Endeavour Silver Corp. (EXK)
NYSE: EXK · Real-Time Price · USD
8.29
+0.46 (5.87%)
At close: Oct 15, 2026, 4:00 PM EDT
8.25
-0.04 (-0.48%)
After-hours: Oct 15, 2026, 7:53 PM EDT
Endeavour Silver Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 7.97 | 8.30 | 7.82 | 8.29 | 8.29 | 5.87% | 7,187,079 |
| Oct 14, 2026 | 7.94 | 8.05 | 7.68 | 7.83 | 7.83 | -4.98% | 8,648,530 |
| Oct 13, 2026 | 8.56 | 8.58 | 8.12 | 8.24 | 8.24 | -3.51% | 5,917,731 |
| Oct 12, 2026 | 8.50 | 8.62 | 8.45 | 8.54 | 8.54 | -1.27% | 3,417,744 |
| Oct 9, 2026 | 8.73 | 8.83 | 8.61 | 8.65 | 8.65 | 0.93% | 6,497,997 |
| Oct 8, 2026 | 8.22 | 8.58 | 8.18 | 8.57 | 8.57 | 3.00% | 7,076,728 |
| Oct 7, 2026 | 8.26 | 8.50 | 8.17 | 8.32 | 8.32 | -4.04% | 5,794,337 |
| Oct 6, 2026 | 8.69 | 8.74 | 8.45 | 8.67 | 8.67 | 0.81% | 4,902,590 |
| Oct 5, 2026 | 8.68 | 8.71 | 8.38 | 8.60 | 8.60 | - | 4,457,854 |
| Oct 2, 2026 | 8.71 | 8.76 | 8.43 | 8.60 | 8.60 | 0.47% | 5,037,522 |
| Oct 1, 2026 | 8.53 | 8.69 | 8.48 | 8.56 | 8.56 | -0.23% | 6,637,121 |
| Sep 30, 2026 | 8.83 | 8.83 | 8.54 | 8.58 | 8.58 | -1.83% | 7,066,582 |
| Sep 29, 2026 | 8.99 | 9.00 | 8.55 | 8.74 | 8.74 | -2.46% | 10,803,871 |
| Sep 28, 2026 | 8.85 | 9.12 | 8.76 | 8.96 | 8.96 | -4.58% | 8,847,382 |
| Sep 25, 2026 | 9.26 | 9.46 | 9.05 | 9.39 | 9.39 | 2.51% | 6,100,138 |
| Sep 24, 2026 | 9.20 | 9.34 | 8.97 | 9.16 | 9.16 | -1.08% | 7,656,496 |
| Sep 23, 2026 | 10.05 | 10.14 | 9.14 | 9.26 | 9.26 | -11.89% | 12,692,709 |
| Sep 22, 2026 | 10.11 | 10.59 | 10.05 | 10.51 | 10.51 | 3.75% | 7,982,294 |
| Sep 21, 2026 | 10.30 | 10.30 | 9.86 | 10.13 | 10.13 | -0.78% | 5,766,377 |
| Sep 18, 2026 | 10.32 | 10.39 | 10.02 | 10.21 | 10.21 | 0.39% | 7,723,997 |
| Sep 17, 2026 | 9.96 | 10.20 | 9.87 | 10.17 | 10.17 | 6.72% | 6,307,343 |
| Sep 16, 2026 | 9.86 | 9.87 | 9.31 | 9.53 | 9.53 | -1.14% | 8,824,862 |
| Sep 15, 2026 | 9.77 | 9.82 | 9.43 | 9.64 | 9.64 | -0.82% | 5,821,553 |
| Sep 14, 2026 | 9.70 | 9.90 | 9.45 | 9.72 | 9.72 | -4.52% | 6,836,180 |
| Sep 11, 2026 | 10.71 | 10.85 | 10.07 | 10.18 | 10.18 | -3.23% | 9,353,058 |
| Sep 10, 2026 | 10.65 | 10.86 | 10.50 | 10.52 | 10.52 | -5.65% | 7,262,231 |
| Sep 9, 2026 | 11.36 | 11.52 | 11.00 | 11.15 | 11.15 | 0.18% | 9,535,736 |
| Sep 8, 2026 | 11.07 | 11.29 | 11.05 | 11.13 | 11.13 | 0.09% | 6,972,779 |
| Sep 4, 2026 | 11.16 | 11.34 | 10.97 | 11.12 | 11.12 | -3.05% | 8,630,462 |
| Sep 3, 2026 | 11.60 | 11.65 | 11.12 | 11.47 | 11.47 | 3.05% | 9,874,238 |
| Sep 2, 2026 | 10.68 | 11.20 | 10.43 | 11.13 | 11.13 | 8.69% | 10,596,284 |
| Sep 1, 2026 | 10.22 | 10.70 | 10.13 | 10.24 | 10.24 | -4.39% | 7,911,712 |
| Aug 31, 2026 | 10.74 | 10.78 | 10.43 | 10.71 | 10.71 | -0.46% | 7,997,583 |
| Aug 28, 2026 | 11.46 | 11.52 | 10.53 | 10.76 | 10.76 | -4.78% | 13,119,432 |
| Aug 27, 2026 | 10.80 | 11.32 | 10.80 | 11.30 | 11.30 | 3.76% | 7,323,955 |
| Aug 26, 2026 | 10.83 | 11.06 | 10.71 | 10.89 | 10.89 | -1.80% | 6,283,029 |
| Aug 25, 2026 | 10.44 | 11.14 | 10.40 | 11.09 | 11.09 | 3.07% | 8,786,614 |
| Aug 24, 2026 | 10.97 | 11.24 | 10.49 | 10.76 | 10.76 | 1.32% | 11,179,446 |
| Aug 21, 2026 | 11.34 | 11.34 | 10.59 | 10.62 | 10.62 | -3.19% | 13,055,112 |
| Aug 20, 2026 | 10.77 | 11.48 | 10.74 | 10.97 | 10.97 | -0.18% | 11,206,935 |
| Aug 19, 2026 | 10.35 | 11.00 | 10.30 | 10.99 | 10.99 | 13.77% | 9,772,727 |
| Aug 18, 2026 | 9.92 | 10.10 | 9.65 | 9.66 | 9.66 | -4.73% | 8,407,823 |
| Aug 17, 2026 | 10.07 | 10.39 | 9.77 | 10.14 | 10.14 | -4.88% | 14,145,930 |
| Aug 14, 2026 | 10.59 | 10.87 | 10.52 | 10.66 | 10.66 | 3.39% | 6,252,994 |
| Aug 13, 2026 | 10.37 | 10.49 | 10.14 | 10.31 | 10.31 | -2.83% | 6,573,371 |
| Aug 12, 2026 | 11.00 | 11.02 | 10.52 | 10.61 | 10.61 | 0.19% | 6,543,307 |
| Aug 11, 2026 | 10.16 | 10.60 | 10.13 | 10.59 | 10.59 | 3.42% | 8,492,248 |
| Aug 10, 2026 | 9.59 | 10.30 | 9.50 | 10.24 | 10.24 | 7.34% | 10,041,983 |
| Aug 7, 2026 | 9.50 | 9.59 | 9.24 | 9.54 | 9.54 | 8.04% | 7,664,806 |
| Aug 6, 2026 | 8.86 | 9.08 | 8.68 | 8.83 | 8.83 | -1.45% | 6,423,753 |