Endeavour Silver Corp. (EXK) NYSE

9.97

-0.815(-7.56%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	10.74	9.97	9.97	10.81	9.95	10.32M
March 12, 2026	11.06	10.78	10.78	11.12	10.67	6.52M
March 11, 2026	11.25	11.16	11.16	11.31	10.78	6.85M
March 10, 2026	11.79	11.55	11.55	11.96	11.54	8.28M
March 09, 2026	10.83	11.26	11.26	11.38	10.38	7.48M
March 06, 2026	11.27	11.18	11.18	11.52	10.91	9.06M
March 05, 2026	12.11	11.51	11.51	12.17	11.22	13.71M
March 04, 2026	12.25	12.42	12.42	12.61	12.05	6.42M
March 03, 2026	12.28	11.89	11.89	12.34	11.32	11.94M
March 02, 2026	13.71	13.14	13.14	13.79	12.56	18.8M
February 27, 2026	13.61	13.9	13.9	14	13.21	17.38M
February 26, 2026	13.05	14.03	14.03	14.03	12.89	12.46M
February 25, 2026	13.59	13.24	13.24	13.78	13.22	11.33M
February 24, 2026	12.6	13.2	13.2	13.32	12.44	8.92M
February 23, 2026	12.98	12.98	12.98	13.21	12.73	13.86M
February 20, 2026	12.23	12.89	0	12.97	12.08	15.2M
February 19, 2026	11.53	12.13	0	12.17	11.46	9.12M
February 18, 2026	11.61	11.66	0	11.78	11.31	9.17M
February 17, 2026	11.29	11.24	0	11.4	10.59	11.76M
February 13, 2026	11.31	11.75	0	11.79	11.19	7.05M
February 12, 2026	12.11	11	0	12.34	10.94	15.43M
February 11, 2026	12.72	12.37	0	12.75	11.83	12.41M
February 10, 2026	12.09	12.14	0	12.41	11.99	8.24M
February 09, 2026	11.67	12.2	0	12.21	11.45	9.18M
February 06, 2026	10.76	11.36	0	11.38	10.67	9.36M
February 05, 2026	10.9	10.44	0	11.5	10.4	13.72M
February 04, 2026	11.91	11.88	0	12.06	11.04	22M
February 03, 2026	11.78	11.61	0	11.8	11.02	16.79M
February 02, 2026	10.75	10.78	0	11.14	10.45	14.67M
January 30, 2026	11.38	10.93	0	12.32	10.8	21.65M
January 29, 2026	14.07	13.16	0	14.07	12.61	20.49M
January 28, 2026	13.98	13.85	0	14.07	13.23	18.35M
January 27, 2026	13.79	13.81	0	14.13	13.14	17.39M
January 26, 2026	15.09	13.95	0	15.15	13.91	27.41M
January 23, 2026	13.84	14.12	0	14.19	13.46	17.13M
January 22, 2026	12.33	13.6	0	13.63	12.33	16.97M
January 21, 2026	12.56	12.26	0	12.6	11.89	20.5M
January 20, 2026	12.14	12.34	0	12.55	11.71	23.11M
January 16, 2026	11.44	11.72	0	11.72	10.57	18.68M
January 15, 2026	10.96	11.57	0	11.7	10.86	11.9M
January 14, 2026	11.54	11.21	0	11.7	10.92	15.29M
January 13, 2026	11.42	11.16	0	11.7	11.15	14.95M
January 12, 2026	11.26	11.17	0	11.52	11.09	13.67M
January 09, 2026	10.05	10.62	0	10.89	9.94	18.3M
January 08, 2026	9.68	9.78	0	9.89	9.46	9.99M
January 07, 2026	10.14	10.08	0	10.2	9.37	15.33M
January 06, 2026	10.03	10.6	0	10.6	9.78	15.43M
January 05, 2026	9.33	9.77	0	10.46	9.25	20.34M
January 02, 2026	9.72	9.02	0	9.91	8.71	16.85M
December 31, 2025	9.61	9.4	0	9.91	9.36	14.1M
December 30, 2025	9.81	9.8	0	10.07	9.53	15.87M
December 29, 2025	9.5	9.57	0	9.85	9.28	18.12M
December 26, 2025	10.08	10.08	0	10.28	9.72	13.92M
December 24, 2025	9.84	9.79	0	9.86	9.53	6.3M
December 23, 2025	10	9.92	0	10.09	9.52	14.03M
December 22, 2025	10.02	9.89	0	10.22	9.78	14.7M
December 19, 2025	9.29	9.52	0	10	9.25	20.36M
December 18, 2025	9.37	9.22	0	9.65	9.21	13.87M
December 17, 2025	9.57	9.36	0	9.82	9.18	15.99M
December 16, 2025	9.14	9.32	0	9.57	9.08	13.4M