Endeavour Silver Corp. (EXK)
NYSE: EXK · Real-Time Price · USD
3.680
+0.150 (4.25%)
At close: Apr 23, 2025, 4:00 PM
3.690
+0.010 (0.27%)
Pre-market: Apr 24, 2025, 7:03 AM EDT
Endeavour Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |