EXK(EXK)
EXK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $9.21 | $9.40 | $8.90 | $9.36 | 6.20M |
| 5/19/2026 | $9.22 | $9.31 | $8.88 | $9.01 | 7.94M |
| 5/18/2026 | $9.96 | $10.11 | $9.36 | $9.49 | 5.42M |
| 5/15/2026 | $10.13 | $10.19 | $9.63 | $9.81 | 9.95M |
| 5/14/2026 | $11.14 | $11.14 | $10.61 | $10.79 | 5.72M |
| 5/13/2026 | $11.45 | $11.60 | $11.00 | $11.28 | 8.43M |
| 5/12/2026 | $10.83 | $11.51 | $10.56 | $11.46 | 10.89M |
| 5/11/2026 | $10.50 | $11.32 | $10.40 | $11.32 | 12.13M |
| 5/8/2026 | $10.38 | $10.57 | $9.81 | $10.03 | 10.92M |
| 5/7/2026 | $10.17 | $11.43 | $10.06 | $10.15 | 20.95M |
| 5/6/2026 | $9.00 | $9.37 | $8.96 | $9.31 | 12.00M |
| 5/5/2026 | $9.22 | $9.27 | $8.49 | $8.59 | 8.49M |
| 5/4/2026 | $9.04 | $9.30 | $8.97 | $9.09 | 6.58M |
| 5/1/2026 | $9.14 | $9.40 | $9.05 | $9.20 | 5.03M |
| 4/30/2026 | $9.40 | $9.62 | $9.00 | $9.23 | 6.66M |
| 4/29/2026 | $9.12 | $9.12 | $8.84 | $8.90 | 5.94M |
| 4/28/2026 | $9.44 | $9.55 | $9.11 | $9.22 | 6.10M |
| 4/27/2026 | $9.58 | $9.74 | $9.45 | $9.72 | 4.48M |
| 4/24/2026 | $9.56 | $9.66 | $9.30 | $9.65 | 5.39M |
| 4/23/2026 | $9.50 | $9.63 | $9.09 | $9.44 | 7.26M |
| 4/22/2026 | $9.66 | $9.83 | $9.43 | $9.72 | 5.40M |
| 4/21/2026 | $9.91 | $10.19 | $9.35 | $9.38 | 9.65M |
| 4/20/2026 | $10.01 | $10.18 | $9.79 | $10.09 | 8.86M |
| 4/17/2026 | $10.14 | $10.68 | $10.10 | $10.18 | 7.98M |
| 4/16/2026 | $10.02 | $10.08 | $9.70 | $9.72 | 5.85M |
| 4/15/2026 | $9.95 | $10.21 | $9.70 | $9.86 | 5.71M |
| 4/14/2026 | $9.95 | $10.13 | $9.79 | $9.98 | 7.43M |
| 4/13/2026 | $9.25 | $9.66 | $9.24 | $9.61 | 5.32M |
| 4/10/2026 | $9.72 | $9.78 | $9.34 | $9.42 | 7.05M |
| 4/9/2026 | $9.79 | $10.00 | $9.43 | $9.59 | 7.05M |
| 4/8/2026 | $10.48 | $10.55 | $9.57 | $9.79 | 9.39M |
| 4/7/2026 | $9.49 | $9.65 | $9.24 | $9.58 | 7.68M |
| 4/6/2026 | $9.50 | $9.66 | $9.34 | $9.56 | 7.04M |
| 4/2/2026 | $8.82 | $9.69 | $8.81 | $9.55 | 8.15M |
| 4/1/2026 | $9.65 | $9.99 | $9.38 | $9.60 | 10.27M |
| 3/31/2026 | $8.97 | $9.40 | $8.96 | $9.31 | 12.23M |
| 3/30/2026 | $9.03 | $9.16 | $8.49 | $8.62 | 8.35M |
| 3/27/2026 | $8.51 | $9.13 | $8.48 | $8.90 | 7.20M |
| 3/26/2026 | $8.85 | $9.10 | $8.53 | $8.56 | 8.67M |
| 3/25/2026 | $9.47 | $9.59 | $9.06 | $9.18 | 10.42M |
| 3/24/2026 | $8.53 | $9.05 | $8.41 | $8.97 | 10.00M |
| 3/23/2026 | $8.30 | $8.94 | $8.16 | $8.72 | 15.40M |
| 3/20/2026 | $8.80 | $8.80 | $7.99 | $8.24 | 27.92M |
| 3/19/2026 | $8.33 | $8.79 | $8.16 | $8.69 | 17.27M |
| 3/18/2026 | $10.00 | $10.00 | $9.44 | $9.47 | 13.81M |
| 3/17/2026 | $10.25 | $10.67 | $10.14 | $10.24 | 8.26M |
| 3/16/2026 | $10.09 | $10.55 | $9.99 | $10.21 | 15.21M |
| 3/13/2026 | $10.74 | $10.81 | $9.95 | $9.97 | 10.47M |
| 3/12/2026 | $11.06 | $11.12 | $10.67 | $10.78 | 6.59M |
| 3/11/2026 | $11.25 | $11.31 | $10.78 | $11.16 | 6.88M |
| 3/10/2026 | $11.79 | $11.96 | $11.54 | $11.55 | 8.31M |
| 3/9/2026 | $10.83 | $11.38 | $10.38 | $11.26 | 7.55M |
| 3/6/2026 | $11.27 | $11.52 | $10.91 | $11.18 | 9.06M |
| 3/5/2026 | $12.11 | $12.17 | $11.22 | $11.51 | 13.71M |
| 3/4/2026 | $12.25 | $12.61 | $12.05 | $12.42 | 6.48M |
| 3/3/2026 | $12.21 | $12.35 | $11.32 | $11.89 | 11.97M |
| 3/2/2026 | $13.71 | $13.79 | $12.56 | $13.14 | 18.80M |
| 2/27/2026 | $13.61 | $14.00 | $13.21 | $13.90 | 17.38M |
| 2/26/2026 | $13.05 | $14.03 | $12.89 | $14.03 | 12.46M |
| 2/25/2026 | $13.59 | $13.78 | $13.22 | $13.24 | 11.33M |
| 2/24/2026 | $12.60 | $13.32 | $12.44 | $13.20 | 8.92M |
| 2/23/2026 | $12.98 | $13.21 | $12.73 | $12.98 | 13.86M |
| 2/20/2026 | $12.23 | $12.97 | $12.08 | $12.89 | 15.20M |