Endeavour Silver Corp. (EXK)
NYSE: EXK · Real-Time Price · USD
7.74
-0.08 (-1.02%)
At close: Oct 7, 2025, 4:00 PM EDT
7.75
+0.01 (0.18%)
After-hours: Oct 7, 2025, 4:56 PM EDT

Endeavour Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20257.908.037.677.74--1.02%25,257,123
Oct 6, 20257.848.227.817.827.821.56%21,463,591
Oct 3, 20257.747.877.567.707.700.92%16,844,259
Oct 2, 20257.917.957.327.637.63-1.55%20,271,795
Oct 1, 20257.958.367.727.757.75-1.15%21,996,361
Sep 30, 20257.508.157.467.847.84-1.01%16,454,681
Sep 29, 20258.008.107.837.927.921.54%15,265,594
Sep 26, 20257.728.057.657.807.802.23%14,292,108
Sep 25, 20257.617.667.387.637.633.11%15,383,131
Sep 24, 20257.737.797.377.407.40-3.39%11,141,359
Sep 23, 20257.938.217.667.667.66-2.05%15,909,316
Sep 22, 20257.057.847.017.827.8215.68%23,707,618
Sep 19, 20256.186.776.166.766.769.39%27,448,973
Sep 18, 20256.466.476.096.186.18-4.92%14,439,592
Sep 17, 20256.076.636.026.506.504.50%19,184,679
Sep 16, 20256.486.486.076.226.22-4.01%14,603,144
Sep 15, 20256.136.496.076.486.485.71%13,194,568
Sep 12, 20256.246.456.136.136.13-15,832,891
Sep 11, 20255.796.155.756.136.134.25%14,028,619
Sep 10, 20255.916.055.815.885.88-0.17%10,026,504
Sep 9, 20256.016.055.815.895.89-2.00%10,569,128
Sep 8, 20256.146.275.906.016.010.33%13,542,025
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