Endeavour Silver Corp. (SWX:EXK)
Switzerland · Delayed Price · Currency is CHF 9.24
+0.48 (5.45%)
At close: Sep 3, 2026
SWX:EXK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -0.58% | - |
| Sep 3, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 5.45% | - |
| Sep 2, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 3.40% | - |
| Sep 1, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -2.07% | - |
| Aug 31, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -2.72% | - |
| Aug 28, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.16% | - |
| Aug 27, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 1.37% | - |
| Aug 26, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.36% | - |
| Aug 25, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - | - |
| Aug 24, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -3.89% | - |
| Aug 21, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.62% | 255 |
| Aug 20, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 3.42% | - |
| Aug 19, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 9.55% | - |
| Aug 18, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -4.28% | - |
| Aug 17, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -3.36% | - |
| Aug 14, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 2.12% | - |
| Aug 13, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -2.17% | - |
| Aug 12, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 2.66% | - |
| Aug 11, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 6.04% | - |
| Aug 10, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 4.69% | 10,000 |
| Aug 7, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 4.11% | - |
| Aug 6, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Aug 5, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 9.06% | - |
| Aug 4, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 8.58% | - |
| Aug 3, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 1.24% | - |
| Jul 31, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Jul 30, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.91% | - |
| Jul 29, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -2.64% | - |
| Jul 28, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -2.16% | - |
| Jul 27, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -0.61% | - |
| Jul 24, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 2.09% | - |
| Jul 23, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -7.85% | - |
| Jul 22, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 6.90% | - |
| Jul 21, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 7.85% | - |
| Jul 20, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jul 17, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.85% | - |
| Jul 16, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -4.11% | - |
| Jul 15, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -1.80% | - |
| Jul 14, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.20% | - |
| Jul 13, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -1.77% | - |
| Jul 10, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Jul 9, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 8.98% | - |
| Jul 8, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -6.95% | - |
| Jul 7, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -6.33% | - |
| Jul 6, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.03% | - |
| Jul 3, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Jul 2, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.73% | - |
| Jul 1, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |