Endeavour Silver Corp. (EXK)
NYSE: EXK · Real-Time Price · USD
4.270
-0.060 (-1.39%)
Mar 31, 2025, 4:00 PM EDT - Market closed
Endeavour Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 4.33 | 4.33 | 4.04 | 4.27 | 4.27 | -1.39% | 14,144,822 |
| Mar 28, 2025 | 4.55 | 4.61 | 4.26 | 4.33 | 4.33 | -5.04% | 9,961,760 |
| Mar 27, 2025 | 4.53 | 4.62 | 4.44 | 4.56 | 4.56 | 3.40% | 6,506,495 |
| Mar 26, 2025 | 4.60 | 4.66 | 4.39 | 4.41 | 4.41 | -3.50% | 7,575,946 |
| Mar 25, 2025 | 4.76 | 4.89 | 4.55 | 4.57 | 4.57 | -1.72% | 8,627,279 |
| Mar 24, 2025 | 4.72 | 4.77 | 4.58 | 4.65 | 4.65 | -0.21% | 5,244,675 |
| Mar 21, 2025 | 4.74 | 4.80 | 4.61 | 4.66 | 4.66 | -3.72% | 8,587,503 |
| Mar 20, 2025 | 4.75 | 5.00 | 4.71 | 4.84 | 4.84 | -1.63% | 8,838,126 |
| Mar 19, 2025 | 4.90 | 5.02 | 4.75 | 4.92 | 4.92 | - | 11,919,916 |
| Mar 18, 2025 | 4.94 | 5.13 | 4.83 | 4.92 | 4.92 | 2.50% | 13,603,874 |
| Mar 17, 2025 | 4.72 | 4.82 | 4.64 | 4.80 | 4.80 | 1.69% | 8,524,166 |
| Mar 14, 2025 | 4.80 | 4.83 | 4.61 | 4.72 | 4.72 | 0.43% | 6,883,291 |
| Mar 13, 2025 | 4.69 | 4.80 | 4.56 | 4.70 | 4.70 | 1.29% | 12,000,114 |
| Mar 12, 2025 | 4.52 | 4.89 | 4.51 | 4.64 | 4.64 | 2.65% | 18,318,094 |
| Mar 11, 2025 | 3.80 | 4.55 | 3.80 | 4.52 | 4.52 | 24.18% | 16,240,236 |
| Mar 10, 2025 | 3.91 | 3.93 | 3.59 | 3.64 | 3.64 | -8.54% | 6,807,002 |
| Mar 7, 2025 | 3.97 | 4.12 | 3.83 | 3.98 | 3.98 | 0.51% | 5,808,515 |
| Mar 6, 2025 | 3.94 | 4.09 | 3.92 | 3.96 | 3.96 | -1.49% | 6,866,482 |
| Mar 5, 2025 | 3.65 | 4.02 | 3.64 | 4.02 | 4.02 | 11.36% | 8,829,173 |
| Mar 4, 2025 | 3.60 | 3.70 | 3.45 | 3.61 | 3.61 | 0.28% | 8,986,464 |
| Mar 3, 2025 | 3.79 | 3.88 | 3.59 | 3.60 | 3.60 | -1.91% | 9,413,635 |
| Feb 28, 2025 | 3.55 | 3.70 | 3.50 | 3.67 | 3.67 | 0.82% | 15,481,375 |
| Feb 27, 2025 | 3.86 | 3.90 | 3.63 | 3.64 | 3.64 | -7.38% | 12,020,099 |
| Feb 26, 2025 | 3.72 | 4.03 | 3.70 | 3.93 | 3.93 | 6.79% | 16,781,489 |
| Feb 25, 2025 | 3.76 | 3.79 | 3.56 | 3.68 | 3.68 | -3.92% | 11,772,106 |
| Feb 24, 2025 | 3.88 | 3.88 | 3.70 | 3.83 | 3.83 | -0.26% | 7,812,321 |
| Feb 21, 2025 | 4.11 | 4.12 | 3.82 | 3.84 | 3.84 | -7.91% | 13,842,987 |
| Feb 20, 2025 | 3.94 | 4.22 | 3.94 | 4.17 | 4.17 | 5.57% | 7,810,214 |
| Feb 19, 2025 | 4.01 | 4.06 | 3.90 | 3.95 | 3.95 | -3.19% | 6,576,147 |
| Feb 18, 2025 | 4.11 | 4.16 | 4.05 | 4.08 | 4.08 | 0.99% | 7,181,433 |
| Feb 14, 2025 | 4.38 | 4.41 | 4.02 | 4.04 | 4.04 | -3.58% | 12,731,372 |
| Feb 13, 2025 | 4.16 | 4.23 | 4.06 | 4.19 | 4.19 | 0.96% | 5,847,308 |
| Feb 12, 2025 | 3.95 | 4.20 | 3.93 | 4.15 | 4.15 | 5.60% | 8,604,315 |
| Feb 11, 2025 | 4.01 | 4.07 | 3.93 | 3.93 | 3.93 | -3.44% | 8,436,580 |
| Feb 10, 2025 | 4.08 | 4.17 | 3.97 | 4.07 | 4.07 | 3.83% | 9,713,488 |
| Feb 7, 2025 | 4.14 | 4.22 | 3.92 | 3.92 | 3.92 | -4.16% | 8,422,984 |
| Feb 6, 2025 | 4.12 | 4.14 | 4.01 | 4.09 | 4.09 | -1.45% | 5,880,454 |
| Feb 5, 2025 | 4.11 | 4.27 | 4.09 | 4.15 | 4.15 | 2.22% | 10,704,986 |
| Feb 4, 2025 | 4.00 | 4.10 | 3.92 | 4.06 | 4.06 | 2.78% | 14,208,663 |
| Feb 3, 2025 | 3.92 | 4.07 | 3.87 | 3.95 | 3.95 | - | 11,419,926 |
| Jan 31, 2025 | 4.08 | 4.09 | 3.91 | 3.95 | 3.95 | -2.23% | 11,576,430 |
| Jan 30, 2025 | 3.90 | 4.15 | 3.88 | 4.04 | 4.04 | 8.31% | 11,227,971 |
| Jan 29, 2025 | 3.62 | 3.76 | 3.60 | 3.73 | 3.73 | 3.32% | 10,669,388 |
| Jan 28, 2025 | 3.46 | 3.66 | 3.41 | 3.61 | 3.61 | 5.25% | 9,379,959 |
| Jan 27, 2025 | 3.54 | 3.57 | 3.38 | 3.43 | 3.43 | -6.54% | 12,663,920 |
| Jan 24, 2025 | 3.70 | 3.86 | 3.64 | 3.67 | 3.67 | 2.51% | 8,443,082 |
| Jan 23, 2025 | 3.51 | 3.63 | 3.50 | 3.58 | 3.58 | 0.28% | 5,911,547 |
| Jan 22, 2025 | 3.62 | 3.67 | 3.50 | 3.57 | 3.57 | -1.38% | 5,824,003 |
| Jan 21, 2025 | 3.56 | 3.70 | 3.55 | 3.62 | 3.62 | 3.13% | 8,517,089 |
| Jan 17, 2025 | 3.45 | 3.60 | 3.37 | 3.51 | 3.51 | 0.57% | 8,238,512 |