NYSE : EXK
Endeavour Silver Corp. — Price history
Materials · Silver · Canada
Last price 7.21 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.13B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Endeavour Silver Corp. (EXK) closed at 7.23 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.37 | 7.62 | 7.21 | 7.23 | 5,800,669 | +0.28% |
| 2026-10-30 | 7.35 | 7.37 | 7 | 7.21 | 6,029,196 | -7.09% |
| 2026-10-29 | 7.68 | 7.84 | 7.59 | 7.76 | 4,938,777 | -2.63% |
| 2026-10-28 | 7.79 | 7.98 | 7.67 | 7.97 | 6,047,207 | +1.92% |
| 2026-10-27 | 7.52 | 7.84 | 7.505 | 7.82 | 4,718,338 | +4.41% |
| 2026-10-26 | 7.46 | 7.58 | 7.285 | 7.49 | 5,105,500 | +0.27% |
| 2026-10-23 | 7.53 | 7.615 | 7.26 | 7.47 | 5,833,482 | -2.35% |
| 2026-10-22 | 7.91 | 8 | 7.585 | 7.65 | 6,003,996 | -7.94% |
| 2026-10-21 | 8.265 | 8.356 | 8.185 | 8.31 | 4,504,263 | +1.34% |
| 2026-10-20 | 8.12 | 8.575 | 8.04 | 8.2 | 4,748,760 | -0.73% |
| 2026-10-19 | 8.22 | 8.35 | 8.175 | 8.26 | 6,332,149 | +0.24% |
| 2026-10-16 | 8.2 | 8.52 | 8.16 | 8.24 | 6,007,912 | -0.60% |
| 2026-10-15 | 7.97 | 8.3 | 7.82 | 8.29 | 6,745,829 | +5.87% |
| 2026-10-14 | 7.94 | 8.05 | 7.675 | 7.83 | 8,648,530 | -4.98% |
| 2026-10-13 | 8.56 | 8.58 | 8.12 | 8.24 | 5,917,731 | -3.51% |
| 2026-10-12 | 8.5 | 8.615 | 8.45 | 8.54 | 3,417,744 | -1.27% |
| 2026-10-09 | 8.725 | 8.825 | 8.61 | 8.65 | 6,497,997 | +0.93% |
| 2026-10-08 | 8.22 | 8.575 | 8.18 | 8.57 | 7,076,728 | +3.00% |
| 2026-10-07 | 8.26 | 8.495 | 8.17 | 8.32 | 5,794,337 | -4.04% |
| 2026-10-06 | 8.69 | 8.74 | 8.45 | 8.67 | 4,902,590 | +0.81% |
| 2026-10-05 | 8.68 | 8.71 | 8.38 | 8.6 | 4,457,854 | +0.00% |
| 2026-10-02 | 8.705 | 8.76 | 8.432 | 8.6 | 5,037,522 | +0.47% |
| 2026-10-01 | 8.53 | 8.69 | 8.475 | 8.56 | 6,637,121 | -0.23% |
| 2026-09-30 | 8.83 | 8.83 | 8.54 | 8.58 | 7,066,582 | -1.83% |
| 2026-09-29 | 8.99 | 9 | 8.545 | 8.74 | 10,803,871 | -2.46% |
| 2026-09-28 | 8.85 | 9.12 | 8.76 | 8.96 | 8,847,382 | -4.58% |
| 2026-09-25 | 9.26 | 9.455 | 9.05 | 9.39 | 6,100,138 | +2.51% |
| 2026-09-24 | 9.2 | 9.34 | 8.97 | 9.16 | 7,656,496 | -1.08% |
| 2026-09-23 | 10.05 | 10.14 | 9.14 | 9.26 | 12,692,709 | -11.89% |
| 2026-09-22 | 10.11 | 10.585 | 10.05 | 10.51 | 7,982,294 | +3.75% |
| 2026-09-21 | 10.3 | 10.3 | 9.86 | 10.13 | 5,766,377 | -0.78% |
| 2026-09-18 | 10.32 | 10.39 | 10.015 | 10.21 | 7,723,997 | +0.39% |
