Stockscreener 앱 받기
3.45
0.58%
0.02
시간 외 거래:
3.46
0.010
+0.29%
Endeavour Silver Corp 주식 (EXK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $3.54 | $3.40 | $0.145 | 11,028,761.0 | +0.58% |
| 2025-05-02 | $3.54 | $3.35 | $0.19 | 13,896,953.0 | -0.29% |
| 2025-05-01 | $3.57 | $3.41 | $0.16 | 11,635,930.0 | -5.49% |
| 2025-04-30 | $3.64 | $3.50 | $0.145 | 11,049,918.0 | -0.55% |
| 2025-04-29 | $3.73 | $3.59 | $0.14 | 8,575,866.0 | -0.81% |
| 2025-04-28 | $3.69 | $3.57 | $0.12 | 10,450,296.0 | +1.37% |
| 2025-04-25 | $3.72 | $3.56 | $0.16 | 8,634,240.0 | -3.70% |
| 2025-04-24 | $3.81 | $3.62 | $0.1855 | 9,691,601.0 | +2.72% |
| 2025-04-23 | $3.75 | $3.45 | $0.2989 | 13,828,177.0 | +4.25% |
| 2025-04-22 | $3.78 | $3.51 | $0.2669 | 12,763,474.0 | -5.11% |
| 2025-04-21 | $4.00 | $3.63 | $0.3699 | 14,022,800.0 | -1.59% |
| 2025-04-17 | $3.94 | $3.76 | $0.18 | 10,120,544.0 | -4.79% |
| 2025-04-16 | $4.26 | $3.92 | $0.34 | 15,432,777.0 | -1.98% |
| 2025-04-15 | $4.21 | $3.98 | $0.23 | 9,361,450.0 | -0.98% |
| 2025-04-14 | $4.11 | $3.82 | $0.29 | 15,295,277.0 | +3.81% |
| 2025-04-11 | $3.98 | $3.78 | $0.20 | 16,034,266.0 | +5.63% |
| 2025-04-10 | $3.83 | $3.61 | $0.22 | 16,476,677.0 | +1.08% |
| 2025-04-09 | $3.78 | $3.21 | $0.57 | 18,182,428.0 | +17.14% |
| 2025-04-08 | $3.58 | $3.10 | $0.48 | 14,139,867.0 | -4.26% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $3.57 | $3.35 | $0.225 | 47,590,405.0 | -5.22% |
| 2025-04 | $4.26 | $2.95 | $1.31 | 292,609,469.0 | -14.75% |
| 2025-03 | $5.13 | $3.58 | $1.54 | 195,699,144.0 | +16.35% |
| 2025-02 | $4.41 | $3.50 | $0.91 | 194,690,118.0 | -7.09% |
| 2025-01 | $4.15 | $3.35 | $0.80 | 172,578,411.0 | +7.92% |
Endeavour Silver Corp 주식 (EXK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.57 | $3.52 | $1.05 | 121,148,605.0 | -15.44% |
| 2024-11 | $5.20 | $4.12 | $1.08 | 128,164,022.0 | -16.47% |
| 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% |
2.27%
자본화:
|
볼륨(24시간):