Endeavour Silver Corp. - EXK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.23	12.89	12.89	12.97	12.08	15.2M
February 19, 2026	11.53	12.13	12.13	12.17	11.46	9.12M
February 18, 2026	11.61	11.66	11.66	11.78	11.31	9.17M
February 17, 2026	11.29	11.24	11.24	11.4	10.59	11.76M
February 13, 2026	11.31	11.75	11.75	11.79	11.19	7.05M
February 12, 2026	12.11	11	11	12.34	10.94	15.41M
February 11, 2026	12.72	12.37	12.37	12.75	11.83	12.41M
February 10, 2026	12.09	12.14	12.14	12.41	11.99	8.18M
February 09, 2026	11.67	12.2	12.2	12.21	11.45	9.18M
February 06, 2026	10.76	11.36	11.36	11.38	10.67	9.36M
February 05, 2026	10.9	10.44	10.44	11.5	10.4	13.72M
February 04, 2026	11.91	11.88	11.88	12.06	11.04	21.76M
February 03, 2026	11.78	11.61	11.61	11.8	11.02	16.57M
February 02, 2026	10.75	10.78	10.78	11.14	10.45	14.67M
January 30, 2026	11.38	10.93	10.93	12.32	10.8	21.58M
January 29, 2026	14.07	13.16	13.16	14.07	12.61	20.49M
January 28, 2026	13.98	13.85	13.85	14.07	13.23	18.35M
January 27, 2026	13.79	13.81	13.81	14.13	13.14	17.12M
January 26, 2026	15.09	13.95	13.95	15.15	13.91	27.41M
January 23, 2026	13.84	14.12	14.12	14.19	13.46	16.72M
January 22, 2026	12.33	13.6	13.6	13.63	12.33	16.42M
January 21, 2026	12.56	12.26	12.26	12.6	11.89	20.34M
January 20, 2026	12.14	12.34	12.34	12.55	11.71	22.21M
January 16, 2026	11.44	11.72	11.72	11.72	10.57	18.68M
January 15, 2026	10.96	11.57	11.57	11.7	10.86	11.82M
January 14, 2026	11.54	11.21	11.21	11.7	10.92	15.18M
January 13, 2026	11.42	11.16	11.16	11.7	11.15	14.95M
January 12, 2026	11.26	11.17	11.17	11.52	11.09	13.67M
January 09, 2026	10.05	10.62	10.62	10.89	9.94	18.23M
January 08, 2026	9.68	9.78	9.78	9.89	9.46	9.99M
January 07, 2026	10.14	10.08	10.08	10.2	9.37	15.27M
January 06, 2026	10.03	10.6	10.6	10.6	9.78	15.43M
January 05, 2026	9.33	9.77	9.77	10.46	9.25	20.34M
January 02, 2026	9.72	9.02	9.02	9.91	8.71	16.85M
December 31, 2025	9.61	9.4	9.4	9.91	9.36	14.1M
December 30, 2025	9.81	9.8	9.8	10.07	9.53	15.87M
December 29, 2025	9.5	9.57	9.57	9.85	9.28	17.99M
December 26, 2025	10.08	10.08	10.08	10.28	9.72	13.92M
December 24, 2025	9.84	9.79	9.79	9.86	9.53	6.3M
December 23, 2025	10	9.92	9.92	10.09	9.52	14.03M
December 22, 2025	10.02	9.89	9.89	10.22	9.78	14.7M
December 19, 2025	9.29	9.52	9.52	10	9.25	20.36M
December 18, 2025	9.37	9.22	9.22	9.65	9.21	13.87M
December 17, 2025	9.57	9.36	9.36	9.82	9.18	15.56M
December 16, 2025	9.14	9.32	9.32	9.57	9.08	13.4M
December 15, 2025	9.3	9.13	9.13	9.41	8.92	10.77M
December 12, 2025	9.7	8.98	8.98	9.7	8.77	16.72M
December 11, 2025	9.15	9.41	9.41	9.76	9.06	21.81M
December 10, 2025	8.82	9.03	9.03	9.17	8.52	15.72M
December 09, 2025	8.58	8.86	8.86	9.13	8.49	17.25M
December 08, 2025	8.74	8.48	8.48	8.81	8.3	10.01M
December 05, 2025	8.9	8.67	8.67	9.13	8.6	13.89M
December 04, 2025	8.65	8.69	8.69	8.84	8.44	11.73M
December 03, 2025	9.31	8.92	8.92	9.4	8.89	13.6M
December 02, 2025	9.44	9.24	9.24	9.48	8.55	32.92M
December 01, 2025	9.95	9.4	9.4	10.01	9.39	33.81M
November 28, 2025	9.01	9.93	9.93	10.03	8.86	13.78M
November 26, 2025	7.98	8.62	8.62	8.69	7.86	12.34M
November 25, 2025	7.65	7.81	7.81	7.97	7.51	12.56M
November 24, 2025	7.25	7.65	7.65	7.69	7.14	8.59M

Endeavour Silver Corp. (EXK) NYSE