Endeavour Silver Corp. (EXK)
NYSE: EXK · Real-Time Price · USD
9.84
+0.32 (3.31%)
Dec 22, 2025, 1:56 PM EST - Market open
Endeavour Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 10.02 | 10.22 | 9.78 | 9.96 | - | 4.57% | 10,233,128 |
| Dec 19, 2025 | 9.29 | 10.00 | 9.25 | 9.52 | 9.52 | 3.25% | 19,821,366 |
| Dec 18, 2025 | 9.37 | 9.65 | 9.21 | 9.22 | 9.22 | -1.50% | 13,036,347 |
| Dec 17, 2025 | 9.57 | 9.83 | 9.18 | 9.36 | 9.36 | 0.43% | 15,907,111 |
| Dec 16, 2025 | 9.14 | 9.57 | 9.08 | 9.32 | 9.32 | 2.08% | 13,214,708 |
| Dec 15, 2025 | 9.30 | 9.41 | 8.92 | 9.13 | 9.13 | 1.67% | 10,050,248 |
| Dec 12, 2025 | 9.70 | 9.70 | 8.77 | 8.98 | 8.98 | -4.57% | 16,608,826 |
| Dec 11, 2025 | 9.15 | 9.76 | 9.06 | 9.41 | 9.41 | 4.21% | 20,703,032 |
| Dec 10, 2025 | 8.82 | 9.17 | 8.52 | 9.03 | 9.03 | 1.92% | 15,684,615 |
| Dec 9, 2025 | 8.58 | 9.13 | 8.49 | 8.86 | 8.86 | 4.48% | 17,213,757 |
| Dec 8, 2025 | 8.74 | 8.81 | 8.30 | 8.48 | 8.48 | -2.19% | 9,923,904 |
| Dec 5, 2025 | 8.90 | 9.13 | 8.60 | 8.67 | 8.67 | -0.23% | 13,726,931 |
| Dec 4, 2025 | 8.65 | 8.84 | 8.44 | 8.69 | 8.69 | -2.58% | 11,966,645 |
| Dec 3, 2025 | 9.31 | 9.40 | 8.89 | 8.92 | 8.92 | -3.46% | 13,344,949 |
| Dec 2, 2025 | 9.44 | 9.48 | 8.55 | 9.24 | 9.24 | -1.70% | 32,902,625 |
| Dec 1, 2025 | 9.95 | 10.01 | 9.39 | 9.40 | 9.40 | -5.34% | 33,764,128 |
| Nov 28, 2025 | 9.01 | 10.03 | 8.86 | 9.93 | 9.93 | 15.20% | 13,535,468 |
| Nov 26, 2025 | 7.98 | 8.69 | 7.86 | 8.62 | 8.62 | 10.37% | 12,213,333 |
| Nov 25, 2025 | 7.65 | 7.97 | 7.51 | 7.81 | 7.81 | 2.09% | 12,545,693 |
| Nov 24, 2025 | 7.25 | 7.69 | 7.14 | 7.65 | 7.65 | 6.10% | 8,346,409 |
| Nov 21, 2025 | 7.01 | 7.26 | 6.91 | 7.21 | 7.21 | 1.98% | 11,409,301 |
| Nov 20, 2025 | 7.73 | 7.85 | 7.06 | 7.07 | 7.07 | -7.46% | 11,087,683 |
| Nov 19, 2025 | 7.76 | 7.97 | 7.50 | 7.64 | 7.64 | 0.66% | 7,534,203 |
| Nov 18, 2025 | 7.56 | 7.72 | 7.40 | 7.59 | 7.59 | 0.93% | 7,532,980 |
| Nov 17, 2025 | 7.70 | 7.80 | 7.39 | 7.52 | 7.52 | -2.46% | 8,667,788 |
| Nov 14, 2025 | 7.50 | 7.92 | 7.24 | 7.71 | 7.71 | -2.03% | 9,271,910 |
| Nov 13, 2025 | 8.18 | 8.20 | 7.77 | 7.87 | 7.87 | -3.55% | 9,171,835 |
| Nov 12, 2025 | 7.90 | 8.40 | 7.82 | 8.16 | 8.16 | 4.48% | 11,262,983 |
| Nov 11, 2025 | 7.90 | 7.95 | 7.61 | 7.81 | 7.81 | -0.76% | 8,450,341 |
| Nov 10, 2025 | 7.57 | 8.24 | 7.52 | 7.87 | 7.87 | 9.31% | 12,952,024 |
| Nov 7, 2025 | 6.70 | 7.37 | 6.60 | 7.20 | 7.20 | -1.64% | 11,746,480 |
| Nov 6, 2025 | 7.43 | 7.52 | 7.20 | 7.32 | 7.32 | 0.83% | 10,021,636 |
| Nov 5, 2025 | 7.61 | 7.74 | 7.14 | 7.26 | 7.26 | -3.20% | 15,091,441 |
| Nov 4, 2025 | 7.84 | 7.92 | 7.49 | 7.50 | 7.50 | -8.09% | 11,735,282 |
| Nov 3, 2025 | 8.24 | 8.47 | 8.01 | 8.16 | 8.16 | -0.49% | 8,542,806 |
| Oct 31, 2025 | 8.30 | 8.33 | 7.97 | 8.20 | 8.20 | -1.56% | 9,449,760 |
| Oct 30, 2025 | 8.06 | 8.42 | 8.01 | 8.33 | 8.33 | 3.09% | 9,997,632 |
| Oct 29, 2025 | 8.31 | 8.35 | 7.94 | 8.08 | 8.08 | 0.25% | 13,376,956 |
| Oct 28, 2025 | 7.70 | 8.15 | 7.61 | 8.06 | 8.06 | 3.07% | 16,175,001 |
| Oct 27, 2025 | 7.76 | 7.97 | 7.43 | 7.82 | 7.82 | -3.34% | 14,054,048 |
| Oct 24, 2025 | 7.91 | 8.18 | 7.91 | 8.09 | 8.09 | 0.37% | 11,199,194 |
| Oct 23, 2025 | 8.28 | 8.32 | 7.94 | 8.06 | 8.06 | 0.37% | 9,175,380 |
| Oct 22, 2025 | 7.74 | 8.20 | 7.67 | 8.03 | 8.03 | -0.74% | 12,083,485 |
| Oct 21, 2025 | 8.30 | 8.45 | 8.00 | 8.09 | 8.09 | -13.29% | 12,065,660 |
| Oct 20, 2025 | 9.43 | 9.45 | 8.92 | 9.33 | 9.33 | 2.98% | 13,102,881 |
| Oct 17, 2025 | 9.73 | 9.95 | 8.81 | 9.06 | 9.06 | -10.74% | 15,548,718 |
| 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 |