Endeavour Silver Corp. (EXK) NYSE
9.85
+0.08(+0.82%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
9.85
+0.08(+0.82%)
Currency In USD
If you invested $1000 in Endeavour Silver Corp. (EXK) 10 years ago, it would be worth $2,846.82 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,403.13, while $1000 invested 1 year ago would be worth $2,414.22. This corresponds to total returns of 184.68%, 40.31%, 141.42%, respectively, with annualized returns of 11.02%, 7%, 141.42%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 9.89 | 9.85 | 9.85 | 9.94 | 9.54 | 4.49M |
| June 01, 2026 | 9.62 | 9.77 | 9.77 | 9.88 | 9.31 | 4.53M |
| May 29, 2026 | 9.66 | 9.97 | 9.97 | 10.03 | 9.51 | 4.74M |
| May 28, 2026 | 9.13 | 9.74 | 9.74 | 9.88 | 9.04 | 6.68M |
| May 27, 2026 | 9.3 | 9.32 | 9.32 | 9.5 | 9.26 | 4.53M |
| May 26, 2026 | 9.5 | 9.6 | 9.6 | 9.61 | 9.3 | 5.61M |
| May 22, 2026 | 9.24 | 9.23 | 9.23 | 9.33 | 8.98 | 6.71M |
| May 21, 2026 | 9.18 | 9.33 | 9.33 | 9.53 | 9.03 | 5.25M |
| May 20, 2026 | 9.21 | 9.36 | 9.36 | 9.4 | 8.9 | 6.2M |
| May 19, 2026 | 9.22 | 9.01 | 9.01 | 9.31 | 8.88 | 7.84M |
| May 18, 2026 | 9.96 | 9.49 | 9.49 | 10.11 | 9.36 | 5.35M |
| May 15, 2026 | 10.13 | 9.81 | 9.81 | 10.19 | 9.63 | 9.89M |
| May 14, 2026 | 11.14 | 10.79 | 10.79 | 11.14 | 10.61 | 5.56M |
| May 13, 2026 | 11.45 | 11.28 | 11.28 | 11.6 | 11 | 8.39M |
| May 12, 2026 | 10.83 | 11.46 | 11.46 | 11.51 | 10.56 | 10.81M |
| May 11, 2026 | 10.5 | 11.32 | 11.32 | 11.32 | 10.4 | 11.91M |
| May 08, 2026 | 10.38 | 10.04 | 10.04 | 10.57 | 9.81 | 10.38M |
| May 07, 2026 | 10.17 | 10.15 | 10.15 | 11.43 | 10.06 | 20.66M |
| May 06, 2026 | 9 | 9.31 | 9.31 | 9.37 | 8.96 | 11.74M |
| May 05, 2026 | 9.22 | 8.59 | 8.59 | 9.27 | 8.49 | 8.37M |
| May 04, 2026 | 9.04 | 9.09 | 9.09 | 9.3 | 8.97 | 6.57M |
| May 01, 2026 | 9.14 | 9.2 | 9.2 | 9.4 | 9.05 | 5.01M |
| April 30, 2026 | 9.4 | 9.23 | 9.23 | 9.62 | 9 | 6.64M |
| April 29, 2026 | 9.12 | 8.9 | 8.9 | 9.12 | 8.84 | 5.87M |
| April 28, 2026 | 9.44 | 9.22 | 9.22 | 9.55 | 9.11 | 6.02M |
| April 27, 2026 | 9.58 | 9.72 | 9.72 | 9.74 | 9.45 | 4.37M |
| April 24, 2026 | 9.56 | 9.65 | 9.65 | 9.66 | 9.3 | 5.37M |
| April 23, 2026 | 9.5 | 9.44 | 9.44 | 9.63 | 9.09 | 7.22M |
| April 22, 2026 | 9.66 | 9.72 | 9.72 | 9.83 | 9.43 | 5.36M |
| April 21, 2026 | 9.91 | 9.38 | 9.38 | 10.19 | 9.35 | 9.57M |
| April 20, 2026 | 10.01 | 10.09 | 10.09 | 10.18 | 9.79 | 8.82M |
| April 17, 2026 | 10.14 | 10.18 | 10.18 | 10.68 | 10.1 | 7.89M |
| April 16, 2026 | 10.02 | 9.72 | 9.72 | 10.08 | 9.7 | 5.78M |
| April 15, 2026 | 9.95 | 9.86 | 9.86 | 10.21 | 9.7 | 5.64M |
| April 14, 2026 | 9.95 | 9.98 | 9.98 | 10.13 | 9.79 | 7.37M |
| April 13, 2026 | 9.25 | 9.61 | 9.61 | 9.66 | 9.24 | 5.2M |
| April 10, 2026 | 9.72 | 9.42 | 9.42 | 9.78 | 9.34 | 6.98M |
| April 09, 2026 | 9.79 | 9.59 | 9.59 | 10 | 9.43 | 7.03M |
| April 08, 2026 | 10.48 | 9.79 | 9.79 | 10.55 | 9.57 | 9.35M |
| April 07, 2026 | 9.49 | 9.58 | 9.58 | 9.65 | 9.24 | 7.68M |
| April 06, 2026 | 9.5 | 9.56 | 9.56 | 9.66 | 9.34 | 7M |
| April 02, 2026 | 8.82 | 9.55 | 9.55 | 9.69 | 8.81 | 8.11M |
| April 01, 2026 | 9.65 | 9.6 | 9.6 | 9.99 | 9.38 | 10.17M |
| March 31, 2026 | 8.97 | 9.31 | 9.31 | 9.4 | 8.96 | 12.13M |
| March 30, 2026 | 9.03 | 8.62 | 8.62 | 9.16 | 8.49 | 8.2M |
| March 27, 2026 | 8.51 | 8.9 | 8.9 | 9.13 | 8.48 | 7.13M |
| March 26, 2026 | 8.85 | 8.56 | 8.56 | 9.1 | 8.53 | 8.48M |
| March 25, 2026 | 9.47 | 9.18 | 9.18 | 9.59 | 9.06 | 10.28M |
| March 24, 2026 | 8.53 | 8.97 | 8.97 | 9.05 | 8.41 | 9.89M |
| March 23, 2026 | 8.3 | 8.72 | 8.72 | 8.94 | 8.16 | 15.34M |
| March 20, 2026 | 8.8 | 8.24 | 8.24 | 8.8 | 7.99 | 27.89M |
| March 19, 2026 | 8.33 | 8.69 | 8.69 | 8.79 | 8.16 | 17.23M |
| March 18, 2026 | 10 | 9.47 | 9.47 | 10 | 9.44 | 13.64M |
| March 17, 2026 | 10.25 | 10.24 | 10.24 | 10.67 | 10.14 | 8.12M |
| March 16, 2026 | 10.09 | 10.21 | 10.21 | 10.55 | 9.99 | 15.15M |
| 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 |