Endeavour Silver Corp. (EXK)
NYSE: EXK · Real-Time Price · USD
9.22
-0.50 (-5.14%)
At close: Apr 28, 2026, 4:00 PM EDT
9.14
-0.08 (-0.87%)
After-hours: Apr 28, 2026, 7:59 PM EDT
Endeavour Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.44 | 9.55 | 9.11 | 9.22 | 9.22 | -5.14% | 5,604,573 |
| Apr 27, 2026 | 9.58 | 9.75 | 9.45 | 9.72 | 9.72 | 0.73% | 4,474,274 |
| Apr 24, 2026 | 9.56 | 9.67 | 9.30 | 9.65 | 9.65 | 2.22% | 5,371,429 |
| Apr 23, 2026 | 9.50 | 9.63 | 9.09 | 9.44 | 9.44 | -2.88% | 7,210,809 |
| Apr 22, 2026 | 9.66 | 9.83 | 9.43 | 9.72 | 9.72 | 3.62% | 5,356,535 |
| Apr 21, 2026 | 9.91 | 10.19 | 9.35 | 9.38 | 9.38 | -7.04% | 9,566,311 |
| Apr 20, 2026 | 10.01 | 10.18 | 9.79 | 10.09 | 10.09 | -0.88% | 8,853,654 |
| Apr 17, 2026 | 10.14 | 10.68 | 10.10 | 10.18 | 10.18 | 4.73% | 7,878,933 |
| Apr 16, 2026 | 10.02 | 10.08 | 9.70 | 9.72 | 9.72 | -1.42% | 5,775,510 |
| Apr 15, 2026 | 9.95 | 10.21 | 9.70 | 9.86 | 9.86 | -1.20% | 5,706,461 |
| Apr 14, 2026 | 9.95 | 10.13 | 9.79 | 9.98 | 9.98 | 3.85% | 7,365,497 |
| Apr 13, 2026 | 9.25 | 9.66 | 9.24 | 9.61 | 9.61 | 2.02% | 5,203,846 |
| Apr 10, 2026 | 9.72 | 9.78 | 9.34 | 9.42 | 9.42 | -1.77% | 6,983,593 |
| Apr 9, 2026 | 9.79 | 10.00 | 9.43 | 9.59 | 9.59 | -2.04% | 7,043,876 |
| Apr 8, 2026 | 10.48 | 10.55 | 9.58 | 9.79 | 9.79 | 2.19% | 9,387,311 |
| Apr 7, 2026 | 9.49 | 9.65 | 9.24 | 9.58 | 9.58 | 0.21% | 7,478,149 |
| Apr 6, 2026 | 9.50 | 9.67 | 9.34 | 9.56 | 9.56 | 0.10% | 7,001,893 |
| Apr 2, 2026 | 8.82 | 9.69 | 8.81 | 9.55 | 9.55 | -0.52% | 8,108,076 |
| Apr 1, 2026 | 9.65 | 9.99 | 9.38 | 9.60 | 9.60 | 3.11% | 10,148,931 |
| Mar 31, 2026 | 8.97 | 9.40 | 8.96 | 9.31 | 9.31 | 8.00% | 12,179,144 |
| Mar 30, 2026 | 9.03 | 9.16 | 8.49 | 8.62 | 8.62 | -3.15% | 8,202,630 |
| Mar 27, 2026 | 8.51 | 9.13 | 8.48 | 8.90 | 8.90 | 3.97% | 7,130,179 |
| Mar 26, 2026 | 8.85 | 9.10 | 8.53 | 8.56 | 8.56 | -6.75% | 8,482,862 |
| Mar 25, 2026 | 9.47 | 9.59 | 9.06 | 9.18 | 9.18 | 2.34% | 10,283,507 |
| Mar 24, 2026 | 8.53 | 9.05 | 8.41 | 8.97 | 8.97 | 2.87% | 9,898,827 |
| Mar 23, 2026 | 8.30 | 8.94 | 8.16 | 8.72 | 8.72 | 5.83% | 15,338,233 |
| Mar 20, 2026 | 8.80 | 8.80 | 7.99 | 8.24 | 8.24 | -5.18% | 27,845,621 |
| Mar 19, 2026 | 8.33 | 8.79 | 8.16 | 8.69 | 8.69 | -8.24% | 17,194,327 |
| Mar 18, 2026 | 10.00 | 10.00 | 9.44 | 9.47 | 9.47 | -7.52% | 13,637,865 |
| Mar 17, 2026 | 10.25 | 10.67 | 10.14 | 10.24 | 10.24 | 0.29% | 8,105,040 |
| Mar 16, 2026 | 10.09 | 10.55 | 9.99 | 10.21 | 10.21 | 2.41% | 15,145,558 |
| Mar 13, 2026 | 10.74 | 10.81 | 9.95 | 9.97 | 9.97 | -7.51% | 10,459,259 |
