Endeavour Silver Corp. (EXK)
NYSE: EXK · Real-Time Price · USD
7.83
-0.29 (-3.57%)
At close: Nov 12, 2026, 4:00 PM EST
8.00
+0.17 (2.17%)
After-hours: Nov 12, 2026, 7:59 PM EST
Endeavour Silver Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 7.77 | 8.20 | 7.75 | 7.83 | 7.83 | -3.57% | 10,196,768 |
| Nov 11, 2026 | 8.14 | 8.34 | 8.01 | 8.12 | 8.12 | 0.62% | 7,975,635 |
| Nov 10, 2026 | 7.85 | 8.22 | 7.78 | 8.07 | 8.07 | -3.24% | 7,910,967 |
| Nov 9, 2026 | 8.16 | 8.45 | 8.08 | 8.34 | 8.34 | 6.38% | 6,168,246 |
| Nov 6, 2026 | 7.53 | 7.87 | 7.42 | 7.84 | 7.84 | 3.29% | 5,519,559 |
| Nov 5, 2026 | 7.97 | 8.13 | 7.29 | 7.59 | 7.59 | -3.07% | 10,253,908 |
| Nov 4, 2026 | 7.51 | 7.92 | 7.41 | 7.83 | 7.83 | 11.38% | 9,234,041 |
| Nov 3, 2026 | 7.29 | 7.29 | 6.99 | 7.03 | 7.03 | -2.77% | 5,160,715 |
| Nov 2, 2026 | 7.37 | 7.62 | 7.21 | 7.23 | 7.23 | 0.28% | 5,800,669 |
| Oct 30, 2026 | 7.35 | 7.37 | 7.00 | 7.21 | 7.21 | -7.09% | 6,029,196 |
| Oct 29, 2026 | 7.68 | 7.84 | 7.59 | 7.76 | 7.76 | -2.63% | 4,938,777 |
| Oct 28, 2026 | 7.79 | 7.98 | 7.67 | 7.97 | 7.97 | 1.92% | 6,047,207 |
| Oct 27, 2026 | 7.52 | 7.84 | 7.51 | 7.82 | 7.82 | 4.41% | 4,718,338 |
| Oct 26, 2026 | 7.46 | 7.58 | 7.29 | 7.49 | 7.49 | 0.27% | 5,105,500 |
| Oct 23, 2026 | 7.53 | 7.62 | 7.26 | 7.47 | 7.47 | -2.35% | 5,833,482 |
| Oct 22, 2026 | 7.91 | 8.00 | 7.59 | 7.65 | 7.65 | -7.94% | 6,003,996 |
| Oct 21, 2026 | 8.27 | 8.36 | 8.19 | 8.31 | 8.31 | 1.34% | 4,504,263 |
| Oct 20, 2026 | 8.12 | 8.58 | 8.04 | 8.20 | 8.20 | -0.73% | 4,748,760 |
| Oct 19, 2026 | 8.22 | 8.35 | 8.18 | 8.26 | 8.26 | 0.24% | 6,332,149 |
| Oct 16, 2026 | 8.20 | 8.52 | 8.16 | 8.24 | 8.24 | -0.60% | 6,007,912 |
| Oct 15, 2026 | 7.97 | 8.30 | 7.82 | 8.29 | 8.29 | 5.87% | 6,745,829 |
| 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 |