Register to chat with like-minded investors on our interactive forums.
EXK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 47.00 | -0.95 | -1.98% | 47.30 | 47.30 | 47.00 | 671 |
| May 16 2024 | 47.95 | -1.37 | -2.78% | 49.59 | 49.59 | 47.95 | 64 |
| May 15 2024 | 49.32 | 0.03 | 0.06% | 49.175 | 49.32 | 49.07 | 206 |
| May 14 2024 | 49.29 | -1.79 | -3.50% | 51.01 | 52.00 | 49.29 | 180 |
| May 13 2024 | 51.08 | 1.24 | 2.49% | 51.08 | 51.08 | 51.08 | 200 |
| May 10 2024 | 49.84 | -0.79 | -1.56% | 49.84 | 49.84 | 49.84 | 20 |
| May 09 2024 | 50.63 | -6.62 | -11.56% | 44.12 | 50.73 | 44.12 | 928 |
| May 08 2024 | 57.25 | 0.00 | 0.00% | 57.25 | 57.25 | 57.25 | 0.00 |
| May 07 2024 | 57.25 | -1.17 | -2.00% | 58.67 | 58.71 | 57.25 | 194 |
| May 06 2024 | 58.42 | 0.93 | 1.62% | 58.42 | 58.42 | 58.42 | 4 |
| May 03 2024 | 57.49 | 1.94 | 3.49% | 57.49 | 57.49 | 57.49 | 20 |
| May 02 2024 | 55.55 | -0.03 | -0.05% | 55.37 | 56.57 | 55.37 | 133 |
| Apr 30 2024 | 55.58 | 0.65 | 1.18% | 55.25 | 55.58 | 55.25 | 38 |
| Apr 29 2024 | 54.93 | -0.91 | -1.63% | 54.93 | 54.93 | 54.93 | 10 |
| Apr 26 2024 | 55.84 | 1.08 | 1.97% | 55.99 | 55.99 | 54.50 | 308 |
| Apr 25 2024 | 54.76 | -4.44 | -7.50% | 54.76 | 54.76 | 54.76 | 19 |
| Apr 24 2024 | 59.20 | 0.12 | 0.20% | 59.20 | 59.20 | 59.20 | 10 |
| Apr 23 2024 | 59.08 | 0.00 | 0.00% | 59.08 | 59.08 | 59.08 | 0.00 |
| Apr 22 2024 | 59.08 | 2.43 | 4.29% | 57.20 | 59.08 | 57.20 | 28 |
| Apr 19 2024 | 56.65 | -3.27 | -5.46% | 57.74 | 57.74 | 56.65 | 429 |
| Apr 18 2024 | 59.92 | 0.52 | 0.88% | 58.90 | 59.99 | 58.90 | 186 |
| Apr 17 2024 | 59.40 | -1.48 | -2.43% | 59.40 | 59.40 | 59.40 | 20 |
| Apr 16 2024 | 60.88 | -3.93 | -6.06% | 60.89 | 60.89 | 60.88 | 70 |
| Apr 15 2024 | 64.81 | -1.79 | -2.69% | 64.81 | 64.81 | 64.81 | 100 |
| Apr 12 2024 | 66.60 | -1.33 | -1.96% | 66.60 | 66.60 | 66.60 | 18 |
| Apr 11 2024 | 67.93 | 0.00 | 0.00% | 67.93 | 67.93 | 67.93 | 0.00 |
| Apr 10 2024 | 67.93 | -0.45 | -0.66% | 67.93 | 67.93 | 67.93 | 50 |
| Apr 09 2024 | 68.38 | 2.44 | 3.70% | 68.02 | 68.38 | 68.02 | 98 |
| Apr 08 2024 | 65.94 | 1.89 | 2.95% | 65.42 | 65.94 | 64.09 | 89 |
| Apr 05 2024 | 64.05 | -2.17 | -3.28% | 64.80 | 65.19 | 64.05 | 132 |
