Endeavour Silver Corporation (EXK)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/08/2026 |
4 607 284 |
-4,73%
|
9,88
|
9,66
|
9,92
|
9,66
|
| 17/08/2026 |
7 195 688 |
-4,88%
|
9,88
|
9,77
|
10,39
|
10,18
|
| 14/08/2026 |
3 373 712 |
3,40%
|
10,5499
|
10,54
|
10,865
|
10,66
|
| 13/08/2026 |
3 070 376 |
-2,83%
|
10,43
|
10,1402
|
10,49
|
10,31
|
| 12/08/2026 |
3 222 380 |
0,24%
|
10,9884
|
10,525
|
11,0184
|
10,61
|
| 11/08/2026 |
3 460 869 |
3,27%
|
10,19
|
10,13
|
10,595
|
10,59
|
| 10/08/2026 |
4 445 582 |
7,72%
|
9,57
|
9,46
|
10,30
|
10,24
|
| 07/08/2026 |
3 236 521 |
8,10%
|
9,40
|
9,235
|
9,59
|
9,5244
|
| 06/08/2026 |
3 385 459 |
-1,04%
|
8,85
|
8,69
|
9,075
|
8,83
|
| 05/08/2026 |
3 927 146 |
7,86%
|
8,74
|
8,685
|
9,0479
|
8,96
|
| 04/08/2026 |
3 661 217 |
7,96%
|
7,96
|
7,90
|
8,48
|
8,33
|
| 03/08/2026 |
1 853 517 |
2,79%
|
7,62
|
7,33
|
7,7389
|
7,73
|
| 31/07/2026 |
2 624 981 |
-3,22%
|
7,70
|
7,425
|
7,595
|
7,52
|
| 30/07/2026 |
4 155 765 |
2,71%
|
7,6502
|
7,19
|
7,79
|
7,77
|
| 29/07/2026 |
4 279 423 |
-2,90%
|
7,75
|
7,36
|
7,855
|
7,56
|
| 28/07/2026 |
3 339 547 |
-2,33%
|
7,80
|
7,50
|
7,83
|
7,75
|
| 27/07/2026 |
4 947 804 |
1,31%
|
8,04
|
7,60
|
8,04
|
7,94
|
| 24/07/2026 |
3 107 952 |
-1,45%
|
7,9982
|
7,75
|
8,05
|
7,82
|
| 23/07/2026 |
2 457 892 |
-5,22%
|
7,95
|
7,725
|
8,108
|
7,91
|
| 22/07/2026 |
3 276 782 |
1,71%
|
8,3507
|
8,265
|
8,645
|
8,34
|
| 21/07/2026 |
3 421 416 |
9,07%
|
7,76
|
7,654
|
8,2053
|
8,20
|
| 20/07/2026 |
3 268 354 |
1,28%
|
7,47
|
7,275
|
7,53
|
7,50
|
| 17/07/2026 |
2 231 689 |
-1,00%
|
7,2954
|
7,175
|
7,54
|
7,41
|
| 16/07/2026 |
2 719 478 |
-5,84%
|
7,77
|
7,4029
|
7,87
|
7,49
|
| 15/07/2026 |
2 372 094 |
-1,49%
|
8,15
|
7,685
|
8,24
|
7,96
|
| 14/07/2026 |
2 750 968 |
3,23%
|
8,1643
|
8,0323
|
8,28
|
8,08
|
| 13/07/2026 |
2 815 239 |
-2,91%
|
7,95
|
7,72
|
8,00
|
7,84
|
| 10/07/2026 |
1 166 958 |
-1,94%
|
8,2109
|
8,05
|
8,275
|
8,08
|
| 09/07/2026 |
1 994 952 |
6,50%
|
7,93
|
7,87
|
8,305
|
8,24
|
| 08/07/2026 |
2 816 491 |
-4,05%
|
7,92
|
7,4201
|
7,92
|
7,72
|
| 07/07/2026 |
2 161 365 |
-5,93%
|
8,50
|
7,8714
|
8,50
|
8,02
|
| 06/07/2026 |
1 396 319 |
-0,58%
|
8,726
|
8,45
|
8,785
|
8,51
|
| 02/07/2026 |
2 383 946 |