| 2026-09-17 | 9.96 | 10.2 | 9.871 | 10.17 | 6,307,343 | +6.72% |
| 2026-09-16 | 9.86 | 9.865 | 9.311 | 9.53 | 8,824,862 | -1.14% |
| 2026-09-15 | 9.77 | 9.82 | 9.43 | 9.64 | 5,821,553 | -0.82% |
| 2026-09-14 | 9.7 | 9.9 | 9.45 | 9.72 | 6,836,180 | -4.52% |
| 2026-09-11 | 10.71 | 10.845 | 10.07 | 10.18 | 9,353,058 | -3.23% |
| 2026-09-10 | 10.65 | 10.86 | 10.5 | 10.52 | 7,262,231 | -5.65% |
| 2026-09-09 | 11.36 | 11.52 | 10.995 | 11.15 | 9,535,736 | +0.18% |
| 2026-09-08 | 11.065 | 11.29 | 11.045 | 11.13 | 6,972,779 | +0.09% |
| 2026-09-04 | 11.16 | 11.34 | 10.97 | 11.12 | 8,630,462 | -3.05% |
| 2026-09-03 | 11.6 | 11.649 | 11.115 | 11.47 | 9,874,238 | +3.05% |
| 2026-09-02 | 10.68 | 11.195 | 10.43 | 11.13 | 10,596,284 | +8.69% |
| 2026-09-01 | 10.22 | 10.695 | 10.13 | 10.24 | 7,911,712 | -4.39% |
| 2026-08-31 | 10.74 | 10.78 | 10.43 | 10.71 | 7,997,583 | -0.46% |
| 2026-08-28 | 11.46 | 11.518 | 10.525 | 10.76 | 13,119,432 | -4.78% |
| 2026-08-27 | 10.8 | 11.32 | 10.8 | 11.3 | 7,323,955 | +3.76% |
| 2026-08-26 | 10.825 | 11.055 | 10.71 | 10.89 | 6,283,029 | -1.80% |
| 2026-08-25 | 10.44 | 11.14 | 10.4 | 11.09 | 8,786,614 | +3.07% |
| 2026-08-24 | 10.97 | 11.238 | 10.485 | 10.76 | 11,179,446 | +1.32% |
| 2026-08-21 | 11.34 | 11.34 | 10.59 | 10.62 | 13,055,112 | -3.19% |
| 2026-08-20 | 10.77 | 11.48 | 10.741 | 10.97 | 11,206,935 | -0.18% |
| 2026-08-19 | 10.35 | 11 | 10.3 | 10.99 | 9,772,727 | +13.77% |
| 2026-08-18 | 9.92 | 10.1 | 9.65 | 9.66 | 8,407,823 | -4.73% |
| 2026-08-17 | 10.07 | 10.39 | 9.77 | 10.14 | 14,145,930 | -4.88% |
| 2026-08-14 | 10.59 | 10.865 | 10.52 | 10.66 | 6,252,994 | +3.39% |
| 2026-08-13 | 10.37 | 10.49 | 10.14 | 10.31 | 6,573,371 | -2.83% |
| 2026-08-12 | 11 | 11.018 | 10.52 | 10.61 | 6,543,307 | +0.19% |
| 2026-08-11 | 10.16 | 10.595 | 10.13 | 10.59 | 8,492,248 | +3.42% |
| 2026-08-10 | 9.59 | 10.3 | 9.5 | 10.24 | 10,041,983 | +7.34% |
| 2026-08-07 | 9.5 | 9.59 | 9.235 | 9.54 | 7,664,806 | +8.04% |
| 2026-08-06 | 8.86 | 9.08 | 8.68 | 8.83 | 6,423,753 | -1.45% |
| 2026-08-05 | 8.96 | 9.048 | 8.685 | 8.96 | 7,657,500 | +7.56% |
| 2026-08-04 | 8.05 | 8.48 | 7.94 | 8.33 | 9,214,114 | +7.76% |
| 2026-08-03 | 7.46 | 7.74 | 7.33 | 7.73 | 4,262,908 | +2.79% |
| 2026-07-31 | 7.51 | 7.66 | 7.3 | 7.52 | 8,819,228 | -3.22% |
| 2026-07-30 | 7.67 | 7.79 | 7.19 | 7.77 | 8,849,841 | +2.78% |
