Endeavour Silver Corp. (EXK) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
EXK Historical Return
If you invested $1000 in Endeavour Silver Corp. (EXK) 10 years ago, it would be worth $1,881.7 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,161.36, while $1000 invested 1 year ago would be worth $1,660.69. This corresponds to total returns of 88.17%, 116.14%, 66.07%, respectively, with annualized returns of 6.52%, 16.67%, 66.07%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
EXK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 10.71 | 10.18 | 10.18 | 10.85 | 10.07 | 9.38M |
| September 10, 2026 | 10.65 | 10.52 | 10.52 | 10.86 | 10.5 | 7.27M |
| September 09, 2026 | 11.36 | 11.15 | 11.15 | 11.52 | 11 | 9.54M |
| September 08, 2026 | 11.07 | 11.13 | 11.13 | 11.29 | 11.05 | 6.98M |
| September 04, 2026 | 11.16 | 11.12 | 11.12 | 11.34 | 10.97 | 8.63M |
| September 03, 2026 | 11.6 | 11.47 | 11.47 | 11.65 | 11.12 | 9.81M |
| September 02, 2026 | 10.68 | 11.13 | 11.13 | 11.2 | 10.43 | 10.6M |
| September 01, 2026 | 10.22 | 10.24 | 10.24 | 10.7 | 10.13 | 7.92M |
| August 31, 2026 | 10.74 | 10.71 | 10.71 | 10.78 | 10.43 | 8M |
| August 28, 2026 | 11.46 | 10.76 | 10.76 | 11.52 | 10.53 | 13.12M |
| August 27, 2026 | 10.8 | 11.3 | 11.3 | 11.32 | 10.8 | 7.33M |
| August 26, 2026 | 10.83 | 10.89 | 10.89 | 11.06 | 10.71 | 6.28M |
| August 25, 2026 | 10.44 | 11.09 | 11.09 | 11.14 | 10.4 | 8.8M |
| August 24, 2026 | 10.97 | 10.76 | 10.76 | 11.24 | 10.49 | 11.18M |
| August 21, 2026 | 11.34 | 10.62 | 10.62 | 11.34 | 10.59 | 13.06M |
| August 20, 2026 | 10.77 | 10.97 | 10.97 | 11.48 | 10.74 | 11.21M |
| August 19, 2026 | 10.35 | 10.99 | 10.99 | 11 | 10.3 | 9.81M |
| August 18, 2026 | 9.92 | 9.66 | 9.66 | 10.1 | 9.65 | 8.42M |
| August 17, 2026 | 10.07 | 10.14 | 10.14 | 10.39 | 9.77 | 14.15M |
| August 14, 2026 | 10.59 | 10.66 | 10.66 | 10.87 | 10.52 | 6.25M |
| August 13, 2026 | 10.37 | 10.31 | 10.31 | 10.49 | 10.14 | 6.57M |
| August 12, 2026 | 11 | 10.61 | 10.61 | 11.02 | 10.52 | 6.62M |
| August 11, 2026 | 10.16 | 10.59 | 10.59 | 10.6 | 10.13 | 8.63M |
| August 10, 2026 | 9.59 | 10.24 | 10.24 | 10.3 | 9.5 | 10.05M |
| August 07, 2026 | 9.5 | 9.54 | 9.54 | 9.59 | 9.24 | 7.68M |
| August 06, 2026 | 8.86 | 8.83 | 8.83 | 9.08 | 8.68 | 6.43M |
| August 05, 2026 | 8.96 | 8.96 | 8.96 | 9.05 | 8.69 | 7.66M |
| August 04, 2026 | 8.05 | 8.33 | 8.33 | 8.48 | 7.94 | 9.21M |
| August 03, 2026 | 7.46 | 7.73 | 7.73 | 7.74 | 7.33 | 4.26M |
| July 31, 2026 | 7.51 | 7.52 | 7.52 | 7.66 | 7.3 | 8.82M |
| July 30, 2026 | 7.67 | 7.77 | 7.77 | 7.79 | 7.19 | 8.86M |
| July 29, 2026 | 7.6 | 7.56 | 7.56 | 7.86 | 7.36 | 9.28M |
| July 28, 2026 | 7.76 | 7.75 | 7.75 | 7.82 | 7.5 | 7.91M |
| July 27, 2026 | 7.95 | 7.94 | 7.94 | 8.03 | 7.6 | 8.2M |
| July 23, 2026 | 7.99 | 7.91 | 7.91 | 8.11 | 7.73 | 5.18M |
| July 22, 2026 | 8.39 | 8.34 | 8.34 | 8.65 | 8.27 | 7.55M |
| July 21, 2026 | 7.77 | 8.2 | 8.2 | 8.21 | 7.65 | 8.17M |
| July 20, 2026 | 7.41 | 7.5 | 7.5 | 7.53 | 7.28 | 6.52M |
| July 17, 2026 | 7.29 | 7.41 | 7.41 | 7.54 | 7.18 | 5.44M |
| July 16, 2026 | 7.76 | 7.49 | 7.49 | 7.76 | 7.4 | 5.6M |
| July 15, 2026 | 8.13 | 7.96 | 7.96 | 8.25 | 7.69 | 5.24M |
| July 14, 2026 | 8.24 | 8.08 | 8.08 | 8.32 | 8.03 | 5.61M |
| July 13, 2026 | 7.91 | 7.84 | 7.84 | 8 | 7.72 | 5.48M |
| July 10, 2026 | 8.15 | 8.08 | 8.08 | 8.28 | 8.05 | 3.02M |
| July 09, 2026 | 8.04 | 8.24 | 8.24 | 8.31 | 7.87 | 4.92M |
| July 08, 2026 | 7.84 | 7.72 | 7.72 | 7.9 | 7.42 | 5.8M |
| July 07, 2026 | 8.4 | 8.02 | 8.02 | 8.53 | 7.87 | 4.88M |
| July 06, 2026 | 8.7 | 8.51 | 8.51 | 8.79 | 8.45 | 3.44M |
| July 02, 2026 | 8.72 | 8.56 | 8.56 | 9.01 | 8.35 | 5.19M |
| July 01, 2026 | 8.23 | 8.34 | 8.34 | 8.82 | 8.23 | 4.16M |
| June 30, 2026 | 8.25 | 8.28 | 8.28 | 8.47 | 8.09 | 4.27M |
| June 29, 2026 | 8.21 | 8.23 | 8.23 | 8.26 | 7.93 | 5.33M |
| June 26, 2026 | 8.13 | 8.33 | 8.33 | 8.54 | 8.08 | 4.46M |
| June 25, 2026 | 8.09 | 8.04 | 8.04 | 8.24 | 7.71 | 6.12M |
| June 24, 2026 | 7.7 | 7.71 | 7.71 | 7.9 | 7.51 | 8.05M |
| June 23, 2026 | 8.05 | 8.01 | 8.01 | 8.24 | 7.92 | 5.62M |
| June 22, 2026 | 8.52 | 8.55 | 8.55 | 8.67 | 8.46 | 4.25M |
| June 18, 2026 | 8.9 | 8.61 | 8.61 | 9.17 | 8.53 | 10.07M |
| June 17, 2026 | 9.24 | 8.86 | 8.86 | 9.66 | 8.81 | 12.11M |
| June 16, 2026 | 9.2 | 9.3 | 9.3 | 9.43 | 9.05 | 5.56M |
AD
