Endeavour Silver Corp. (EXK)
NYSE: EXK · Real-Time Price · USD
9.53
-0.11 (-1.14%)
At close: Sep 16, 2026, 4:00 PM EDT
9.70
+0.17 (1.78%)
After-hours: Sep 16, 2026, 7:59 PM EDT
Endeavour Silver Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |