Endeavour Silver Corp. (EXK)
NYSE: EXK · Real-Time Price · USD
6.17
-0.31 (-4.78%)
Sep 16, 2025, 11:00 AM EDT - Market open
Endeavour Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 6.47 | 6.48 | 6.35 | 6.37 | - | -1.70% | 962,394 |
| Sep 15, 2025 | 6.13 | 6.49 | 6.07 | 6.48 | 6.48 | 5.71% | 13,194,568 |
| Sep 12, 2025 | 6.24 | 6.45 | 6.13 | 6.13 | 6.13 | - | 15,832,891 |
| Sep 11, 2025 | 5.79 | 6.15 | 5.75 | 6.13 | 6.13 | 4.25% | 14,028,619 |
| Sep 10, 2025 | 5.91 | 6.05 | 5.81 | 5.88 | 5.88 | -0.17% | 10,026,504 |
| Sep 9, 2025 | 6.01 | 6.05 | 5.81 | 5.89 | 5.89 | -2.00% | 10,569,128 |
| Sep 8, 2025 | 6.14 | 6.27 | 5.90 | 6.01 | 6.01 | 0.33% | 13,542,025 |
| Sep 5, 2025 | 6.33 | 6.34 | 5.85 | 5.99 | 5.99 | -2.44% | 13,572,790 |
| Sep 4, 2025 | 6.30 | 6.43 | 6.13 | 6.14 | 6.14 | -4.81% | 11,643,128 |
| Sep 3, 2025 | 6.72 | 6.74 | 6.29 | 6.45 | 6.45 | -0.77% | 13,662,246 |
| Sep 2, 2025 | 6.51 | 6.57 | 6.19 | 6.50 | 6.50 | 4.17% | 17,533,060 |
| Aug 29, 2025 | 5.91 | 6.29 | 5.89 | 6.24 | 6.24 | 5.94% | 11,685,659 |
| Aug 28, 2025 | 6.01 | 6.07 | 5.84 | 5.89 | 5.89 | -0.84% | 9,961,266 |
| Aug 27, 2025 | 5.78 | 5.94 | 5.63 | 5.94 | 5.94 | 1.71% | 6,728,152 |
| Aug 26, 2025 | 5.80 | 5.94 | 5.75 | 5.84 | 5.84 | 1.57% | 6,283,376 |
| Aug 25, 2025 | 5.76 | 5.81 | 5.67 | 5.75 | 5.75 | - | 6,529,124 |
| Aug 22, 2025 | 5.59 | 5.90 | 5.52 | 5.75 | 5.75 | 2.13% | 12,417,825 |
| Aug 21, 2025 | 5.40 | 5.75 | 5.40 | 5.63 | 5.63 | 4.07% | 7,967,148 |
| Aug 20, 2025 | 5.34 | 5.47 | 5.30 | 5.41 | 5.41 | 1.88% | 8,496,239 |
| Aug 19, 2025 | 5.57 | 5.71 | 5.29 | 5.31 | 5.31 | -4.67% | 8,628,353 |
| Aug 18, 2025 | 5.60 | 5.67 | 5.42 | 5.57 | 5.57 | 0.36% | 7,913,727 |
| Aug 15, 2025 | 5.59 | 5.86 | 5.48 | 5.55 | 5.55 | - | 15,487,976 |
| Aug 14, 2025 | 5.37 | 5.84 | 5.37 | 5.55 | 5.55 | 1.09% | 12,631,254 |
| Aug 13, 2025 | 5.21 | 5.74 | 5.07 | 5.49 | 5.49 | -4.52% | 18,049,242 |
| Aug 12, 2025 | 5.61 | 5.76 | 5.51 | 5.75 | 5.75 | 3.79% | 11,839,376 |
| Aug 11, 2025 | 5.25 | 5.56 | 5.19 | 5.54 | 5.54 | 2.21% | 9,574,517 |
| Aug 8, 2025 | 5.45 | 5.55 | 5.33 | 5.42 | 5.42 | 0.37% | 10,492,859 |
| Aug 7, 2025 | 5.41 | 5.46 | 5.26 | 5.40 | 5.40 | 2.86% | 12,104,028 |
| Aug 6, 2025 | 5.24 | 5.28 | 5.18 | 5.25 | 5.25 | -0.19% | 6,666,370 |
| Aug 5, 2025 | 5.16 | 5.32 | 5.08 | 5.26 | 5.26 | 0.96% | 9,108,997 |
| Aug 4, 2025 | 5.02 | 5.24 | 5.02 | 5.21 | 5.21 | 5.04% | 4,280,145 |
| Aug 1, 2025 | 5.18 | 5.20 | 4.91 | 4.96 | 4.96 | -2.17% | 8,304,877 |
| Jul 31, 2025 | 5.26 | 5.27 | 5.04 | 5.07 | 5.07 | -3.06% | 8,164,145 |
| Jul 30, 2025 | 5.43 | 5.53 | 5.18 | 5.23 | 5.23 | -5.25% | 7,891,778 |
| Jul 29, 2025 | 5.55 | 5.57 | 5.43 | 5.52 | 5.52 | -0.36% | 5,947,126 |
| Jul 28, 2025 | 5.67 | 5.67 | 5.43 | 5.54 | 5.54 | -3.32% | 7,154,850 |
| Jul 25, 2025 | 5.69 | 5.82 | 5.55 | 5.73 | 5.73 | 0.53% | 8,736,104 |
| Jul 24, 2025 | 5.70 | 5.82 | 5.61 | 5.70 | 5.70 | -1.55% | 6,777,958 |
| Jul 23, 2025 | 5.65 | 5.81 | 5.60 | 5.79 | 5.79 | 2.12% | 9,548,402 |
| Jul 22, 2025 | 5.52 | 5.71 | 5.44 | 5.67 | 5.67 | 3.28% | 8,739,189 |
| Jul 21, 2025 | 5.50 | 5.71 | 5.48 | 5.49 | 5.49 | 2.04% | 8,936,695 |
| Jul 18, 2025 | 5.71 | 5.71 | 5.34 | 5.38 | 5.38 | -3.41% | 7,114,829 |
| Jul 17, 2025 | 5.56 | 5.60 | 5.48 | 5.57 | 5.57 | -0.89% | 6,096,338 |
| Jul 16, 2025 | 5.78 | 5.79 | 5.53 | 5.62 | 5.62 | -2.09% | 7,574,092 |
| Jul 15, 2025 | 5.79 | 5.79 | 5.61 | 5.74 | 5.74 | - | 9,347,800 |
| Jul 14, 2025 | 5.95 | 6.04 | 5.73 | 5.74 | 5.74 | -1.71% | 13,436,083 |
| Jul 11, 2025 | 5.58 | 5.87 | 5.49 | 5.84 | 5.84 | 7.35% | 15,367,031 |
| Jul 10, 2025 | 5.36 | 5.46 | 5.28 | 5.44 | 5.44 | 2.84% | 10,684,587 |
| Jul 9, 2025 | 4.91 | 5.44 | 4.87 | 5.29 | 5.29 | 9.30% | 18,749,478 |
| Jul 8, 2025 | 5.25 | 5.30 | 4.75 | 4.84 | 4.84 | -7.63% | 13,011,816 |