700 | 3.2900 | 3.2900 | 2,232,700 |
May 15, 2023 | 3.4100 | 3.4700 | 3.3600 | 3.3800 | 3.3800 | 2,497,000 |
May 12, 2023 | 3.4200 | 3.4800 | 3.3600 | 3.4000 | 3.4000 | 1,978,100 |
May 11, 2023 | 3.5700 | 3.5900 | 3.4100 | 3.4500 | 3.4500 | 2,911,800 |
May 10, 2023 | 4.2100 | 4.2100 | 3.5900 | 3.6100 | 3.6100 | 4,911,200 |
May 9, 2023 | 4.1200 | 4.2100 | 4.1100 | 4.2000 | 4.2000 | 1,689,000 |
May 8, 2023 | 4.2000 | 4.2600 | 4.1400 | 4.1600 | 4.1600 | 1,737,900 |
May 5, 2023 | 4.0600 | 4.2100 | 4.0000 | 4.2100 | 4.2100 | 2,389,600 |
May 4, 2023 | 4.1300 | 4.3600 | 4.1300 | 4.2000 | 4.2000 | 4,089,500 |
May 3, 2023 | 4.1000 | 4.1700 | 4.0600 | 4.1100 | 4.1100 | 2,356,800 |
May 2, 2023 | 3.9200 | 4.1000 | 3.8600 | 4.0900 | 4.0900 | 2,585,500 |
May 1, 2023 | 4.0300 | 4.0800 | 3.9300 | 3.9600 | 3.9600 | 2,725,800 |
Apr 28, 2023 | 3.9000 | 3.9600 | 3.8600 | 3.9000 | 3.9000 | 3,135,900 |
Apr 27, 2023 | 4.0000 | 4.0200 | 3.8500 | 3.9100 | 3.9100 | 3,027,600 |
Apr 26, 2023 | 4.0600 | 4.1200 | 3.9800 | 4.0000 | 4.0000 | 2,210,300 |
Apr 25, 2023 | 3.9900 | 4.0400 | 3.9100 | 4.0400 | 4.0400 | 1,859,900 |
Apr 24, 2023 | 4.0000 | 4.0400 | 3.9600 | 4.0200 | 4.0200 | 1,898,500 |
Apr 21, 2023 | 4.0500 | 4.0900 | 3.9600 | 4.0100 | 4.0100 | 2,341,200 |
Apr 20, 2023 | 4.1000 | 4.1800 | 4.0500 | 4.1000 | 4.1000 | 1,650,100 |
Related Tickers
HL Hecla Mining Company
5.31
+0.57%
ASM Avino Silver & Gold Mines Ltd.
0.7454
+0.99%
SILV SilverCrest Metals Inc.
7.90
+4.36%
MUX McEwen Mining Inc.
11.22
+1.63%
GATO Gatos Silver, Inc.
9.68
+0.73%
PLG Platinum Group Metals Ltd.
1.3400
-3.60%
MTA Metalla Royalty & Streaming Ltd.
3.1500
-1.87%
IMPUY Impala Platinum Holdings Limited
5.02
-1.18%
ABRA.V AbraSilver Resource Corp.
0.3900
+4.00%
GGD.TO GoGold Resources Inc.
1.3500
0.00%