Endeavour Silver Corp. EXK
7.66 USD -0.17 (-2.17%)
Regular-session close
7.63 -0.03 -0.39%
After hours · Nov 13, 7:54 PM ET
7.66 Day range 7.99
7.03 52-week range 14.12
- YTD
- -18.51%
- 1 year
- -2.67%
EXK price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.85 | 7.99 | 7.66 | 7.66 | -0.17 | -2.17% | 6,204,217 |
| Nov 12, 2026 | 7.77 | 8.20 | 7.75 | 7.83 | -0.29 | -3.57% | 10,196,400 |
| Nov 11, 2026 | 8.14 | 8.34 | 8.01 | 8.12 | +0.05 | +0.62% | 7,975,600 |
| Nov 10, 2026 | 7.85 | 8.22 | 7.78 | 8.07 | -0.27 | -3.24% | 7,904,300 |
| Nov 9, 2026 | 8.16 | 8.45 | 8.08 | 8.34 | +0.50 | +6.38% | 6,163,800 |
| Nov 6, 2026 | 7.53 | 7.87 | 7.42 | 7.84 | +0.25 | +3.29% | 5,517,700 |
| Nov 5, 2026 | 7.97 | 8.13 | 7.29 | 7.59 | -0.24 | -3.07% | 10,250,800 |
| Nov 4, 2026 | 7.51 | 7.92 | 7.41 | 7.83 | +0.80 | +11.38% | 9,234,000 |
| Nov 3, 2026 | 7.29 | 7.29 | 6.99 | 7.03 | -0.20 | -2.77% | 5,151,500 |
| Nov 2, 2026 | 7.37 | 7.62 | 7.21 | 7.23 | +0.02 | +0.28% | 5,798,300 |
| Oct 30, 2026 | 7.35 | 7.37 | 7.00 | 7.21 | -0.55 | -7.09% | 6,021,500 |
| Oct 29, 2026 | 7.68 | 7.84 | 7.59 | 7.76 | -0.21 | -2.63% | 4,937,500 |
| Oct 28, 2026 | 7.79 | 7.98 | 7.67 | 7.97 | +0.15 | +1.92% | 6,046,200 |
| Oct 27, 2026 | 7.52 | 7.84 | 7.51 | 7.82 | +0.33 | +4.41% | 4,717,500 |
| Oct 26, 2026 | 7.46 | 7.58 | 7.29 | 7.49 | +0.02 | +0.27% | 5,102,100 |
| Oct 23, 2026 | 7.53 | 7.62 | 7.26 | 7.47 | -0.18 | -2.35% | 5,829,900 |
| Oct 22, 2026 | 7.91 | 8.00 | 7.59 | 7.65 | -0.66 | -7.94% | 6,002,100 |
| Oct 21, 2026 | 8.27 | 8.36 | 8.19 | 8.31 | +0.11 | +1.34% | 4,501,200 |
| Oct 20, 2026 | 8.12 | 8.58 | 8.04 | 8.20 | -0.06 | -0.73% | 4,748,700 |
| Oct 19, 2026 | 8.22 | 8.35 | 8.18 | 8.26 | +0.02 | +0.24% | 6,330,000 |
| Oct 16, 2026 | 8.20 | 8.52 | 8.16 | 8.24 | -0.05 | -0.60% | 6,117,500 |
| Oct 15, 2026 | 7.97 | 8.30 | 7.82 | 8.29 | +0.46 | +5.87% | 7,193,200 |
| Oct 14, 2026 | 7.94 | 8.05 | 7.68 | 7.83 | -0.41 | -4.98% | 8,976,200 |
| Oct 13, 2026 | 8.56 | 8.58 | 8.12 | 8.24 | -0.30 | -3.51% | 5,982,600 |
| Oct 12, 2026 | 8.50 | 8.62 | 8.45 | 8.54 | -0.11 | -1.27% | 3,503,400 |
| Oct 9, 2026 | 8.73 | 8.83 | 8.61 | 8.65 | +0.08 | +0.93% | 6,514,600 |
| Oct 8, 2026 | 8.22 | 8.58 | 8.18 | 8.57 | +0.25 | +3.00% | 7,253,200 |
| Oct 7, 2026 | 8.26 | 8.50 | 8.17 | 8.32 | -0.35 | -4.04% | 5,866,800 |
| Oct 6, 2026 | 8.69 | 8.74 | 8.45 | 8.67 | +0.07 | +0.81% | 4,929,000 |
| Oct 5, 2026 | 8.68 | 8.71 | 8.38 | 8.60 | 0.00 | 0.00% | 4,538,700 |
| Oct 2, 2026 | 8.71 | 8.76 | 8.43 | 8.60 | +0.04 | +0.47% | 5,171,700 |
| Oct 1, 2026 | 8.53 | 8.69 | 8.48 | 8.56 | -0.02 | -0.23% | 6,700,100 |
