Endeavour Silver Corp. (EXK)
NYSE: EXK · Real-Time Price · USD
10.02
-0.64 (-6.00%)
Aug 17, 2026, 9:44 AM EDT - Market open
Endeavour Silver Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 10.11 | 10.25 | 9.79 | 9.81 | - | -7.97% | 1,418,016 |
| 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 |
| Aug 5, 2026 | 8.96 | 9.05 | 8.69 | 8.96 | 8.96 | 7.56% | 7,657,500 |
| Aug 4, 2026 | 8.05 | 8.48 | 7.94 | 8.33 | 8.33 | 7.76% | 9,214,114 |
| Aug 3, 2026 | 7.46 | 7.74 | 7.33 | 7.73 | 7.73 | 2.79% | 4,262,908 |
| Jul 31, 2026 | 7.51 | 7.66 | 7.30 | 7.52 | 7.52 | -3.22% | 8,819,228 |
| Jul 30, 2026 | 7.67 | 7.79 | 7.19 | 7.77 | 7.77 | 2.78% | 8,849,841 |
| Jul 29, 2026 | 7.60 | 7.86 | 7.36 | 7.56 | 7.56 | -2.45% | 9,279,268 |
| Jul 28, 2026 | 7.76 | 7.82 | 7.50 | 7.75 | 7.75 | -2.39% | 7,903,032 |
| Jul 27, 2026 | 7.95 | 8.03 | 7.60 | 7.94 | 7.94 | 1.53% | 8,198,764 |
| Jul 24, 2026 | 7.98 | 8.05 | 7.75 | 7.82 | 7.82 | -1.14% | 6,222,169 |
| Jul 23, 2026 | 7.99 | 8.11 | 7.73 | 7.91 | 7.91 | -5.16% | 5,181,809 |
| Jul 22, 2026 | 8.39 | 8.65 | 8.27 | 8.34 | 8.34 | 1.71% | 7,543,583 |
| Jul 21, 2026 | 7.77 | 8.21 | 7.65 | 8.20 | 8.20 | 9.33% | 8,172,073 |
| Jul 20, 2026 | 7.41 | 7.53 | 7.28 | 7.50 | 7.50 | 1.21% | 6,520,139 |
| Jul 17, 2026 | 7.29 | 7.54 | 7.18 | 7.41 | 7.41 | -1.07% | 5,436,069 |
| Jul 16, 2026 | 7.76 | 7.76 | 7.40 | 7.49 | 7.49 | -5.90% | 5,603,894 |
| Jul 15, 2026 | 8.13 | 8.25 | 7.69 | 7.96 | 7.96 | -1.49% | 5,158,015 |
| Jul 14, 2026 | 8.24 | 8.32 | 8.03 | 8.08 | 8.08 | 3.06% | 5,607,651 |
| Jul 13, 2026 | 7.91 | 8.00 | 7.72 | 7.84 | 7.84 | -2.97% | 5,480,319 |
| Jul 10, 2026 | 8.15 | 8.28 | 8.05 | 8.08 | 8.08 | -1.94% | 3,013,958 |
| Jul 9, 2026 | 8.04 | 8.31 | 7.87 | 8.24 | 8.24 | 6.74% | 4,920,647 |
| Jul 8, 2026 | 7.84 | 7.90 | 7.42 | 7.72 | 7.72 | -3.74% | 5,801,343 |
| Jul 7, 2026 | 8.40 | 8.53 | 7.87 | 8.02 | 8.02 | -5.76% | 4,877,406 |
| Jul 6, 2026 | 8.70 | 8.79 | 8.45 | 8.51 | 8.51 | -0.58% | 3,433,153 |
| Jul 2, 2026 | 8.72 | 9.01 | 8.35 | 8.56 | 8.56 | 2.64% | 5,193,876 |
| Jul 1, 2026 | 8.23 | 8.82 | 8.23 | 8.34 | 8.34 | 0.72% | 4,157,887 |
| Jun 30, 2026 | 8.25 | 8.47 | 8.09 | 8.28 | 8.28 | 0.61% | 4,264,979 |
| Jun 29, 2026 | 8.21 | 8.26 | 7.93 | 8.23 | 8.23 | -1.20% | 5,332,096 |
| Jun 26, 2026 | 8.13 | 8.54 | 8.08 | 8.33 | 8.33 | 3.61% | 4,456,917 |
| Jun 25, 2026 | 8.09 | 8.24 | 7.71 | 8.04 | 8.04 | 4.28% | 6,115,821 |
| Jun 24, 2026 | 7.70 | 7.90 | 7.51 | 7.71 | 7.71 | -3.75% | 8,043,554 |
| Jun 23, 2026 | 8.05 | 8.24 | 7.92 | 8.01 | 8.01 | -6.32% | 5,580,898 |
| Jun 22, 2026 | 8.52 | 8.67 | 8.46 | 8.55 | 8.55 | -0.70% | 4,247,937 |
| Jun 18, 2026 | 8.90 | 9.17 | 8.53 | 8.61 | 8.61 | -2.82% | 9,441,577 |
| Jun 17, 2026 | 9.24 | 9.66 | 8.81 | 8.86 | 8.86 | -4.73% | 12,095,353 |
| Jun 16, 2026 | 9.20 | 9.43 | 9.05 | 9.30 | 9.30 | 2.09% | 5,562,560 |
| Jun 15, 2026 | 9.26 | 9.56 | 8.99 | 9.11 | 9.11 | 6.05% | 7,844,777 |
| Jun 12, 2026 | 8.20 | 8.71 | 8.14 | 8.59 | 8.59 | 6.05% | 10,484,892 |
| Jun 11, 2026 | 7.42 | 8.10 | 7.36 | 8.10 | 8.10 | 9.16% | 9,043,035 |
| Jun 10, 2026 | 7.56 | 7.77 | 7.40 | 7.42 | 7.42 | -5.24% | 6,784,137 |
| Jun 9, 2026 | 8.18 | 8.18 | 7.43 | 7.83 | 7.83 | -2.61% | 8,614,841 |
| Jun 8, 2026 | 8.15 | 8.16 | 7.93 | 8.04 | 8.04 | 0.50% | 5,262,050 |
| Jun 5, 2026 | 8.95 | 9.00 | 7.92 | 8.00 | 8.00 | -13.61% | 12,476,891 |