Endeavour Silver Corp. (EXK)
NYSE: EXK · Real-Time Price · USD
9.23
-0.10 (-1.07%)
At close: May 22, 2026, 4:00 PM EDT
9.41
+0.18 (1.95%)
Pre-market: May 26, 2026, 8:14 AM EDT
Endeavour Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 9.24 | 9.33 | 8.98 | 9.23 | 9.23 | -1.07% | 6,705,681 |
| May 21, 2026 | 9.18 | 9.53 | 9.03 | 9.33 | 9.33 | -0.32% | 5,203,404 |
| May 20, 2026 | 9.21 | 9.40 | 8.90 | 9.36 | 9.36 | 3.88% | 6,197,247 |
| May 19, 2026 | 9.22 | 9.31 | 8.88 | 9.01 | 9.01 | -5.06% | 7,833,367 |
| May 18, 2026 | 9.96 | 10.11 | 9.36 | 9.49 | 9.49 | -3.26% | 5,352,198 |
| May 15, 2026 | 10.13 | 10.19 | 9.63 | 9.81 | 9.81 | -9.08% | 9,946,363 |
| May 14, 2026 | 11.14 | 11.14 | 10.61 | 10.79 | 10.79 | -4.34% | 5,718,724 |
| May 13, 2026 | 11.45 | 11.60 | 11.00 | 11.28 | 11.28 | -1.57% | 8,434,007 |
| May 12, 2026 | 10.83 | 11.51 | 10.56 | 11.46 | 11.46 | 1.24% | 10,890,995 |
| May 11, 2026 | 10.50 | 11.32 | 10.40 | 11.32 | 11.32 | 12.86% | 12,125,706 |
| May 8, 2026 | 10.38 | 10.57 | 9.81 | 10.03 | 10.03 | -1.18% | 10,915,457 |
| May 7, 2026 | 10.17 | 11.43 | 10.06 | 10.15 | 10.15 | 9.02% | 20,953,408 |
| May 6, 2026 | 9.00 | 9.37 | 8.96 | 9.31 | 9.31 | 8.38% | 12,001,706 |
| May 5, 2026 | 9.22 | 9.27 | 8.49 | 8.59 | 8.59 | -5.50% | 8,491,233 |
| May 4, 2026 | 9.04 | 9.30 | 8.97 | 9.09 | 9.09 | -1.20% | 6,581,938 |
| May 1, 2026 | 9.14 | 9.41 | 9.05 | 9.20 | 9.20 | -0.33% | 5,028,086 |
| Apr 30, 2026 | 9.41 | 9.62 | 9.00 | 9.23 | 9.23 | 3.71% | 6,658,054 |
| Apr 29, 2026 | 9.12 | 9.12 | 8.84 | 8.90 | 8.90 | -3.47% | 5,939,476 |
| Apr 28, 2026 | 9.44 | 9.55 | 9.11 | 9.22 | 9.22 | -5.14% | 6,101,080 |
| Apr 27, 2026 | 9.58 | 9.75 | 9.45 | 9.72 | 9.72 | 0.73% | 4,480,310 |
| Apr 24, 2026 | 9.56 | 9.67 | 9.30 | 9.65 | 9.65 | 2.22% | 5,394,291 |
| Apr 23, 2026 | 9.50 | 9.63 | 9.09 | 9.44 | 9.44 | -2.88% | 7,262,010 |
| Apr 22, 2026 | 9.66 | 9.83 | 9.43 | 9.72 | 9.72 | 3.62% | 5,403,139 |
| Apr 21, 2026 | 9.91 | 10.19 | 9.35 | 9.38 | 9.38 | -7.04% | 9,646,533 |
| Apr 20, 2026 | 10.01 | 10.18 | 9.79 | 10.09 | 10.09 | -0.88% | 8,856,316 |
| Apr 17, 2026 | 10.14 | 10.68 | 10.10 | 10.18 | 10.18 | 4.73% | 7,978,771 |
| Apr 16, 2026 | 10.02 | 10.08 | 9.70 | 9.72 | 9.72 | -1.42% | 5,847,276 |
| Apr 15, 2026 | 9.95 | 10.21 | 9.70 | 9.86 | 9.86 | -1.20% | 5,711,973 |
| Apr 14, 2026 | 9.95 | 10.13 | 9.79 | 9.98 | 9.98 | 3.85% | 7,425,173 |
| Apr 13, 2026 | 9.25 | 9.66 | 9.24 | 9.61 | 9.61 | 2.02% | 5,319,563 |
| Apr 10, 2026 | 9.72 | 9.78 | 9.34 | 9.42 | 9.42 | -1.77% | 7,054,964 |
| Apr 9, 2026 | 9.79 | 10.00 | 9.43 | 9.59 | 9.59 | -2.04% | 7,048,033 |
| Apr 8, 2026 | 10.48 | 10.55 | 9.58 | 9.79 | 9.79 | 2.19% | 9,390,630 |
| Apr 7, 2026 | 9.49 | 9.65 | 9.24 | 9.58 | 9.58 | 0.21% | 7,679,954 |
| Apr 6, 2026 | 9.50 | 9.67 | 9.34 | 9.56 | 9.56 | 0.10% | 7,040,893 |
| Apr 2, 2026 | 8.82 | 9.69 | 8.81 | 9.55 | 9.55 | -0.52% | 8,151,668 |
| Apr 1, 2026 | 9.65 | 9.99 | 9.38 | 9.60 | 9.60 | 3.11% | 10,266,091 |
| Mar 31, 2026 | 8.97 | 9.40 | 8.96 | 9.31 | 9.31 | 8.00% | 12,232,231 |
| Mar 30, 2026 | 9.03 | 9.16 | 8.49 | 8.62 | 8.62 | -3.15% | 8,354,119 |
| Mar 27, 2026 | 8.51 | 9.13 | 8.48 | 8.90 | 8.90 | 3.97% | 7,197,824 |
| Mar 26, 2026 | 8.85 | 9.10 | 8.53 | 8.56 | 8.56 | -6.75% | 8,670,286 |
| Mar 25, 2026 | 9.47 | 9.59 | 9.06 | 9.18 | 9.18 | 2.34% | 10,417,661 |
| Mar 24, 2026 | 8.53 | 9.05 | 8.41 | 8.97 | 8.97 | 2.87% | 9,998,043 |
| Mar 23, 2026 | 8.30 | 8.94 | 8.16 | 8.72 | 8.72 | 5.83% | 15,395,652 |
| Mar 20, 2026 | 8.80 | 8.80 | 7.99 | 8.24 | 8.24 | -5.18% | 27,920,899 |
| Mar 19, 2026 | 8.33 | 8.79 | 8.16 | 8.69 | 8.69 | -8.24% | 17,271,208 |
| Mar 18, 2026 | 10.00 | 10.00 | 9.44 | 9.47 | 9.47 | -7.52% | 13,810,049 |
| Mar 17, 2026 | 10.25 | 10.67 | 10.14 | 10.24 | 10.24 | 0.29% | 8,261,974 |
| Mar 16, 2026 | 10.09 | 10.55 | 9.99 | 10.21 | 10.21 | 2.41% | 15,209,086 |
| Mar 13, 2026 | 10.74 | 10.81 | 9.95 | 9.97 | 9.97 | -7.51% | 10,470,094 |