Endeavour Silver Corporation (EXK)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/10/2025 |
10.343.081 |
3,07%
|
7,56
|
7,56
|
8,48
|
8,06
|
| 27/10/2025 |
8.673.053 |
-3,34%
|
7,80
|
7,4345
|
7,9688
|
7,82
|
| 24/10/2025 |
6.933.863 |
0,37%
|
8,0199
|
7,91
|
8,18
|
8,09
|
| 23/10/2025 |
5.071.389 |
0,37%
|
8,26
|
7,94
|
8,3198
|
8,06
|
| 22/10/2025 |
6.761.084 |
-0,73%
|
7,71
|
7,67
|
8,20
|
8,03
|
| 21/10/2025 |
6.782.221 |
-13,61%
|
8,28
|
8,00
|
8,45
|
8,09
|
| 20/10/2025 |
7.582.391 |
2,98%
|
9,44
|
8,92
|
9,45
|
9,33
|
| 17/10/2025 |
8.113.378 |
-10,74%
|
9,87
|
8,8103
|
9,95
|
9,06
|
| 16/10/2025 |
9.109.494 |
6,96%
|
9,63
|
9,535
|
10,37
|
10,15
|
| 15/10/2025 |
9.686.220 |
9,14%
|
8,98
|
8,89
|
9,53
|
9,49
|
| 14/10/2025 |
10.758.716 |
2,35%
|
8,26
|
8,10
|
8,995
|
8,70
|
| 13/10/2025 |
8.827.396 |
10,84%
|
8,10
|
8,02
|
8,5474
|
8,50
|
| 10/10/2025 |
9.828.395 |
0,92%
|
7,77
|
7,5611
|
8,11
|
7,66
|
| 09/10/2025 |
14.259.065 |
-8,34%
|
8,58
|
7,44
|
8,63
|
7,59
|
| 08/10/2025 |
19.709.635 |
6,85%
|
8,02
|
7,47
|
8,295
|
8,27
|
| 07/10/2025 |
17.302.030 |
-1,02%
|
7,86
|
7,67
|
8,03
|
7,74
|
| 06/10/2025 |
12.516.026 |
1,56%
|
7,80
|
7,80
|
8,20
|
7,82
|
| 03/10/2025 |
9.939.752 |
0,92%
|
7,76
|
7,565
|
7,865
|
7,70
|
| 02/10/2025 |
11.943.670 |
-1,55%
|
7,9513
|
7,32
|
8,00
|
7,63
|
| 01/10/2025 |
11.740.262 |
-1,15%
|
7,92
|
7,715
|
8,355
|
7,75
|
| 30/09/2025 |
8.253.554 |
-1,07%
|
7,64
|
7,46
|
8,1493
|
7,84
|
| 29/09/2025 |
8.815.764 |
1,60%
|
8,11
|
7,83
|
8,159
|
7,92
|
| 26/09/2025 |
6.744.007 |
2,23%
|
7,73
|
7,6502
|
8,05
|
7,80
|
| 25/09/2025 |
8.630.712 |
3,11%
|
7,5399
|
7,3898
|
7,66
|
7,63
|
| 24/09/2025 |
6.700.096 |
-3,26%
|
7,74
|
7,365
|
7,7898
|
7,40
|
| 23/09/2025 |
7.556.262 |
-2,05%
|
7,9387
|
7,655
|
8,21
|
7,66
|
| 22/09/2025 |
10.847.933 |
15,68%
|
7,03
|
7,01
|
7,84
|
7,82
|
| 19/09/2025 |
8.775.676 |
9,30%
|
6,2299
|
6,16
|
6,77
|
6,76
|
| 18/09/2025 |
7.179.869 |
-4,77%
|
6,4703
|
6,09
|
6,48
|
6,18
|
| 17/09/2025 |
10.100.445 |
4,74%
|
6,0699
|
6,02
|
6,62
|
6,50
|
| 16/09/2025 |
8.315.582 |
-3,70%
|
6,5055
|
6,07
|
6,5055
|
6,22
|
| 15/09/2025 |
6.753.655 |
5,63%
|
6,13
|
6,0868
|
6,485
|
6,48
|
| 12/09/2025 |
