Endeavour Silver Corp. (EXK)
NYSE: EXK · Real-Time Price · USD
4.840
-0.400 (-7.63%)
At close: Jul 8, 2025, 4:00 PM
4.970
+0.130 (2.69%)
After-hours: Jul 8, 2025, 7:59 PM EDT

Endeavour Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 20255.255.304.754.844.84-7.63%13,011,816
Jul 7, 20254.985.254.865.245.243.15%11,851,161
Jul 3, 20255.065.124.995.085.08-7,054,874
Jul 2, 20255.095.134.865.085.080.59%15,352,821
Jul 1, 20255.025.194.975.055.052.64%9,167,914
Jun 30, 20254.854.934.814.924.922.07%11,000,410
Jun 27, 20254.764.844.664.824.82-2.03%10,435,760
Jun 26, 20254.824.954.734.924.922.50%15,560,590
Jun 25, 20254.734.834.684.804.801.91%10,051,585
Jun 24, 20254.654.794.534.714.71-1.46%13,229,596
Jun 23, 20254.674.824.654.784.781.92%13,195,651
Jun 20, 20254.814.864.614.694.69-4.29%15,470,203
Jun 18, 20254.935.074.864.904.90-1.01%16,632,326
Jun 17, 20254.955.044.754.954.953.13%18,428,020
Jun 16, 20254.784.894.754.804.80-0.21%13,275,889
Jun 13, 20254.874.924.784.814.810.21%13,860,449
Jun 12, 20255.015.074.794.804.80-3.23%16,383,666
Jun 11, 20255.005.114.874.964.96-0.60%21,487,310
Jun 10, 20254.945.074.904.994.99-21,077,599
Jun 9, 20254.625.114.624.994.9911.14%25,237,470
Jun 6, 20254.504.624.314.494.49-1.32%23,488,139
Jun 5, 20254.574.784.464.554.557.57%34,770,811
Jun 4, 20254.084.284.014.234.233.68%19,848,971
Jun 3, 20253.944.093.854.084.082.77%17,905,673
Jun 2, 20253.764.103.733.973.979.97%25,180,877
May 30, 20253.533.633.503.613.611.40%13,732,481
May 29, 20253.663.723.553.563.56-1.93%12,072,616
May 28, 20253.633.673.533.633.63-13,310,333
May 27, 20253.573.683.533.633.630.55%12,712,757
May 23, 20253.563.643.503.613.612.56%14,736,981
May 22, 20253.533.583.373.523.52-1.95%14,317,056
May 21, 20253.533.663.533.593.592.28%16,992,435
May 20, 20253.343.523.273.513.515.41%11,647,453
May 19, 20253.313.363.233.333.332.46%7,606,757
May 16, 20253.233.283.143.253.25-2.69%14,651,395
May 15, 20253.273.353.193.343.343.73%13,990,258
May 14, 20253.253.283.183.223.22-4.17%15,384,739
May 13, 20253.423.593.243.363.360.30%16,043,829
May 12, 20253.503.513.343.353.35-6.16%15,303,792
May 9, 20253.433.593.353.573.576.25%12,341,703
May 8, 20253.493.503.363.363.36-2.89%10,899,782
May 7, 20253.563.593.423.463.46-5.21%14,613,532
May 6, 20253.553.673.473.653.655.80%14,490,104
May 5, 20253.523.553.403.453.450.58%11,055,632
May 2, 20253.503.543.353.433.43-0.29%13,908,389
May 1, 20253.553.573.413.443.44-5.49%11,644,008
Apr 30, 20253.583.643.503.643.64-0.55%11,051,834
Apr 29, 20253.623.733.593.663.66-0.81%8,576,955
Apr 28, 20253.623.693.573.693.691.37%10,451,199
Apr 25, 20253.613.723.563.643.64-3.70%8,634,501