Endeavour Silver Corp. (EXK)
NYSE: EXK · Real-Time Price · USD
6.01
+0.02 (0.33%)
At close: Sep 8, 2025, 4:00 PM
6.06
+0.05 (0.81%)
After-hours: Sep 8, 2025, 5:01 PM EDT

Endeavour Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20256.146.275.906.04-0.83%11,751,766
Sep 5, 20256.336.345.855.995.99-2.44%13,572,790
Sep 4, 20256.306.436.136.146.14-4.81%11,643,128
Sep 3, 20256.726.746.296.456.45-0.77%13,662,246
Sep 2, 20256.516.576.196.506.504.17%17,533,060
Aug 29, 20255.916.295.896.246.245.94%11,685,659
Aug 28, 20256.016.075.845.895.89-0.84%9,961,266
Aug 27, 20255.785.945.635.945.941.71%6,728,152
Aug 26, 20255.805.945.755.845.841.57%6,283,376
Aug 25, 20255.765.815.675.755.75-6,529,124
Aug 22, 20255.595.905.525.755.752.13%12,417,825
Aug 21, 20255.405.755.405.635.634.07%7,967,148
Aug 20, 20255.345.475.305.415.411.88%8,496,239
Aug 19, 20255.575.715.295.315.31-4.67%8,628,353
Aug 18, 20255.605.675.425.575.570.36%7,913,727
Aug 15, 20255.595.865.485.555.55-15,487,976
Aug 14, 20255.375.845.375.555.551.09%12,631,254
Aug 13, 20255.215.745.075.495.49-4.52%18,049,242
Aug 12, 20255.615.765.515.755.753.79%11,839,376
Aug 11, 20255.255.565.195.545.542.21%9,574,517
Aug 8, 20255.455.555.335.425.420.37%10,492,859
Aug 7, 20255.415.465.265.405.402.86%12,104,028
Aug 6, 20255.245.285.185.255.25-0.19%6,666,370
Aug 5, 20255.165.325.085.265.260.96%9,108,997
Aug 4, 20255.025.245.025.215.215.04%4,280,145
Aug 1, 20255.185.204.914.964.96-2.17%8,304,877
Jul 31, 20255.265.275.045.075.07-3.06%8,164,145
Jul 30, 20255.435.535.185.235.23-5.25%7,891,778
Jul 29, 20255.555.575.435.525.52-0.36%5,947,126
Jul 28, 20255.675.675.435.545.54-3.32%7,154,850
Jul 25, 20255.695.825.555.735.730.53%8,736,104
Jul 24, 20255.705.825.615.705.70-1.55%6,777,958
Jul 23, 20255.655.815.605.795.792.12%9,548,402
Jul 22, 20255.525.715.445.675.673.28%8,739,189
Jul 21, 20255.505.715.485.495.492.04%8,936,695
Jul 18, 20255.715.715.345.385.38-3.41%7,114,829
Jul 17, 20255.565.605.485.575.57-0.89%6,096,338
Jul 16, 20255.785.795.535.625.62-2.09%7,574,092
Jul 15, 20255.795.795.615.745.74-9,347,800
Jul 14, 20255.956.045.735.745.74-1.71%13,436,083
Jul 11, 20255.585.875.495.845.847.35%15,367,031
Jul 10, 20255.365.465.285.445.442.84%10,684,587
Jul 9, 20254.915.444.875.295.299.30%18,749,478
Jul 8, 20255.255.304.754.844.84-7.63%13,011,816
Jul 7, 20254.985.254.865.245.243.15%11,851,161
Jul 3, 20255.065.124.995.085.08-7,054,874
Jul 2, 20255.095.134.865.085.080.59%15,352,821
Jul 1, 20255.025.194.975.055.052.64%9,167,914
Jun 30, 20254.854.934.814.924.922.07%11,000,410
Jun 27, 20254.764.844.664.824.82-2.03%10,435,760