| Sep 30, 2026 | 8.83 | 8.83 | 8.54 | 8.58 | -0.16 | -1.83% | 7,603,800 |
| Sep 29, 2026 | 8.99 | 9.00 | 8.55 | 8.74 | -0.22 | -2.46% | 10,928,700 |
| Sep 28, 2026 | 8.85 | 9.12 | 8.76 | 8.96 | -0.43 | -4.58% | 9,036,100 |
| Sep 25, 2026 | 9.26 | 9.46 | 9.05 | 9.39 | +0.23 | +2.51% | 6,833,500 |
| Sep 24, 2026 | 9.20 | 9.34 | 8.97 | 9.16 | -0.10 | -1.08% | 7,660,800 |
| Sep 23, 2026 | 10.05 | 10.14 | 9.14 | 9.26 | -1.25 | -11.89% | 12,720,900 |
| Sep 22, 2026 | 10.11 | 10.59 | 10.05 | 10.51 | +0.38 | +3.75% | 8,042,600 |
| Sep 21, 2026 | 10.30 | 10.30 | 9.86 | 10.13 | -0.08 | -0.78% | 5,812,400 |
| Sep 18, 2026 | 10.32 | 10.39 | 10.02 | 10.21 | +0.04 | +0.39% | 7,723,600 |
| Sep 17, 2026 | 9.96 | 10.20 | 9.87 | 10.17 | +0.64 | +6.72% | 6,373,900 |
| Sep 16, 2026 | 9.86 | 9.87 | 9.31 | 9.53 | -0.11 | -1.14% | 8,823,400 |
| Sep 15, 2026 | 9.77 | 9.82 | 9.43 | 9.64 | -0.08 | -0.82% | 5,912,800 |
| Sep 14, 2026 | 9.70 | 9.90 | 9.45 | 9.72 | -0.46 | -4.52% | 6,935,900 |
| Sep 11, 2026 | 10.71 | 10.85 | 10.07 | 10.18 | -0.34 | -3.23% | 9,383,100 |
| Sep 10, 2026 | 10.65 | 10.86 | 10.50 | 10.52 | -0.63 | -5.65% | 7,287,400 |
| Sep 9, 2026 | 11.36 | 11.52 | 11.00 | 11.15 | +0.02 | +0.18% | 9,707,700 |
| Sep 8, 2026 | 11.07 | 11.29 | 11.05 | 11.13 | +0.01 | +0.09% | 7,423,500 |
| Sep 4, 2026 | 11.16 | 11.34 | 10.97 | 11.12 | -0.35 | -3.05% | 8,656,700 |
| Sep 3, 2026 | 11.60 | 11.65 | 11.12 | 11.47 | +0.34 | +3.05% | 9,872,700 |
| Sep 2, 2026 | 10.68 | 11.20 | 10.43 | 11.13 | +0.89 | +8.69% | 10,630,800 |
| Sep 1, 2026 | 10.22 | 10.70 | 10.13 | 10.24 | -0.47 | -4.39% | 7,925,900 |
| Aug 31, 2026 | 10.74 | 10.78 | 10.43 | 10.71 | -0.05 | -0.46% | 8,037,500 |
| Aug 28, 2026 | 11.46 | 11.52 | 10.53 | 10.76 | -0.54 | -4.78% | 13,172,400 |
| Aug 27, 2026 | 10.80 | 11.32 | 10.80 | 11.30 | +0.41 | +3.76% | 7,490,100 |
| Aug 26, 2026 | 10.83 | 11.06 | 10.71 | 10.89 | -0.20 | -1.80% | 6,308,500 |
| Aug 25, 2026 | 10.44 | 11.14 | 10.40 | 11.09 | +0.33 | +3.07% | 9,038,900 |
| Aug 24, 2026 | 10.97 | 11.24 | 10.49 | 10.76 | +0.14 | +1.32% | 11,243,300 |
| Aug 21, 2026 | 11.34 | 11.34 | 10.59 | 10.62 | -0.35 | -3.19% | 13,163,200 |
| Aug 20, 2026 | 10.77 | 11.48 | 10.74 | 10.97 | -0.02 | -0.18% | 11,236,900 |
| Aug 19, 2026 | 10.35 | 11.00 | 10.30 | 10.99 | +1.33 | +13.77% | 9,963,300 |
| Aug 18, 2026 | 9.92 | 10.10 | 9.65 | 9.66 | -0.48 | -4.73% | 8,666,100 |
| Aug 17, 2026 | 10.07 | 10.39 | 9.77 | 10.14 | -0.52 | -4.88% | 14,188,500 |
| Aug 14, 2026 | 10.59 | 10.87 | 10.52 | 10.66 | +0.35 | +3.39% | 6,306,600 |
65 days, newest first. Daily bars as drawn on the EXK chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.