Endeavour Silver Corp. (EXK)
NYSE: EXK · Real-Time Price · USD
4.920
+0.120 (2.50%)
At close: Jun 26, 2025, 4:00 PM
4.800
-0.120 (-2.44%)
Pre-market: Jun 27, 2025, 5:31 AM EDT

Endeavour Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20254.824.954.734.924.922.50%15,560,590
Jun 25, 20254.734.834.684.804.801.91%10,051,585
Jun 24, 20254.654.794.534.714.71-1.46%13,229,596
Jun 23, 20254.674.824.654.784.781.92%13,195,651
Jun 20, 20254.814.864.614.694.69-4.29%15,470,203
Jun 18, 20254.935.074.864.904.90-1.01%16,632,326
Jun 17, 20254.955.044.754.954.953.13%18,428,020
Jun 16, 20254.784.894.754.804.80-0.21%13,275,889
Jun 13, 20254.874.924.784.814.810.21%13,860,449
Jun 12, 20255.015.074.794.804.80-3.23%16,383,666
Jun 11, 20255.005.114.874.964.96-0.60%21,487,310
Jun 10, 20254.945.074.904.994.99-21,077,599
Jun 9, 20254.625.114.624.994.9911.14%25,237,470
Jun 6, 20254.504.624.314.494.49-1.32%23,488,139
Jun 5, 20254.574.784.464.554.557.57%34,770,811
Jun 4, 20254.084.284.014.234.233.68%19,848,971
Jun 3, 20253.944.093.854.084.082.77%17,905,673
Jun 2, 20253.764.103.733.973.979.97%25,180,877
May 30, 20253.533.633.503.613.611.40%13,732,481
May 29, 20253.663.723.553.563.56-1.93%12,072,616
May 28, 20253.633.673.533.633.63-13,310,333
May 27, 20253.573.683.533.633.630.55%12,712,757
May 23, 20253.563.643.503.613.612.56%14,736,981
May 22, 20253.533.583.373.523.52-1.95%14,317,056
May 21, 20253.533.663.533.593.592.28%16,992,435
May 20, 20253.343.523.273.513.515.41%11,647,453
May 19, 20253.313.363.233.333.332.46%7,606,757
May 16, 20253.233.283.143.253.25-2.69%14,651,395
May 15, 20253.273.353.193.343.343.73%13,990,258
May 14, 20253.253.283.183.223.22-4.17%15,384,739
May 13, 20253.423.593.243.363.360.30%16,043,829
May 12, 20253.503.513.343.353.35-6.16%15,303,792
May 9, 20253.433.593.353.573.576.25%12,341,703
May 8, 20253.493.503.363.363.36-2.89%10,899,782
May 7, 20253.563.593.423.463.46-5.21%14,613,532
May 6, 20253.553.673.473.653.655.80%14,490,104
May 5, 20253.523.553.403.453.450.58%11,055,632
May 2, 20253.503.543.353.433.43-0.29%13,908,389
May 1, 20253.553.573.413.443.44-5.49%11,644,008
Apr 30, 20253.583.643.503.643.64-0.55%11,051,834
Apr 29, 20253.623.733.593.663.66-0.81%8,576,955
Apr 28, 20253.623.693.573.693.691.37%10,451,199
Apr 25, 20253.613.723.563.643.64-3.70%8,634,501
Apr 24, 20253.693.813.633.783.782.72%9,696,179
Apr 23, 20253.473.753.453.683.684.25%13,899,150
Apr 22, 20253.763.783.513.533.53-5.11%12,810,198
Apr 21, 20254.004.003.633.723.72-1.59%14,038,179
Apr 17, 20253.893.943.763.783.78-4.79%10,128,127
Apr 16, 20254.174.263.923.973.97-1.98%15,443,384
Apr 15, 20254.154.213.984.054.05-0.98%9,374,222