| Mar 12, 2026 | 11.06 | 11.12 | 10.67 | 10.78 | 10.78 | -3.41% | 6,579,432 |
| Mar 11, 2026 | 11.25 | 11.31 | 10.78 | 11.16 | 11.16 | -3.38% | 6,794,762 |
| Mar 10, 2026 | 11.79 | 11.96 | 11.54 | 11.55 | 11.55 | 2.58% | 8,297,007 |
| Mar 9, 2026 | 10.83 | 11.38 | 10.38 | 11.26 | 11.26 | 0.72% | 7,493,478 |
| Mar 6, 2026 | 11.27 | 11.52 | 10.91 | 11.18 | 11.18 | -2.87% | 8,916,922 |
| Mar 5, 2026 | 12.11 | 12.17 | 11.22 | 11.51 | 11.51 | -7.33% | 13,168,923 |
| Mar 4, 2026 | 12.25 | 12.61 | 12.05 | 12.42 | 12.42 | 4.46% | 6,419,089 |
| Mar 3, 2026 | 12.21 | 12.35 | 11.32 | 11.89 | 11.89 | -9.51% | 11,917,254 |
| Mar 2, 2026 | 13.71 | 13.79 | 12.56 | 13.14 | 13.14 | -5.47% | 18,542,805 |
| Feb 27, 2026 | 13.61 | 14.00 | 13.21 | 13.90 | 13.90 | -0.93% | 17,254,885 |
| Feb 26, 2026 | 13.05 | 14.03 | 12.89 | 14.03 | 14.03 | 5.97% | 12,333,410 |
| Feb 25, 2026 | 13.59 | 13.78 | 13.22 | 13.24 | 13.24 | 0.30% | 11,245,505 |
| Feb 24, 2026 | 12.60 | 13.32 | 12.44 | 13.20 | 13.20 | 1.69% | 8,869,109 |
| Feb 23, 2026 | 12.98 | 13.21 | 12.73 | 12.98 | 12.98 | 0.70% | 13,806,054 |
| Feb 20, 2026 | 12.23 | 12.97 | 12.08 | 12.89 | 12.89 | 6.27% | 15,052,396 |
| Feb 19, 2026 | 11.53 | 12.17 | 11.46 | 12.13 | 12.13 | 4.03% | 9,012,327 |
| Feb 18, 2026 | 11.61 | 11.78 | 11.31 | 11.66 | 11.66 | 3.74% | 9,110,112 |
| Feb 17, 2026 | 11.29 | 11.40 | 10.59 | 11.24 | 11.24 | -4.34% | 11,659,562 |
| Feb 13, 2026 | 11.31 | 11.79 | 11.19 | 11.75 | 11.75 | 6.82% | 6,969,885 |
| Feb 12, 2026 | 12.11 | 12.34 | 10.94 | 11.00 | 11.00 | -11.08% | 15,388,541 |
| Feb 11, 2026 | 12.72 | 12.75 | 11.83 | 12.37 | 12.37 | 1.89% | 12,364,425 |
| Feb 10, 2026 | 12.09 | 12.41 | 11.99 | 12.14 | 12.14 | -0.49% | 8,182,616 |
| Feb 9, 2026 | 11.67 | 12.21 | 11.45 | 12.20 | 12.20 | 7.39% | 9,056,501 |
| Feb 6, 2026 | 10.76 | 11.38 | 10.67 | 11.36 | 11.36 | 8.81% | 9,318,809 |
| Feb 5, 2026 | 10.90 | 11.50 | 10.40 | 10.44 | 10.44 | -12.12% | 13,342,722 |
| Feb 4, 2026 | 11.91 | 12.06 | 11.04 | 11.88 | 11.88 | 2.33% | 21,760,970 |
| Feb 3, 2026 | 11.78 | 11.80 | 11.02 | 11.61 | 11.61 | 7.70% | 16,572,709 |
| Feb 2, 2026 | 10.75 | 11.14 | 10.45 | 10.78 | 10.78 | -1.37% | 14,577,251 |
| Jan 30, 2026 | 11.38 | 12.32 | 10.80 | 10.93 | 10.93 | -16.95% | 21,518,032 |
| Jan 29, 2026 | 14.07 | 14.07 | 12.61 | 13.16 | 13.16 | -4.98% | 20,362,812 |
| Jan 28, 2026 | 13.98 | 14.07 | 13.23 | 13.85 | 13.85 | 0.29% | 17,630,538 |
| Jan 27, 2026 | 13.79 | 14.13 | 13.14 | 13.81 | 13.81 | -1.00% | 17,121,909 |
| Jan 26, 2026 | 15.09 | 15.15 | 13.91 | 13.95 | 13.95 | -1.20% | 27,053,749 |
