Stockscreener 앱 받기
4.89
4.04%
0.19
시장 영업 전:
5.00
0.11
+2.25%
Endeavour Silver Corp 주식 (EXK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $5.04 | $4.80 | $0.235 | 5,845,486.0 | +4.04% |
| 2024-11-15 | $4.96 | $4.62 | $0.345 | 13,631,522.0 | -1.26% |
| 2024-11-14 | $4.84 | $4.42 | $0.415 | 7,903,013.0 | +6.01% |
| 2024-11-13 | $4.71 | $4.43 | $0.2736 | 5,763,385.0 | -0.66% |
| 2024-11-12 | $4.54 | $4.36 | $0.1801 | 4,959,434.0 | +2.03% |
| 2024-11-11 | $4.46 | $4.22 | $0.24 | 8,098,952.0 | -4.73% |
| 2024-11-08 | $4.72 | $4.52 | $0.20 | 5,330,827.0 | -3.12% |
| 2024-11-07 | $4.90 | $4.67 | $0.23 | 6,614,004.0 | +1.69% |
| 2024-11-06 | $4.76 | $4.25 | $0.515 | 6,911,068.0 | +0.43% |
| 2024-11-05 | $5.20 | $4.67 | $0.525 | 5,898,141.0 | -1.47% |
| 2024-11-04 | $4.90 | $4.70 | $0.20 | 5,946,323.0 | -2.05% |
| 2024-11-01 | $5.18 | $4.84 | $0.335 | 6,573,906.0 | -3.37% |
| 2024-10-31 | $5.15 | $4.87 | $0.28 | 7,589,784.0 | -4.73% |
| 2024-10-30 | $5.46 | $5.22 | $0.24 | 5,111,330.0 | -4.68% |
| 2024-10-29 | $5.67 | $5.44 | $0.23 | 4,109,643.0 | +3.54% |
| 2024-10-28 | $5.54 | $5.35 | $0.19 | 3,271,443.0 | -0.37% |
| 2024-10-25 | $5.66 | $5.30 | $0.36 | 7,371,396.0 | -1.47% |
| 2024-10-24 | $5.57 | $5.28 | $0.29 | 5,935,123.0 | +1.11% |
| 2024-10-23 | $5.42 | $5.23 | $0.19 | 7,938,877.0 | -1.64% |
| 2024-10-22 | $5.64 | $5.28 | $0.36 | 10,471,605.0 | +6.60% |
Endeavour Silver Corp 주식 (EXK) 연도별 가격 이력
이 심층 분석에서는 Endeavour Silver Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EXK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Endeavour Silver Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Endeavour Silver Corp 주식 (EXK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $5.20 | $4.22 | $0.98 | 89,321,547.0 | -2.98% |
| 2024-10 | $5.67 | $3.90 | $1.77 | 129,340,615.0 | +27.92% |
| 2024-09 | $4.32 | $2.76 | $1.56 | 110,806,893.0 | +28.76% |
| 2024-08 | $4.32 | $2.46 | $1.86 | 119,076,683.0 | -32.15% |
| 2024-07 | $5.02 | $3.44 | $1.58 | 111,266,122.0 | +28.12% |
| 2024-06 | $4.04 | $3.41 | $0.63 | 106,719,981.0 | -11.34% |
| 2024-05 | $4.20 | $2.62 | $1.58 | 147,605,896.0 | +50.95% |
| 2024-04 | $3.12 | $2.40 | $0.72 | 156,407,761.0 | +9.13% |
| 2024-03 | $2.44 | $1.43 | $1.01 | 132,307,686.0 | +63.95% |
| 2024-02 | $1.68 | $1.42 | $0.26 | 60,695,517.0 | -2.65% |
| 2024-01 | $2.02 | $1.51 | $0.51 | 71,948,470.0 | -23.35% |
Endeavour Silver Corp 주식 (EXK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.26 | $1.90 | $0.36 | 105,766,839.0 | -9.63% |
| 2023-11 | $2.31 | $1.83 | $0.475 | 76,128,577.0 | +1.87% |
| 2023-10 | $2.64 | $2.12 | $0.525 | 51,478,360.0 | -11.93% |
| 2023-09 | $2.92 | $2.30 | $0.62 | 38,466,733.0 | -14.74% |
| 2023-08 | $3.44 | $2.74 | $0.70 | 41,016,267.0 | -18.80% |
| 2023-07 | $3.88 | $2.75 | $1.13 | 50,389,596.0 | +21.45% |
| 2023-06 | $3.32 | $2.73 | $0.585 | 41,433,479.0 | -7.96% |
| 2023-05 | $4.36 | $3.05 | $1.31 | 46,848,697.0 | -19.49% |
| 2023-04 | $4.55 | $3.82 | $0.73 | 59,928,499.0 | +0.52% |
| 2023-03 | $3.97 | $2.78 | $1.19 | 64,367,278.0 | +31.97% |
| 2023-02 | $3.65 | $2.85 | $0.8042 | 37,616,431.0 | -15.27% |
| 2023-01 | $3.89 | $3.27 | $0.6197 | 42,794,869.0 | +7.10% |
Endeavour Silver Corp 주식 (EXK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $3.58 | $3.03 | $0.55 | 48,499,206.0 | -3.86% |
| 2022-11 | $3.87 | $3.11 | $0.7601 | 51,971,989.0 | -0.88% |
| 2022-10 | $3.68 | $3.06 | $0.615 | 52,629,252.0 | +12.58% |
| 2022-09 | $3.31 | $2.47 | $0.84 | 47,125,473.0 | +4.14% |
| 2022-08 | $3.85 | $2.86 | $0.99 | 46,873,602.0 | -20.33% |
| 2022-07 | $3.69 | $2.89 | $0.805 | 49,115,628.0 | +15.92% |
| 2022-06 | $4.18 | $3.10 | $1.08 | 60,747,082.0 | -9.77% |
| 2022-05 | $4.03 | $3.06 | $0.9728 | 79,624,096.0 | -8.18% |
| 2022-04 | $5.78 | $3.71 | $2.07 | 78,421,620.0 | -18.49% |
| 2022-03 | $5.69 | $4.23 | $1.46 | 114,056,600.0 | +10.45% |
| 2022-02 | $4.64 | $3.38 | $1.26 | 54,698,267.0 | +15.66% |
| 2022-01 | $4.73 | $3.35 | $1.38 | 58,771,280.0 | -13.74% |
4.78%
9.72%
자본화:
|
볼륨(24시간):