Endeavour Silver Corp. (EXK)
NYSE: EXK · Real-Time Price · USD
9.06
-1.09 (-10.74%)
At close: Oct 17, 2025, 4:00 PM EDT
9.21
+0.15 (1.65%)
After-hours: Oct 17, 2025, 7:59 PM EDT
Endeavour Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 9.73 | 9.95 | 8.81 | 9.06 | 9.06 | -10.74% | 15,491,667 |
| Oct 16, 2025 | 9.69 | 10.37 | 9.53 | 10.15 | 10.15 | 6.95% | 20,104,983 |
| Oct 15, 2025 | 8.92 | 9.53 | 8.85 | 9.49 | 9.49 | 9.08% | 18,282,839 |
| Oct 14, 2025 | 8.14 | 9.00 | 8.00 | 8.70 | 8.70 | 2.35% | 18,972,876 |
| Oct 13, 2025 | 8.02 | 8.55 | 8.02 | 8.50 | 8.50 | 10.97% | 14,998,361 |
| Oct 10, 2025 | 7.74 | 8.11 | 7.56 | 7.66 | 7.66 | 0.92% | 17,046,407 |
| Oct 9, 2025 | 8.59 | 8.62 | 7.44 | 7.59 | 7.59 | -8.22% | 24,351,491 |
| Oct 8, 2025 | 8.01 | 8.30 | 7.47 | 8.27 | 8.27 | 6.85% | 35,809,297 |
| Oct 7, 2025 | 7.90 | 8.03 | 7.67 | 7.74 | 7.74 | -1.02% | 25,270,411 |
| Oct 6, 2025 | 7.84 | 8.22 | 7.81 | 7.82 | 7.82 | 1.56% | 21,463,591 |
| Oct 3, 2025 | 7.74 | 7.87 | 7.56 | 7.70 | 7.70 | 0.92% | 16,844,259 |
| Oct 2, 2025 | 7.91 | 7.95 | 7.32 | 7.63 | 7.63 | -1.55% | 20,271,795 |
| Oct 1, 2025 | 7.95 | 8.36 | 7.72 | 7.75 | 7.75 | -1.15% | 21,996,361 |
| Sep 30, 2025 | 7.50 | 8.15 | 7.46 | 7.84 | 7.84 | -1.01% | 16,454,681 |
| Sep 29, 2025 | 8.00 | 8.10 | 7.83 | 7.92 | 7.92 | 1.54% | 15,265,594 |
| Sep 26, 2025 | 7.72 | 8.05 | 7.65 | 7.80 | 7.80 | 2.23% | 14,292,108 |
| Sep 25, 2025 | 7.61 | 7.66 | 7.38 | 7.63 | 7.63 | 3.11% | 15,383,131 |
| Sep 24, 2025 | 7.73 | 7.79 | 7.37 | 7.40 | 7.40 | -3.39% | 11,141,359 |
| Sep 23, 2025 | 7.93 | 8.21 | 7.66 | 7.66 | 7.66 | -2.05% | 15,909,316 |
| Sep 22, 2025 | 7.05 | 7.84 | 7.01 | 7.82 | 7.82 | 15.68% | 23,707,618 |
| Sep 19, 2025 | 6.18 | 6.77 | 6.16 | 6.76 | 6.76 | 9.39% | 27,448,973 |
| Sep 18, 2025 | 6.46 | 6.47 | 6.09 | 6.18 | 6.18 | -4.92% | 14,439,592 |
| Sep 17, 2025 | 6.07 | 6.63 | 6.02 | 6.50 | 6.50 | 4.50% | 19,184,679 |
| Sep 16, 2025 | 6.48 | 6.48 | 6.07 | 6.22 | 6.22 | -4.01% | 14,603,144 |
| 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 |