2,46%
|
8,68
|
8,345
|
9,01
|
8,56
|
| 01/07/2026 |
2 069 014 |
0,42%
|
8,2253
|
8,2253
|
8,815
|
8,34
|
| 30/06/2026 |
2 056 285 |
0,85%
|
8,24
|
8,0801
|
8,4699
|
8,28
|
| 29/06/2026 |
1 931 449 |
-1,02%
|
8,34
|
7,93
|
8,3583
|
8,23
|
| 26/06/2026 |
1 846 290 |
3,42%
|
8,12
|
8,08
|
8,5402
|
8,33
|
| 25/06/2026 |
3 164 154 |
4,02%
|
7,94
|
7,705
|
8,24
|
8,04
|
| 24/06/2026 |
3 798 777 |
-3,81%
|
7,70
|
7,51
|
7,895
|
7,71
|
| 23/06/2026 |
2 025 806 |
-6,49%
|
8,11
|
7,92
|
8,24
|
8,01
|
| 18/06/2026 |
2 779 693 |
-2,88%
|
8,98
|
8,5339
|
9,17
|
8,55
|
| 17/06/2026 |
4 834 385 |
-5,09%
|
9,28
|
8,81
|
9,66
|
8,86
|
| 16/06/2026 |
2 255 901 |
2,03%
|
9,28
|
9,052
|
9,425
|
9,30
|
| 15/06/2026 |
3 300 591 |
5,88%
|
9,2002
|
8,99
|
9,555
|
9,11
|
| 12/06/2026 |
4 332 691 |
6,05%
|
8,1704
|
8,08
|
8,71
|
8,59
|
| 11/06/2026 |
3 615 244 |
8,83%
|
7,46
|
7,36
|
8,10
|
8,10
|
| 10/06/2026 |
3 286 379 |
-5,17%
|
7,59
|
7,40
|
7,765
|
7,42
|
| 09/06/2026 |
3 527 646 |
-2,80%
|
8,21
|
7,43
|
8,21
|
7,83
|
| 08/06/2026 |
2 535 389 |
0,19%
|
8,16
|
7,9307
|
8,20
|
8,04
|
| 05/06/2026 |
6 101 460 |
-13,88%
|
8,96
|
7,92
|
9,00
|
8,00
|
| 04/06/2026 |
1 681 275 |
0,71%
|
9,32
|
9,18
|
9,515
|
9,26
|
| 03/06/2026 |
2 932 257 |
-6,90%
|
9,67
|
9,075
|
9,74
|
9,17
|
| 02/06/2026 |
1 579 921 |
0,61%
|
9,97
|
9,53
|
9,97
|
9,85
|
| 01/06/2026 |
1 721 828 |
-2,01%
|
9,78
|
9,31
|
9,88
|
9,77
|
| 29/05/2026 |
1 651 387 |
2,21%
|
9,75
|
9,51
|
10,03
|
9,97
|
| 28/05/2026 |
2 147 760 |
4,51%
|
9,30
|
9,04
|
9,88
|
9,74
|
| 27/05/2026 |
1 528 531 |
-2,92%
|
9,31
|
9,26
|
9,50
|
9,32
|
| 26/05/2026 |
2 067 149 |
4,01%
|
9,41
|
9,295
|
9,61
|
9,60
|
| 22/05/2026 |
2 345 664 |
-1,07%
|
9,33
|
8,98
|
9,38
|
9,23
|
| 21/05/2026 |
2 189 501 |
-0,32%
|
9,23
|
9,03
|
9,53
|
9,33
|
| 20/05/2026 |
2 776 201 |
3,89%
|
9,1845
|
8,905
|
9,40
|
9,36
|
| 19/05/2026 |
3 339 076 |
-5,32%
|
9,35
|
8,88
|
9,39
|
9,01
|
| 18/05/2026 |
2 237 601 |
-3,26%
|
9,96
|
9,36
|
10,106
|
9,49
|
| 15/05/2026 |
3 955 252 |
-8,10%
|
10,02
|
9,63
|
10,15
|
9,81
|
| 14/05/2026 |
2 722 666 |
-4,34%
|
11,1806
|
10,61
|
11,2033
|
10,79
|
| 13/05/2026 |
3 608 579 |
-1,57%
|
11,477
|
11,00
|
11,595
|
11,28
|
| 12/05/2026 |
4 493 189 |