| Jan 23, 2026 | 13.84 | 14.19 | 13.46 | 14.12 | 14.12 | 3.82% | 17,011,828 |
| Jan 22, 2026 | 12.33 | 13.63 | 12.33 | 13.60 | 13.60 | 10.93% | 16,821,272 |
| Jan 21, 2026 | 12.56 | 12.60 | 11.89 | 12.26 | 12.26 | -0.65% | 20,337,995 |
| Jan 20, 2026 | 12.14 | 12.55 | 11.71 | 12.34 | 12.34 | 5.29% | 23,061,700 |
| Jan 16, 2026 | 11.44 | 11.72 | 10.57 | 11.72 | 11.72 | 1.30% | 18,478,577 |
| Jan 15, 2026 | 10.96 | 11.70 | 10.86 | 11.57 | 11.57 | 3.21% | 11,818,361 |
| Jan 14, 2026 | 11.54 | 11.70 | 10.92 | 11.21 | 11.21 | 0.45% | 15,243,262 |
| Jan 13, 2026 | 11.42 | 11.70 | 11.15 | 11.16 | 11.16 | -0.09% | 14,880,642 |
| Jan 12, 2026 | 11.26 | 11.52 | 11.09 | 11.17 | 11.17 | 5.18% | 13,629,009 |
| Jan 9, 2026 | 10.05 | 10.89 | 9.94 | 10.62 | 10.62 | 8.59% | 18,241,845 |
| Jan 8, 2026 | 9.68 | 9.89 | 9.46 | 9.78 | 9.78 | -2.98% | 9,880,111 |
| Jan 7, 2026 | 10.14 | 10.20 | 9.37 | 10.08 | 10.08 | -4.91% | 15,264,186 |
| Jan 6, 2026 | 10.03 | 10.60 | 9.78 | 10.60 | 10.60 | 8.50% | 15,344,878 |
| Jan 5, 2026 | 9.33 | 10.46 | 9.25 | 9.77 | 9.77 | 8.31% | 20,319,166 |
| Jan 2, 2026 | 9.72 | 9.91 | 8.71 | 9.02 | 9.02 | -4.04% | 16,703,756 |
| Dec 31, 2025 | 9.61 | 9.92 | 9.36 | 9.40 | 9.40 | -4.08% | 13,908,156 |
| Dec 30, 2025 | 9.81 | 10.07 | 9.53 | 9.80 | 9.80 | 2.40% | 15,648,819 |
| Dec 29, 2025 | 9.50 | 9.85 | 9.28 | 9.57 | 9.57 | -5.06% | 17,994,915 |
| Dec 26, 2025 | 10.08 | 10.28 | 9.72 | 10.08 | 10.08 | 2.96% | 13,849,961 |
| Dec 24, 2025 | 9.84 | 9.86 | 9.53 | 9.79 | 9.79 | -1.31% | 6,210,072 |
| Dec 23, 2025 | 10.00 | 10.09 | 9.52 | 9.92 | 9.92 | 0.30% | 13,911,274 |
| Dec 22, 2025 | 10.02 | 10.22 | 9.78 | 9.89 | 9.89 | 3.89% | 14,565,632 |
| Dec 19, 2025 | 9.29 | 10.00 | 9.25 | 9.52 | 9.52 | 3.25% | 19,821,366 |
| Dec 18, 2025 | 9.37 | 9.65 | 9.21 | 9.22 | 9.22 | -1.50% | 13,036,347 |
| Dec 17, 2025 | 9.57 | 9.83 | 9.18 | 9.36 | 9.36 | 0.43% | 15,907,111 |
| Dec 16, 2025 | 9.14 | 9.57 | 9.08 | 9.32 | 9.32 | 2.08% | 13,214,708 |
| Dec 15, 2025 | 9.30 | 9.41 | 8.92 | 9.13 | 9.13 | 1.67% | 10,050,248 |
| Dec 12, 2025 | 9.70 | 9.70 | 8.77 | 8.98 | 8.98 | -4.57% | 16,608,826 |
| Dec 11, 2025 | 9.15 | 9.76 | 9.06 | 9.41 | 9.41 | 4.21% | 20,703,032 |
| Dec 10, 2025 | 8.82 | 9.17 | 8.52 | 9.03 | 9.03 | 1.92% | 15,684,615 |
| Dec 9, 2025 | 8.58 | 9.13 | 8.49 | 8.86 | 8.86 | 4.48% | 17,213,757 |
| Dec 8, 2025 | 8.74 | 8.81 | 8.30 | 8.48 | 8.48 | -2.19% | 9,923,904 |
| Dec 5, 2025 | 8.90 | 9.13 | 8.60 | 8.67 | 8.67 | -0.23% | 13,726,931 |
| Dec 4, 2025 | 8.65 | 8.84 | 8.44 | 8.69 | 8.69 | -2.58% | 11,966,645 |
| Dec 3, 2025 | 9.31 | 9.40 | 8.89 | 8.92 | 8.92 | -3.46% | 13,344,949 |