Endeavour Silver Corp. (EXK) Historical Stock Price Data | Complete Trading History - Stocknear

Endeavour Silver Corp.

NYSE: EXK · Real-Time Price · USD
7.79
0.16 (2.10%)
At close: Sep 26, 2025, 3:59 PM
7.79
-0.06%
After-hours: Sep 26, 2025, 07:58 PM EDT

EXK Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 7.72 8.05 7.65 7.80 7.80 2.23% 14,274,171
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
Sep 5, 2025 6.33 6.34 5.85 5.99 5.99 -2.44% 13,572,800
Sep 4, 2025 6.30 6.43 6.13 6.14 6.14 -4.81% 11,643,128
Sep 3, 2025 6.72 6.74 6.29 6.45 6.45 -0.77% 13,711,228
Sep 2, 2025 6.51 6.57 6.19 6.50 6.50 4.17% 17,533,100
Aug 29, 2025 5.91 6.29 5.89 6.24 6.24 5.94% 11,685,700