1,28%
|
11,0375
|
10,56
|
11,505
|
11,46
|
| 11/05/2026 |
5 968 404 |
12,86%
|
10,34
|
10,28
|
11,32
|
11,32
|
| 08/05/2026 |
4 726 470 |
-1,13%
|
10,36
|
9,81
|
10,57
|
10,03
|
| 07/05/2026 |
9 328 961 |
8,59%
|
10,1397
|
10,0443
|
11,4259
|
10,15
|
| 06/05/2026 |
4 426 398 |
8,44%
|
9,1094
|
8,96
|
9,37
|
9,31
|
| 05/05/2026 |
4 069 966 |
-5,50%
|
9,30
|
8,4907
|
9,30
|
8,59
|
| 04/05/2026 |
2 344 956 |
-1,25%
|
9,10
|
8,97
|
9,30
|
9,09
|
| 01/05/2026 |
2 273 554 |
-0,33%
|
9,35
|
9,05
|
9,405
|
9,20
|
| 30/04/2026 |
3 135 074 |
3,65%
|
9,1815
|
9,00
|
9,62
|
9,23
|
| 29/04/2026 |
2 648 325 |
-3,47%
|
9,10
|
8,84
|
9,12
|
8,90
|
| 28/04/2026 |
2 283 725 |
-5,14%
|
9,45
|
9,105
|
9,545
|
9,22
|
| 27/04/2026 |
397 804 |
-0,78%
|
9,5794
|
9,45
|
9,72
|
9,72
|
| 24/04/2026 |
1 881 113 |
2,23%
|
9,4999
|
9,30
|
9,665
|
9,65
|
| 23/04/2026 |
2 885 931 |
-2,88%
|
9,55
|
9,105
|
9,62
|
9,44
|
| 22/04/2026 |
2 182 620 |
3,63%
|
9,70
|
9,43
|
9,83
|
9,72
|
| 21/04/2026 |
4 325 040 |
-7,33%
|
9,9304
|
9,35
|
10,185
|
9,38
|
| 20/04/2026 |
2 948 229 |
-0,88%
|
9,96
|
9,79
|
10,175
|
10,09
|
| 17/04/2026 |
3 773 930 |
4,73%
|
10,067
|
10,0456
|
10,675
|
10,18
|
| 16/04/2026 |
2 478 372 |
-1,32%
|
10,00
|
9,7001
|
10,0809
|
9,72
|
| 15/04/2026 |
2 778 691 |
-1,20%
|
9,90
|
9,70
|
10,21
|
9,86
|
| 14/04/2026 |
3 138 600 |
3,85%
|
9,80
|
9,79
|
10,13
|
9,98
|
| 13/04/2026 |
2 719 713 |
2,97%
|
9,23
|
9,1993
|
9,70
|
9,61
|
| 10/04/2026 |
2 626 205 |
-1,77%
|
9,6892
|
9,34
|
9,78
|
9,42
|
| 09/04/2026 |
3 050 541 |
-2,25%
|
9,79
|
9,43
|
10,00
|
9,59
|
| 08/04/2026 |
3 780 756 |
2,19%
|
10,30
|
9,575
|
10,545
|
9,79
|
| 07/04/2026 |
2 624 762 |
0,21%
|
9,4307
|
9,235
|
9,65
|
9,58
|
| 06/04/2026 |
2 439 312 |
0,11%
|
9,57
|
9,34
|
9,665
|
9,56
|
| 02/04/2026 |
2 652 534 |
-0,52%
|
8,86
|
8,81
|
9,685
|
9,55
|
| 01/04/2026 |
3 825 957 |
3,12%
|
9,5909
|
9,38
|
9,99
|
9,60
|
| 31/03/2026 |
5 710 700 |
8,06%
|
8,9452
|
8,9416
|
9,395
|
9,31
|
| 30/03/2026 |
2 725 825 |
-3,03%
|
9,10
|
8,49
|
9,16
|
8,62
|
| 27/03/2026 |
2 722 118 |
3,91%
|
8,534
|
8,475
|
9,13
|
8,90
|
| 26/03/2026 |
3 560 327 |
-6,86%
|
8,66
|
8,53
|
9,099
|
8,56
|
| 25/03/2026 |
4 091 512 |
2,34%
|
9,4607
|
9,07
|
9,59
|
9,18
|
