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 $1,471.62 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,454.55, while $1000 invested 1 year ago would be worth $1,443.38. This corresponds to total returns of 47.16%, 45.45%, 44.34%, respectively, with annualized returns of 3.94%, 7.78%, 44.34%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 15, 2026 | 9.26 | 9.11 | 9.11 | 9.56 | 8.99 | 7.85M |
| June 12, 2026 | 8.2 | 8.59 | 8.59 | 8.71 | 8.14 | 10.49M |
| June 11, 2026 | 7.42 | 8.1 | 8.1 | 8.1 | 7.36 | 9.12M |
| June 10, 2026 | 7.56 | 7.42 | 7.42 | 7.77 | 7.4 | 6.79M |
| June 09, 2026 | 8.18 | 7.83 | 7.83 | 8.18 | 7.43 | 8.62M |
| June 08, 2026 | 8.15 | 8.04 | 8.04 | 8.16 | 7.93 | 5.26M |
| June 05, 2026 | 8.95 | 8 | 8 | 9 | 7.92 | 12.55M |
| June 04, 2026 | 9.26 | 9.26 | 9.26 | 9.52 | 9.18 | 4.11M |
| June 03, 2026 | 9.58 | 9.17 | 9.17 | 9.6 | 9.07 | 7.31M |
| 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 |
AD
