Endeavour Silver Corp. (EXK)
NYSE: EXK · Real-Time Price · USD
4.490
-0.060 (-1.32%)
At close: Jun 6, 2025, 4:00 PM
4.470
-0.020 (-0.45%)
After-hours: Jun 6, 2025, 5:45 PM EDT
Endeavour Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 4.50 | 4.62 | 4.31 | 4.49 | 4.49 | -1.32% | 23,422,529 |
| Jun 5, 2025 | 4.57 | 4.78 | 4.46 | 4.55 | 4.55 | 7.57% | 34,770,811 |
| Jun 4, 2025 | 4.08 | 4.28 | 4.01 | 4.23 | 4.23 | 3.68% | 19,848,971 |
| Jun 3, 2025 | 3.94 | 4.09 | 3.85 | 4.08 | 4.08 | 2.77% | 17,905,673 |
| Jun 2, 2025 | 3.76 | 4.10 | 3.73 | 3.97 | 3.97 | 9.97% | 25,180,877 |
| May 30, 2025 | 3.53 | 3.63 | 3.50 | 3.61 | 3.61 | 1.40% | 13,732,481 |
| May 29, 2025 | 3.66 | 3.72 | 3.55 | 3.56 | 3.56 | -1.93% | 12,072,616 |
| May 28, 2025 | 3.63 | 3.67 | 3.53 | 3.63 | 3.63 | - | 13,310,333 |
| May 27, 2025 | 3.57 | 3.68 | 3.53 | 3.63 | 3.63 | 0.55% | 12,712,757 |
| May 23, 2025 | 3.56 | 3.64 | 3.50 | 3.61 | 3.61 | 2.56% | 14,736,981 |
| May 22, 2025 | 3.53 | 3.58 | 3.37 | 3.52 | 3.52 | -1.95% | 14,317,056 |
| May 21, 2025 | 3.53 | 3.66 | 3.53 | 3.59 | 3.59 | 2.28% | 16,992,435 |
| May 20, 2025 | 3.34 | 3.52 | 3.27 | 3.51 | 3.51 | 5.41% | 11,647,453 |
| May 19, 2025 | 3.31 | 3.36 | 3.23 | 3.33 | 3.33 | 2.46% | 7,606,757 |
| May 16, 2025 | 3.23 | 3.28 | 3.14 | 3.25 | 3.25 | -2.69% | 14,651,395 |
| May 15, 2025 | 3.27 | 3.35 | 3.19 | 3.34 | 3.34 | 3.73% | 13,990,258 |
| May 14, 2025 | 3.25 | 3.28 | 3.18 | 3.22 | 3.22 | -4.17% | 15,384,739 |
| 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 |