8.513.484 |
0,25%
|
6,29
|
6,13
|
6,45
|
6,13
|
| 11/09/2025 |
7.643.263 |
4,34%
|
5,88
|
5,75
|
6,15
|
6,13
|
| 10/09/2025 |
5.599.652 |
0,00%
|
5,9301
|
5,81
|
6,045
|
5,88
|
| 09/09/2025 |
6.168.426 |
-2,08%
|
6,01
|
5,81
|
6,0899
|
5,89
|
| 08/09/2025 |
7.071.638 |
0,42%
|
6,1599
|
5,90
|
6,27
|
6,01
|
| 05/09/2025 |
7.571.270 |
-2,44%
|
6,33
|
5,85
|
6,34
|
5,99
|
| 04/09/2025 |
6.727.433 |
-4,81%
|
6,35
|
6,13
|
6,43
|
6,14
|
| 03/09/2025 |
6.916.600 |
-0,77%
|
6,64
|
6,26
|
6,70
|
6,45
|
| 02/09/2025 |
8.617.475 |
4,17%
|
6,4994
|
6,185
|
6,5671
|
6,50
|
| 29/08/2025 |
6.873.450 |
5,94%
|
5,89
|
5,86
|
6,29
|
6,24
|
| 28/08/2025 |
5.466.636 |
-0,93%
|
6,04
|
5,84
|
6,07
|
5,89
|
| 27/08/2025 |
3.687.038 |
1,71%
|
5,7801
|
5,635
|
5,94
|
5,94
|
| 26/08/2025 |
2.963.960 |
1,39%
|
5,7305
|
5,7305
|
5,94
|
5,84
|
| 25/08/2025 |
3.753.001 |
0,17%
|
5,7695
|
5,67
|
5,81
|
5,75
|
| 22/08/2025 |
5.664.757 |
2,22%
|
5,60
|
5,52
|
5,8999
|
5,75
|
| 21/08/2025 |
4.169.671 |
4,07%
|
5,41
|
5,40
|
5,75
|
5,63
|
| 20/08/2025 |
4.069.477 |
1,79%
|
5,348
|
5,3001
|
5,465
|
5,41
|
| 19/08/2025 |
4.231.302 |
-4,80%
|
5,58
|
5,29
|
5,71
|
5,31
|
| 18/08/2025 |
4.136.316 |
0,36%
|
5,57
|
5,42
|
5,665
|
5,57
|
| 15/08/2025 |
5.411.077 |
0,00%
|
5,58
|
5,48
|
5,86
|
5,55
|
| 14/08/2025 |
5.226.082 |
1,09%
|
5,40
|
5,36
|
5,835
|
5,55
|
| 13/08/2025 |
8.586.980 |
-4,52%
|
5,2199
|
5,07
|
5,74
|
5,49
|
| 12/08/2025 |
5.670.646 |
3,97%
|
5,60
|
5,5101
|
5,76
|
5,75
|
| 11/08/2025 |
5.145.022 |
2,12%
|
5,26
|
5,1898
|
5,555
|
5,54
|
| 08/08/2025 |
6.114.464 |
0,37%
|
5,43
|
5,3312
|
5,55
|
5,42
|
| 07/08/2025 |
5.481.486 |
2,86%
|
5,3799
|
5,26
|
5,46
|
5,40
|
| 06/08/2025 |
3.110.904 |
-0,19%
|
5,28
|
5,175
|
5,28
|
5,25
|
| 05/08/2025 |
4.206.337 |
0,96%
|
5,2007
|
5,08
|
5,32
|
5,26
|
| 04/08/2025 |
2.290.862 |
4,94%
|
5,05
|
5,03
|
5,2397
|
5,21
|
| 01/08/2025 |
4.244.543 |
-2,17%
|
5,16
|
4,59
|
5,195
|
4,96
|
| 31/07/2025 |
4.749.387 |
-3,16%
|
5,2695
|
5,04
|
5,27
|
5,07
|
| 30/07/2025 |
4.116.168 |
-5,34%
|
5,44
|
5,19
|
5,53
|
5,23
|
| 29/07/2025 |
3.159.808 |
0,18%
|
5,70
|
5,43
|
5,67
|
5,52
|
| 28/07/2025 |
4.249.861 |
-3,32%
|
5,72
|
5,43
|
5,72
|
5,54
|
