Endeavour Silver Corp. (EXK)
NYSE: EXK · Real-Time Price · USD
5.42
+0.02 (0.37%)
At close: Aug 8, 2025, 4:00 PM
5.41
-0.01 (-0.18%)
After-hours: Aug 8, 2025, 7:57 PM EDT
Endeavour Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 5.45 | 5.55 | 5.33 | 5.42 | 5.42 | 0.37% | 10,492,859 |
| Aug 7, 2025 | 5.41 | 5.46 | 5.26 | 5.40 | 5.40 | 2.86% | 12,104,028 |
| Aug 6, 2025 | 5.24 | 5.28 | 5.18 | 5.25 | 5.25 | -0.19% | 6,666,370 |
| Aug 5, 2025 | 5.16 | 5.32 | 5.08 | 5.26 | 5.26 | 0.96% | 9,108,997 |
| Aug 4, 2025 | 5.02 | 5.24 | 5.02 | 5.21 | 5.21 | 5.04% | 4,280,145 |
| Aug 1, 2025 | 5.18 | 5.20 | 4.91 | 4.96 | 4.96 | -2.17% | 8,304,877 |
| Jul 31, 2025 | 5.26 | 5.27 | 5.04 | 5.07 | 5.07 | -3.06% | 8,164,145 |
| Jul 30, 2025 | 5.43 | 5.53 | 5.18 | 5.23 | 5.23 | -5.25% | 7,891,778 |
| Jul 29, 2025 | 5.55 | 5.57 | 5.43 | 5.52 | 5.52 | -0.36% | 5,947,126 |
| Jul 28, 2025 | 5.67 | 5.67 | 5.43 | 5.54 | 5.54 | -3.32% | 7,154,850 |
| Jul 25, 2025 | 5.69 | 5.82 | 5.55 | 5.73 | 5.73 | 0.53% | 8,736,104 |
| Jul 24, 2025 | 5.70 | 5.82 | 5.61 | 5.70 | 5.70 | -1.55% | 6,777,958 |
| Jul 23, 2025 | 5.65 | 5.81 | 5.60 | 5.79 | 5.79 | 2.12% | 9,548,402 |
| Jul 22, 2025 | 5.52 | 5.71 | 5.44 | 5.67 | 5.67 | 3.28% | 8,739,189 |
| Jul 21, 2025 | 5.50 | 5.71 | 5.48 | 5.49 | 5.49 | 2.04% | 8,936,695 |
| Jul 18, 2025 | 5.71 | 5.71 | 5.34 | 5.38 | 5.38 | -3.41% | 7,114,829 |
| Jul 17, 2025 | 5.56 | 5.60 | 5.48 | 5.57 | 5.57 | -0.89% | 6,096,338 |
| Jul 16, 2025 | 5.78 | 5.79 | 5.53 | 5.62 | 5.62 | -2.09% | 7,574,092 |
| Jul 15, 2025 | 5.79 | 5.79 | 5.61 | 5.74 | 5.74 | - | 9,347,800 |
| Jul 14, 2025 | 5.95 | 6.04 | 5.73 | 5.74 | 5.74 | -1.71% | 13,436,083 |
| Jul 11, 2025 | 5.58 | 5.87 | 5.49 | 5.84 | 5.84 | 7.35% | 15,367,031 |
| Jul 10, 2025 | 5.36 | 5.46 | 5.28 | 5.44 | 5.44 | 2.84% | 10,684,587 |
| Jul 9, 2025 | 4.91 | 5.44 | 4.87 | 5.29 | 5.29 | 9.30% | 18,749,478 |
| Jul 8, 2025 | 5.25 | 5.30 | 4.75 | 4.84 | 4.84 | -7.63% | 13,011,816 |
| Jul 7, 2025 | 4.98 | 5.25 | 4.86 | 5.24 | 5.24 | 3.15% | 11,851,161 |
| Jul 3, 2025 | 5.06 | 5.12 | 4.99 | 5.08 | 5.08 | - | 7,054,874 |
| Jul 2, 2025 | 5.09 | 5.13 | 4.86 | 5.08 | 5.08 | 0.59% | 15,352,821 |
| Jul 1, 2025 | 5.02 | 5.19 | 4.97 | 5.05 | 5.05 | 2.64% | 9,167,914 |
| Jun 30, 2025 | 4.85 | 4.93 | 4.81 | 4.92 | 4.92 | 2.07% | 11,000,410 |
| Jun 27, 2025 | 4.76 | 4.84 | 4.66 | 4.82 | 4.82 | -2.03% | 10,435,760 |
| Jun 26, 2025 | 4.82 | 4.95 | 4.73 | 4.92 | 4.92 | 2.50% | 15,560,590 |
| Jun 25, 2025 | 4.73 | 4.83 | 4.68 | 4.80 | 4.80 | 1.91% | 10,051,585 |
| Jun 24, 2025 | 4.65 | 4.79 | 4.53 | 4.71 | 4.71 | -1.46% | 13,229,596 |
| Jun 23, 2025 | 4.67 | 4.82 | 4.65 | 4.78 | 4.78 | 1.92% | 13,195,651 |
| Jun 20, 2025 | 4.81 | 4.86 | 4.61 | 4.69 | 4.69 | -4.29% | 15,470,203 |
| Jun 18, 2025 | 4.93 | 5.07 | 4.86 | 4.90 | 4.90 | -1.01% | 16,632,326 |
| Jun 17, 2025 | 4.95 | 5.04 | 4.75 | 4.95 | 4.95 | 3.13% | 18,428,020 |
| Jun 16, 2025 | 4.78 | 4.89 | 4.75 | 4.80 | 4.80 | -0.21% | 13,275,889 |
| Jun 13, 2025 | 4.87 | 4.92 | 4.78 | 4.81 | 4.81 | 0.21% | 13,860,449 |
| Jun 12, 2025 | 5.01 | 5.07 | 4.79 | 4.80 | 4.80 | -3.23% | 16,383,666 |
| Jun 11, 2025 | 5.00 | 5.11 | 4.87 | 4.96 | 4.96 | -0.60% | 21,487,310 |
| Jun 10, 2025 | 4.94 | 5.07 | 4.90 | 4.99 | 4.99 | - | 21,077,599 |
| Jun 9, 2025 | 4.62 | 5.11 | 4.62 | 4.99 | 4.99 | 11.14% | 25,237,470 |
| Jun 6, 2025 | 4.50 | 4.62 | 4.31 | 4.49 | 4.49 | -1.32% | 23,488,139 |
| 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 |