Endeavour Silver Corp Stock Price History
| EXK Stock | USD 4.14 0.11 2.59% |
Below is the normalized historical share price chart for Endeavour Silver Corp extending back to January 29, 2007. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Endeavour Silver stands at 4.14, as last reported on the 28th of November, with the highest price reaching 4.37 and the lowest price hitting 4.12 during the day.
If you're considering investing in Endeavour Stock, it is important to understand the factors that can impact its price. Endeavour Silver appears to be relatively risky, given 3 months investment horizon. Endeavour Silver Corp secures Sharpe Ratio (or Efficiency) of 0.13, which denotes the company had a 0.13% return per unit of standard deviation over the last 3 months. By reviewing Endeavour Silver's technical indicators, you can evaluate if the expected return of 0.56% is justified by implied risk. Please utilize Endeavour Silver's Semi Deviation of 3.18, downside deviation of 3.6, and Mean Deviation of 3.3 to check if our risk estimates are consistent with your expectations.
At this time, Endeavour Silver's Total Stockholder Equity is quite stable compared to the past year. Common Stock Shares Outstanding is expected to rise to about 207.7 M this year, although the value of Capital Stock will most likely fall to about 627.9 M. . At this time, Endeavour Silver's Price To Operating Cash Flows Ratio is quite stable compared to the past year. Price Cash Flow Ratio is expected to rise to 34.45 this year, although the value of Price To Sales Ratio will most likely fall to 1.79. Endeavour Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 26th of April 2006 | 200 Day MA 3.4548 | 50 Day MA 4.5278 | Beta 1.933 |
Endeavour |
Sharpe Ratio = 0.1314
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | EXK | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 4.27 actual daily | 38 62% of assets are more volatile |
Expected Return
| 0.56 actual daily | 11 89% of assets have higher returns |
Risk-Adjusted Return
| 0.13 actual daily | 10 90% of assets perform better |
Based on monthly moving average Endeavour Silver is performing at about 10% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Endeavour Silver by adding it to a well-diversified portfolio.
Price Book 2.5362 | Enterprise Value Ebitda 84.4726 | Price Sales 4.8067 | Shares Float 245.6 M | Wall Street Target Price 6.1667 |
Endeavour Silver Stock Price History Chart
There are several ways to analyze Endeavour Stock price data. The simplest method is using a basic Endeavour candlestick price chart, which shows Endeavour Silver price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | October 29, 2024 | 5.55 |
| Lowest Price | September 6, 2024 | 2.85 |
Endeavour Silver November 28, 2024 Stock Price Synopsis
Various analyses of Endeavour Silver's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Endeavour Stock. It can be used to describe the percentage change in the price of Endeavour Silver from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Endeavour Stock.| Endeavour Silver Price Action Indicator | (0.16) | |
| Endeavour Silver Price Daily Balance Of Power | (0.44) | |
| Endeavour Silver Price Rate Of Daily Change | 0.97 |
Endeavour Silver November 28, 2024 Stock Price Analysis
Endeavour Stock Price History Data
