Endeavour Silver Corp. (EXK)
NYSE: EXK
· Real-Time Price · USD
7.70
0.07 (0.92%)
At close: Oct 03, 2025, 3:59 PM
7.69
-0.05%
After-hours: Oct 03, 2025, 07:59 PM EDT
EXK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 7.74 | 7.87 | 7.56 | 7.70 | 7.70 | 0.92% | 16,844,259 |
| Oct 2, 2025 | 7.91 | 7.95 | 7.32 | 7.63 | 7.63 | -1.55% | 20,271,800 |
| Oct 1, 2025 | 7.95 | 8.36 | 7.72 | 7.75 | 7.75 | -1.15% | 21,996,400 |
| Sep 30, 2025 | 7.50 | 8.15 | 7.46 | 7.84 | 7.84 | -1.01% | 16,454,700 |
| Sep 29, 2025 | 8.00 | 8.10 | 7.83 | 7.92 | 7.92 | 1.54% | 15,265,600 |
| Sep 26, 2025 | 7.72 | 8.05 | 7.65 | 7.80 | 7.80 | 2.23% | 14,292,108 |
| Sep 25, 2025 | 7.61 | 7.66 | 7.38 | 7.63 | 7.63 | 3.11% | 15,383,131 |
| Sep 24, 2025 | 7.73 | 7.79 | 7.37 | 7.40 | 7.40 | -3.39% | 11,141,400 |
| Sep 23, 2025 | 7.93 | 8.21 | 7.66 | 7.66 | 7.66 | -2.05% | 15,909,316 |
| Sep 22, 2025 | 7.05 | 7.84 | 7.01 | 7.82 | 7.82 | 15.68% | 23,707,618 |
| Sep 19, 2025 | 6.18 | 6.77 | 6.16 | 6.76 | 6.76 | 9.39% | 27,449,000 |
| Sep 18, 2025 | 6.46 | 6.47 | 6.09 | 6.18 | 6.18 | -4.92% | 14,439,600 |
| Sep 17, 2025 | 6.07 | 6.63 | 6.02 | 6.50 | 6.50 | 4.50% | 19,184,700 |
| Sep 16, 2025 | 6.48 | 6.48 | 6.07 | 6.22 | 6.22 | -4.01% | 14,603,144 |
| Sep 15, 2025 | 6.13 | 6.49 | 6.07 | 6.48 | 6.48 | 5.71% | 13,194,600 |
| Sep 12, 2025 | 6.24 | 6.45 | 6.13 | 6.13 | 6.13 | 0.00% | 15,832,900 |
| Sep 11, 2025 | 5.79 | 6.15 | 5.75 | 6.13 | 6.13 | 4.25% | 14,028,619 |
| Sep 10, 2025 | 5.91 | 6.05 | 5.81 | 5.88 | 5.88 | -0.17% | 10,026,504 |
| Sep 9, 2025 | 6.01 | 6.05 | 5.81 | 5.89 | 5.89 | -2.00% | 10,569,128 |
| Sep 8, 2025 | 6.14 | 6.27 | 5.90 | 6.01 | 6.01 | 0.33% | 13,542,025 |
Page 1 of 136