Historical Stock Price
EXK historical stock prices picture
Endeavour Silver (EXK) has the following price history information. Looking back at EXK historical stock prices for the last five trading days, on September 23, 2020, EXK opened at $3.52, traded as high as $3.53 and as low as $3.21, and closed at $3.22. Trading volume was a total of 6.82M shares. On September 24, 2020, EXK opened at $3.18, traded as high as $3.48 and as low as $3.13, and closed at $3.44. Trading volume was a total of 4.41M shares. On September 25, 2020, EXK opened at $3.40, traded as high as $3.49 and as low as $3.35, and closed at $3.41. Trading volume was a total of 2.88M shares. On September 28, 2020, EXK opened at $3.50, traded as high as $3.54 and as low as $3.36, and closed at $3.46. Trading volume was a total of 2.42M shares. On September 29, 2020, EXK opened at $3.52, traded as high as $3.63 and as low as $3.50, and closed at $3.59. Trading volume was a total of 3.31M shares.

EXK Historical Stock Prices By Date:

EXK historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Endeavour Silver shares, starting with a $10,000 purchase of EXK, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 09/30/2010
End date: 09/29/2020
Start price/share: $4.03
End price/share: $3.59
Dividends collected/share: $0.00
Total return: -10.92%
Average Annual Total Return: -1.15%
Starting investment: $10,000.00
Ending investment: $8,907.16
Years: 10.01
Date Open High Low Close Volume
09/23/2020 $3.52 $3.53 $3.21 $3.22 6.82M
09/24/2020 $3.18 $3.48 $3.13 $3.44 4.41M
09/25/2020 $3.40 $3.49 $3.35 $3.41 2.88M
09/28/2020 $3.50 $3.54 $3.36 $3.46 2.42M
09/29/2020 $3.52 $3.63 $3.50 $3.59 3.31M
Endeavour Silver is engaged in silver mining in Mexico and related activities including acquisition, exploration, development, extraction, processing, refining and reclamation. Co. is also engaged in exploration activities in Chile. Co. has three operating mining segments, Guanaceví, Bolanitos and El Cubo, which are located in Mexico as well as Exploration and Corporate segments. The Exploration segment consists of projects in the exploration and evaluation phases in Mexico and Chile.
Date Close
09/23/2020$3.22
09/24/2020$3.44
09/25/2020$3.41
09/28/2020$3.46
09/29/2020$3.59
EXK is categorized under the Materials sector; below are some other companies in the same sector:

EXN Historical Stock Prices
EXP Historical Stock Prices
FBF Historical Stock Prices
FBM Historical Stock Prices
FBR Historical Stock Prices
FCV Historical Stock Prices
FCX Historical Stock Prices
FED Historical Stock Prices
FELP Historical Stock Prices
FF Historical Stock Prices

Also explore: EXK shares outstanding history


EXK Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.