The price series of Endeavour Silver for the period between Fri, Aug 30, 2024 and Thu, Nov 28, 2024 has a statistical range of 2.74 with a coefficient of variation of 17.43. Under current investment horizon, the daily prices are spread out with arithmetic mean of 4.21. The median price for the last 90 days is 4.28. The company completed 1:4 stock split on 27th of August 2002.| Open | High | Low | Close | Volume | ||
11/28/2024 | 4.28 | 4.37 | 4.12 | 4.14 | ||
| 11/27/2024 | 4.28 | 4.37 | 4.12 | 4.14 | 5,592,695 | |
| 11/26/2024 | 4.24 | 4.29 | 4.14 | 4.25 | 4,061,683 | |
| 11/25/2024 | 4.28 | 4.33 | 4.21 | 4.24 | 5,715,864 | |
| 11/22/2024 | 4.51 | 4.52 | 4.43 | 4.46 | 5,848,870 | |
| 11/21/2024 | 4.55 | 4.55 | 4.42 | 4.50 | 4,253,259 | |
| 11/20/2024 | 4.58 | 4.59 | 4.38 | 4.50 | 12,073,301 | |
| 11/19/2024 | 4.96 | 4.97 | 4.81 | 4.94 | 4,514,805 | |
| 11/18/2024 | 4.96 | 5.04 | 4.80 | 4.89 | 5,848,603 | |
| 11/15/2024 | 4.83 | 4.97 | 4.62 | 4.70 | 13,633,951 | |
| 11/14/2024 | 4.45 | 4.84 | 4.43 | 4.76 | 7,907,134 | |
| 11/13/2024 | 4.59 | 4.71 | 4.43 | 4.49 | 5,783,955 | |
| 11/12/2024 | 4.37 | 4.54 | 4.36 | 4.52 | 4,974,681 | |
| 11/11/2024 | 4.40 | 4.46 | 4.22 | 4.43 | 8,101,194 | |
| 11/08/2024 | 4.72 | 4.72 | 4.52 | 4.65 | 5,342,249 | |
| 11/07/2024 | 4.80 | 4.90 | 4.67 | 4.80 | 6,621,067 | |
| 11/06/2024 | 4.36 | 4.76 | 4.25 | 4.72 | 6,913,444 | |
| 11/05/2024 | 4.83 | 5.20 | 4.68 | 4.70 | 5,922,812 | |
| 11/04/2024 | 4.90 | 4.90 | 4.70 | 4.77 | 5,953,220 | |
| 11/01/2024 | 5.13 | 5.18 | 4.85 | 4.87 | 6,648,866 | |
| 10/31/2024 | 5.08 | 5.15 | 4.87 | 5.04 | 7,606,196 | |
| 10/30/2024 | 5.46 | 5.46 | 5.22 | 5.29 | 5,134,346 | |
| 10/29/2024 | 5.46 | 5.67 | 5.44 | 5.55 | 4,120,668 | |
| 10/28/2024 | 5.36 | 5.54 | 5.35 | 5.36 | 3,278,748 | |
| 10/25/2024 | 5.44 | 5.66 | 5.30 | 5.38 | 7,403,708 | |
| 10/24/2024 | 5.52 | 5.57 | 5.28 | 5.46 | 5,939,777 | |
| 10/23/2024 | 5.25 | 5.42 | 5.23 | 5.40 | 7,947,387 | |
| 10/22/2024 | 5.32 | 5.64 | 5.28 | 5.49 | 10,485,441 | |
| 10/21/2024 | 5.08 | 5.23 | 4.96 | 5.15 | 10,245,176 | |
| 10/18/2024 | 4.35 | 4.83 | 4.34 | 4.78 | 8,821,981 | |
| 10/17/2024 | 4.35 | 4.38 | 4.22 | 4.25 | 4,244,165 | |
| 10/16/2024 | 4.48 | 4.61 | 4.34 | 4.34 | 4,785,148 | |
| 10/15/2024 | 4.28 | 4.45 | 4.22 | 4.41 | 3,455,848 | |
| 10/14/2024 | 4.32 | 4.34 | 4.24 | 4.31 | 2,771,827 | |
| 10/11/2024 | 4.38 | 4.47 | 4.35 | 4.36 | 2,823,723 | |
| 10/10/2024 | 4.26 | 4.42 | 4.21 | 4.35 | 5,326,027 | |
| 10/09/2024 | 4.20 | 4.26 | 4.07 | 4.23 | 3,982,825 | |
| 10/08/2024 | 4.08 | 4.29 | 4.02 | 4.27 | 4,445,449 | |
| 10/07/2024 | 4.25 | 4.28 | 4.09 | 4.17 | 3,933,873 | |
| 10/04/2024 | 4.32 | 4.51 | 4.26 | 4.28 | 5,900,954 | |
| 10/03/2024 | 4.05 | 4.33 | 4.01 | 4.32 | 4,989,384 | |
| 10/02/2024 | 4.07 | 4.25 | 4.03 | 4.15 | 5,737,939 | |
| 10/01/2024 | 4.03 | 4.13 | 3.90 | 4.04 | 6,306,304 | |
| 09/30/2024 | 3.99 | 4.05 | 3.89 | 3.94 | 5,007,680 | |
| 09/27/2024 | 4.26 | 4.32 | 4.03 | 4.07 | 6,806,029 | |
| 09/26/2024 | 4.19 | 4.30 | 4.15 | 4.28 | 6,623,317 | |
| 09/25/2024 | 3.99 | 4.15 | 3.98 | 4.11 | 5,852,516 | |
| 09/24/2024 | 3.72 | 4.07 | 3.68 | 4.02 | 6,847,453 | |
| 09/23/2024 | 3.68 | 3.81 | 3.63 | 3.63 | 3,511,406 | |
| 09/20/2024 | 3.68 | 3.75 | 3.58 | 3.71 | 7,595,408 | |
| 09/19/2024 | 3.64 | 3.68 | 3.52 | 3.60 | 6,170,609 | |
| 09/18/2024 | 3.62 | 3.79 | 3.45 | 3.46 | 7,268,042 | |
