Endeavour Silver Corp. (EXK)
NYSE: EXK
· Real-Time Price · USD
5.98
-0.16 (-2.61%)
At close: Sep 05, 2025, 3:59 PM
6.05
1.17%
After-hours: Sep 05, 2025, 07:55 PM EDT
EXK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.33 | 6.34 | 5.85 | 5.99 | 5.99 | -2.44% | 13,471,815 |
| 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 |
| Aug 28, 2025 | 6.01 | 6.07 | 5.84 | 5.89 | 5.89 | -0.84% | 9,961,266 |
| Aug 27, 2025 | 5.78 | 5.94 | 5.63 | 5.94 | 5.94 | 1.71% | 6,728,200 |
| Aug 26, 2025 | 5.80 | 5.94 | 5.75 | 5.84 | 5.84 | 1.57% | 6,283,400 |
| Aug 25, 2025 | 5.76 | 5.81 | 5.67 | 5.75 | 5.75 | 0.00% | 6,529,124 |
| Aug 22, 2025 | 5.59 | 5.90 | 5.52 | 5.75 | 5.75 | 2.13% | 12,417,825 |
| Aug 21, 2025 | 5.40 | 5.75 | 5.40 | 5.63 | 5.63 | 4.07% | 7,967,148 |
| Aug 20, 2025 | 5.34 | 5.47 | 5.30 | 5.41 | 5.41 | 1.88% | 8,496,239 |
| Aug 19, 2025 | 5.57 | 5.71 | 5.29 | 5.31 | 5.31 | -4.67% | 8,628,400 |
| Aug 18, 2025 | 5.60 | 5.67 | 5.42 | 5.57 | 5.57 | 0.36% | 7,913,727 |
| Aug 15, 2025 | 5.59 | 5.86 | 5.48 | 5.55 | 5.55 | 0.00% | 15,488,000 |
| Aug 14, 2025 | 5.37 | 5.84 | 5.37 | 5.55 | 5.55 | 1.09% | 12,631,300 |
| Aug 13, 2025 | 5.21 | 5.74 | 5.07 | 5.49 | 5.49 | -4.52% | 18,049,242 |
| Aug 12, 2025 | 5.61 | 5.76 | 5.51 | 5.75 | 5.75 | 3.79% | 11,839,376 |
| Aug 11, 2025 | 5.25 | 5.56 | 5.19 | 5.54 | 5.54 | 2.21% | 9,574,517 |
| Aug 8, 2025 | 5.45 | 5.55 | 5.33 | 5.42 | 5.42 | 0.37% | 10,492,900 |