Endeavour Silver Corp. (EXK)
NYSE: EXK
· Real-Time Price · USD
5.55
0.06 (1.09%)
At close: Aug 14, 2025, 3:59 PM
5.50
-0.87%
After-hours: Aug 14, 2025, 07:36 PM EDT
EXK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.37 | 5.84 | 5.37 | 5.55 | 5.55 | 1.09% | 12,603,181 |
| 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 |
| Aug 7, 2025 | 5.41 | 5.46 | 5.26 | 5.40 | 5.40 | 2.86% | 12,104,028 |
| Aug 6, 2025 | 5.24 | 5.28 | 5.18 | 5.25 | 5.25 | -0.19% | 6,666,400 |
| Aug 5, 2025 | 5.16 | 5.32 | 5.08 | 5.26 | 5.26 | 0.96% | 9,109,000 |
| Aug 4, 2025 | 5.02 | 5.24 | 5.02 | 5.21 | 5.21 | 5.04% | 4,280,145 |
| Aug 1, 2025 | 5.18 | 5.20 | 4.91 | 4.96 | 4.96 | -2.17% | 8,304,900 |
| Jul 31, 2025 | 5.26 | 5.27 | 5.04 | 5.07 | 5.07 | -3.06% | 8,164,145 |
| Jul 30, 2025 | 5.43 | 5.53 | 5.18 | 5.23 | 5.23 | -5.25% | 7,891,800 |
| Jul 29, 2025 | 5.55 | 5.57 | 5.43 | 5.52 | 5.52 | -0.36% | 5,947,126 |
| Jul 28, 2025 | 5.67 | 5.67 | 5.43 | 5.54 | 5.54 | -3.32% | 7,154,900 |
| Jul 25, 2025 | 5.69 | 5.82 | 5.55 | 5.73 | 5.73 | 0.53% | 8,736,104 |
| Jul 24, 2025 | 5.70 | 5.82 | 5.61 | 5.70 | 5.70 | -1.55% | 6,778,000 |
| Jul 23, 2025 | 5.65 | 5.81 | 5.60 | 5.79 | 5.79 | 2.12% | 9,548,402 |
| Jul 22, 2025 | 5.52 | 5.71 | 5.44 | 5.67 | 5.67 | 3.28% | 8,739,200 |
| Jul 21, 2025 | 5.50 | 5.71 | 5.48 | 5.49 | 5.49 | 2.04% | 8,936,700 |
| Jul 18, 2025 | 5.71 | 5.71 | 5.34 | 5.38 | 5.38 | -3.41% | 7,114,829 |