| 09/17/2024 | 3.65 | 3.71 | 3.56 | 3.59 | 5,831,956 | |
| 09/16/2024 | 3.70 | 3.76 | 3.61 | 3.67 | 5,525,091 | |
| 09/13/2024 | 3.62 | 3.75 | 3.55 | 3.69 | 8,449,501 | |
| 09/12/2024 | 3.25 | 3.55 | 3.22 | 3.48 | 6,652,789 | |
| 09/11/2024 | 3.01 | 3.15 | 2.91 | 3.13 | 4,587,604 | |
| 09/10/2024 | 3.04 | 3.04 | 2.87 | 3.02 | 3,549,379 | |
| 09/09/2024 | 2.88 | 3.09 | 2.88 | 3.02 | 4,229,864 | |
| 09/06/2024 | 3.00 | 3.02 | 2.82 | 2.85 | 5,006,473 | |
| 09/05/2024 | 2.96 | 3.02 | 2.91 | 3.00 | 4,221,261 |
About Endeavour Silver Stock history
Endeavour Silver investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Endeavour is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Endeavour Silver Corp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Endeavour Silver stock prices may prove useful in developing a viable investing in Endeavour Silver
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 197.8 M | 207.7 M | |
| Net Income Applicable To Common Shares | 5.6 M | 5.9 M |
Endeavour Silver Quarterly Net Working Capital |
|
Endeavour Silver Stock Technical Analysis
Endeavour Silver technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Portfolio Manager Now
Portfolio ManagerState of the art Portfolio Manager to monitor and improve performance of your invested capital |
| All Next | Launch Module |
Endeavour Silver Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Endeavour Silver's price direction in advance. Along with the technical and fundamental analysis of Endeavour Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Endeavour to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0892 | |||
| Jensen Alpha | 0.3983 | |||
| Total Risk Alpha | (0.20) | |||
| Sortino Ratio | 0.0904 | |||
| Treynor Ratio | 1.2 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Investing Opportunities to better understand how to build diversified portfolios, which includes a position in Endeavour Silver Corp. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in interest. You can also try the Options Analysis module to analyze and evaluate options and option chains as a potential hedge for your portfolios.
Is Metals & Mining space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Endeavour Silver. If investors know Endeavour will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Endeavour Silver listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth (0.73) | Earnings Share (0.13) | Revenue Per Share 0.977 | Quarterly Revenue Growth 0.081 | Return On Assets 0.0101 |
The market value of Endeavour Silver Corp is measured differently than its book value, which is the value of Endeavour that is recorded on the company's balance sheet. Investors also form their own opinion of Endeavour Silver's value that differs from its market value or its book value, called intrinsic value, which is Endeavour Silver's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Endeavour Silver's market value can be influenced by many factors that don't directly affect Endeavour Silver's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Endeavour Silver's value and its price as these two are different measures arrived at by different means. Investors typically determine if Endeavour Silver is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Endeavour Silver's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.