Endeavour Silver Corp. (EXK)
NYSE: EXK · Real-Time Price · USD
3.220
-0.140 (-4.17%)
At close: May 14, 2025, 4:00 PM
3.240
+0.020 (0.62%)
After-hours: May 14, 2025, 7:39 PM EDT
Endeavour Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 3.25 | 3.28 | 3.18 | 3.22 | 3.22 | -4.17% | 15,334,985 |
| May 13, 2025 | 3.42 | 3.59 | 3.24 | 3.36 | 3.36 | 0.30% | 16,043,829 |
| May 12, 2025 | 3.50 | 3.51 | 3.34 | 3.35 | 3.35 | -6.16% | 15,303,792 |
| May 9, 2025 | 3.43 | 3.59 | 3.35 | 3.57 | 3.57 | 6.25% | 12,341,703 |
| May 8, 2025 | 3.49 | 3.50 | 3.36 | 3.36 | 3.36 | -2.89% | 10,899,782 |
| May 7, 2025 | 3.56 | 3.59 | 3.42 | 3.46 | 3.46 | -5.21% | 14,613,532 |
| May 6, 2025 | 3.55 | 3.67 | 3.47 | 3.65 | 3.65 | 5.80% | 14,490,104 |
| May 5, 2025 | 3.52 | 3.55 | 3.40 | 3.45 | 3.45 | 0.58% | 11,055,632 |
| May 2, 2025 | 3.50 | 3.54 | 3.35 | 3.43 | 3.43 | -0.29% | 13,908,389 |
| May 1, 2025 | 3.55 | 3.57 | 3.41 | 3.44 | 3.44 | -5.49% | 11,644,008 |
| Apr 30, 2025 | 3.58 | 3.64 | 3.50 | 3.64 | 3.64 | -0.55% | 11,051,834 |
| Apr 29, 2025 | 3.62 | 3.73 | 3.59 | 3.66 | 3.66 | -0.81% | 8,576,955 |
| Apr 28, 2025 | 3.62 | 3.69 | 3.57 | 3.69 | 3.69 | 1.37% | 10,451,199 |
| Apr 25, 2025 | 3.61 | 3.72 | 3.56 | 3.64 | 3.64 | -3.70% | 8,634,501 |
| Apr 24, 2025 | 3.69 | 3.81 | 3.63 | 3.78 | 3.78 | 2.72% | 9,696,179 |
| Apr 23, 2025 | 3.47 | 3.75 | 3.45 | 3.68 | 3.68 | 4.25% | 13,899,150 |
| Apr 22, 2025 | 3.76 | 3.78 | 3.51 | 3.53 | 3.53 | -5.11% | 12,810,198 |
| Apr 21, 2025 | 4.00 | 4.00 | 3.63 | 3.72 | 3.72 | -1.59% | 14,038,179 |
| Apr 17, 2025 | 3.89 | 3.94 | 3.76 | 3.78 | 3.78 | -4.79% | 10,128,127 |
| Apr 16, 2025 | 4.17 | 4.26 | 3.92 | 3.97 | 3.97 | -1.98% | 15,443,384 |
| Apr 15, 2025 | 4.15 | 4.21 | 3.98 | 4.05 | 4.05 | -0.98% | 9,374,222 |
| Apr 14, 2025 | 3.82 | 4.11 | 3.82 | 4.09 | 4.09 | 3.81% | 15,303,187 |
| Apr 11, 2025 | 3.88 | 3.98 | 3.78 | 3.94 | 3.94 | 5.63% | 16,079,202 |
| Apr 10, 2025 | 3.63 | 3.83 | 3.61 | 3.73 | 3.73 | 1.08% | 16,834,968 |
| Apr 9, 2025 | 3.33 | 3.78 | 3.21 | 3.69 | 3.69 | 17.14% | 18,192,298 |
| Apr 8, 2025 | 3.48 | 3.58 | 3.10 | 3.15 | 3.15 | -4.26% | 14,163,607 |
| Apr 7, 2025 | 3.17 | 3.54 | 3.06 | 3.29 | 3.29 | 4.44% | 11,933,435 |
| Apr 4, 2025 | 3.38 | 3.38 | 2.95 | 3.15 | 3.15 | -10.76% | 18,499,190 |
| Apr 3, 2025 | 3.50 | 3.76 | 3.40 | 3.53 | 3.53 | -5.87% | 15,677,002 |
| Apr 2, 2025 | 3.78 | 3.83 | 3.67 | 3.75 | 3.75 | -0.79% | 11,741,567 |
| Apr 1, 2025 | 3.93 | 3.93 | 3.60 | 3.78 | 3.78 | -11.48% | 30,917,089 |
| Mar 31, 2025 | 4.33 | 4.33 | 4.04 | 4.27 | 4.27 | -1.39% | 14,179,958 |
| 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 |