| Apr 04 2024 | 66.22 | -0.09 | -0.14% | 66.70 | 67.53 | 66.22 | 98 |
| Apr 03 2024 | 66.31 | -2.15 | -3.14% | 67.32 | 67.32 | 64.86 | 520 |
| Apr 02 2024 | 68.46 | 3.06 | 4.68% | 65.85 | 74.26 | 64.06 | 896 |
| Mar 28 2024 | 65.40 | 5.17 | 8.58% | 61.69 | 65.40 | 61.69 | 194 |
| Mar 27 2024 | 60.23 | 0.58 | 0.97% | 60.22 | 60.23 | 60.22 | 53 |
| Mar 26 2024 | 59.65 | 2.07 | 3.59% | 58.79 | 59.65 | 58.78 | 769 |
| Mar 25 2024 | 57.58 | 0.00 | 0.00% | 57.58 | 57.58 | 57.58 | 0.00 |
| Mar 22 2024 | 57.58 | -0.91 | -1.56% | 57.58 | 57.58 | 57.58 | 20 |
| Mar 21 2024 | 58.49 | 0.96 | 1.67% | 57.94 | 58.49 | 57.94 | 59 |
| Mar 20 2024 | 57.53 | 1.44 | 2.57% | 57.53 | 57.53 | 57.53 | 10 |
| Mar 19 2024 | 56.09 | 3.03 | 5.71% | 53.73 | 56.09 | 53.73 | 473 |
| Mar 18 2024 | 53.06 | 0.14 | 0.26% | 53.17 | 53.17 | 53.06 | 50 |
| Mar 15 2024 | 52.92 | -3.13 | -5.58% | 52.92 | 52.92 | 52.92 | 5 |
| Mar 14 2024 | 56.05 | 0.00 | 0.00% | 56.05 | 56.05 | 56.05 | 0.00 |
| Mar 13 2024 | 56.05 | 0.18 | 0.32% | 55.67 | 56.05 | 55.59 | 75 |
| Mar 12 2024 | 55.87 | 0.20 | 0.36% | 55.87 | 55.87 | 55.87 | 5 |
| Mar 11 2024 | 55.67 | 0.62 | 1.13% | 54.29 | 55.67 | 53.83 | 113 |
| Mar 08 2024 | 55.05 | 0.00 | 0.00% | 55.05 | 55.05 | 55.05 | 0.00 |
| Mar 07 2024 | 55.05 | 3.34 | 6.46% | 51.17 | 55.05 | 50.87 | 229 |
| Mar 06 2024 | 51.71 | -2.39 | -4.42% | 53.87 | 53.87 | 51.71 | 412 |
| Mar 05 2024 | 54.10 | -0.69 | -1.26% | 53.44 | 54.14 | 53.35 | 514 |
| Mar 04 2024 | 54.79 | 0.42 | 0.77% | 55.41 | 55.41 | 53.95 | 634 |
| Mar 01 2024 | 54.37 | 1.27 | 2.39% | 53.96 | 54.41 | 52.85 | 734 |
| Feb 29 2024 | 53.10 | 1.34 | 2.59% | 51.24 | 53.61 | 51.24 | 1,210 |
| Feb 28 2024 | 51.76 | -0.52 | -0.99% | 51.89 | 51.89 | 51.60 | 130 |
| Feb 27 2024 | 52.28 | -0.55 | -1.04% | 52.37 | 52.50 | 51.80 | 163 |
| Feb 26 2024 | 52.83 | -0.23 | -0.43% | 52.81 | 52.89 | 52.81 | 55 |
| Feb 23 2024 | 53.06 | -1.96 | -3.56% | 55.98 | 55.98 | 53.06 | 295 |
| Feb 22 2024 | 55.02 | -1.07 | -1.91% | 59.78 | 59.89 | 54.06 | 958 |
| Feb 21 2024 | 56.09 | 0.05 | 0.09% | 57.32 | 57.42 | 56.09 | 224 |
| Feb 20 2024 | 56.04 | -0.10 | -0.18% | 55.75 | 56.04 | 55.75 | 42 |
| Feb 19 2024 | 56.14 | -0.09 | -0.16% | 56.14 | 56.14 | 56.14 | 3 |
