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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20254.504.624.314.494.49-1.32%23,422,529
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
Apr 14, 20253.824.113.824.094.093.81%15,303,187
Apr 11, 20253.883.983.783.943.945.63%16,079,202
Apr 10, 20253.633.833.613.733.731.08%16,834,968
Apr 9, 20253.333.783.213.693.6917.14%18,192,298
Apr 8, 20253.483.583.103.153.15-4.26%14,163,607
Apr 7, 20253.173.543.063.293.294.44%11,933,435
Apr 4, 20253.383.382.953.153.15-10.76%18,499,190
Apr 3, 20253.503.763.403.533.53-5.87%15,677,002
Apr 2, 20253.783.833.673.753.75-0.79%11,741,567
Apr 1, 20253.933.933.603.783.78-11.48%30,917,089
Mar 31, 20254.334.334.044.274.27-1.39%14,179,958
Mar 28, 20254.554.614.264.334.33-5.04%9,961,760
Mar 27, 20254.534.624.444.564.563.40%6,506,495