| 25/07/2025 |
4.660.807 |
0,53%
|
5,69
|
5,5501
|
5,82
|
5,73
|
| 24/07/2025 |
4.024.273 |
-1,55%
|
5,66
|
5,60
|
5,82
|
5,70
|
| 23/07/2025 |
5.220.887 |
2,12%
|
5,53
|
5,44
|
5,81
|
5,79
|
| 22/07/2025 |
5.306.958 |
3,28%
|
5,505
|
5,44
|
5,71
|
5,67
|
| 21/07/2025 |
4.977.312 |
2,05%
|
5,50
|
5,48
|
5,71
|
5,49
|
| 18/07/2025 |
4.147.007 |
-3,41%
|
5,57
|
5,34
|
5,71
|
5,38
|
| 17/07/2025 |
3.415.887 |
-0,89%
|
5,53
|
5,48
|
5,79
|
5,57
|
| 16/07/2025 |
3.934.240 |
-2,18%
|
5,775
|
5,53
|
5,82
|
5,62
|
| 15/07/2025 |
5.400.829 |
0,00%
|
5,78
|
5,61
|
6,04
|
5,74
|
| 14/07/2025 |
6.824.404 |
-1,71%
|
5,98
|
5,73
|
6,04
|
5,74
|
| 11/07/2025 |
7.976.118 |
7,35%
|
5,34
|
5,28
|
5,87
|
5,84
|
| 10/07/2025 |
6.171.463 |
2,70%
|
4,92
|
4,87
|
5,4592
|
5,44
|
| 09/07/2025 |
9.582.763 |
9,30%
|
5,23
|
4,75
|
5,44
|
5,29
|
| 08/07/2025 |
7.231.895 |
-7,63%
|
4,97
|
4,75
|
5,29
|
4,84
|
| 07/07/2025 |
7.045.572 |
3,15%
|
4,96
|
4,86
|
5,25
|
5,24
|
| 04/07/2025 |
3.962.921 |
-1,32%
|
5,04
|
4,985
|
5,1167
|
5,08
|
| 03/07/2025 |
3.954.864 |
-0,79%
|
5,10
|
4,86
|
5,1299
|
5,085
|
| 02/07/2025 |
9.579.629 |
0,69%
|
5,05
|
4,86
|
5,19
|
5,08
|
| 01/07/2025 |
5.383.896 |
1,63%
|
4,86
|
4,81
|
5,19
|
5,05
|
| 30/06/2025 |
7.452.929 |
2,08%
|
4,82
|
4,81
|
4,93
|
4,92
|
| 27/06/2025 |
6.491.728 |
-2,13%
|
4,83
|
4,66
|
4,95
|
4,82
|
| 26/06/2025 |
11.472.144 |
2,50%
|
4,705
|
4,685
|
4,945
|
4,92
|
| 25/06/2025 |
6.939.521 |
1,91%
|
4,67
|
4,53
|
4,83
|
4,80
|
| 24/06/2025 |
8.789.253 |
-1,46%
|
4,68
|
4,53
|
4,82
|
4,71
|
| 23/06/2025 |
9.176.763 |
0,64%
|
4,67
|
4,6509
|
4,82
|
4,78
|
| 20/06/2025 |
9.437.894 |
-4,39%
|
4,81
|
4,61
|
5,07
|
4,69
|
| 18/06/2025 |
11.171.406 |
-1,01%
|
4,935
|
4,75
|
5,07
|
4,90
|
| 17/06/2025 |
11.581.639 |
3,13%
|
4,80
|
4,745
|
5,039
|
4,95
|
| 16/06/2025 |
8.822.226 |
-0,21%
|
4,805
|
4,745
|
4,89
|
4,80
|
| 13/06/2025 |
8.962.990 |
0,21%
|
5,01
|
4,78
|
5,07
|
4,81
|
| 12/06/2025 |
11.191.161 |
-3,23%
|
4,99
|
4,79
|
5,11
|
4,80
|
| 11/06/2025 |
10.746.957 |
-0,60%
|
4,90
|
4,87
|
5,11
|
4,96
|
| 10/06/2025 |
13.371.318 |
-0,10%
|
4,63
|
4,6197
|
5,11
|
4,99
|
| 09/06/2025 |
13.942.268 |
10,25%
|
4,61
|
4,61
|
5,11
|
4,99
|