| 2026-07-29 | 7.6 | 7.86 | 7.36 | 7.56 | 9,279,268 | -2.45% |
| 2026-07-28 | 7.76 | 7.82 | 7.5 | 7.75 | 7,903,032 | -2.39% |
| 2026-07-27 | 7.95 | 8.029 | 7.6 | 7.94 | 8,198,764 | +1.53% |
| 2026-07-24 | 7.98 | 8.05 | 7.75 | 7.82 | 6,222,169 | -1.14% |
| 2026-07-23 | 7.99 | 8.108 | 7.725 | 7.91 | 5,181,809 | -5.16% |
| 2026-07-22 | 8.39 | 8.645 | 8.265 | 8.34 | 7,543,583 | +1.71% |
| 2026-07-21 | 7.77 | 8.205 | 7.65 | 8.2 | 8,172,072 | +9.33% |
| 2026-07-20 | 7.41 | 7.53 | 7.275 | 7.5 | 6,520,139 | +1.21% |
| 2026-07-17 | 7.29 | 7.54 | 7.175 | 7.41 | 5,436,069 | -1.07% |
| 2026-07-16 | 7.76 | 7.76 | 7.403 | 7.49 | 5,603,894 | -5.90% |
| 2026-07-15 | 8.13 | 8.25 | 7.685 | 7.96 | 5,158,015 | -1.49% |
| 2026-07-14 | 8.235 | 8.32 | 8.032 | 8.08 | 5,607,651 | +3.06% |
| 2026-07-13 | 7.91 | 8 | 7.72 | 7.84 | 5,480,319 | -2.97% |
| 2026-07-10 | 8.15 | 8.275 | 8.05 | 8.08 | 3,013,958 | -1.94% |
| 2026-07-09 | 8.04 | 8.305 | 7.87 | 8.24 | 4,920,647 | +6.74% |
| 2026-07-08 | 7.84 | 7.9 | 7.42 | 7.72 | 5,801,343 | -3.74% |
| 2026-07-07 | 8.4 | 8.53 | 7.87 | 8.02 | 4,877,406 | -5.76% |
| 2026-07-06 | 8.7 | 8.79 | 8.45 | 8.51 | 3,433,153 | -0.58% |
| 2026-07-02 | 8.72 | 9.01 | 8.345 | 8.56 | 5,193,876 | +2.64% |
| 2026-07-01 | 8.23 | 8.82 | 8.23 | 8.34 | 4,157,886 | +0.72% |
| 2026-06-30 | 8.25 | 8.47 | 8.085 | 8.28 | 4,264,979 | +0.61% |
| 2026-06-29 | 8.21 | 8.26 | 7.93 | 8.23 | 5,332,096 | -1.20% |
| 2026-06-26 | 8.13 | 8.54 | 8.08 | 8.33 | 4,456,917 | +3.61% |
| 2026-06-25 | 8.09 | 8.24 | 7.705 | 8.04 | 6,115,821 | +4.28% |
| 2026-06-24 | 7.7 | 7.895 | 7.51 | 7.71 | 8,043,554 | -3.75% |
| 2026-06-23 | 8.05 | 8.24 | 7.92 | 8.01 | 5,580,898 | -6.32% |
| 2026-06-22 | 8.52 | 8.67 | 8.455 | 8.55 | 4,247,937 | -0.70% |
| 2026-06-18 | 8.9 | 9.17 | 8.534 | 8.61 | 9,441,577 | -2.82% |
| 2026-06-17 | 9.24 | 9.66 | 8.81 | 8.86 | 12,095,353 | -4.73% |
| 2026-06-16 | 9.2 | 9.425 | 9.05 | 9.3 | 5,562,560 | +2.09% |
| 2026-06-15 | 9.26 | 9.56 | 8.99 | 9.11 | 7,844,777 | +6.05% |
| 2026-06-12 | 8.2 | 8.71 | 8.14 | 8.59 | 10,484,892 | +6.05% |
| 2026-06-11 | 7.42 | 8.1 | 7.36 | 8.1 | 9,043,035 | +9.16% |
| 2026-06-10 | 7.56 | 7.765 | 7.4 | 7.42 | 6,784,137 | -5.24% |
| 2026-06-09 | 8.18 | 8.18 | 7.425 | 7.83 | 8,614,841 | -2.61% |
| 2026-06-08 | 8.15 | 8.16 | 7.931 | 8.04 | 5,262,050 | +0.50% |
| 2026-06-05 | 8.945 | 9 | 7.92 | 8 | 12,476,891 | -13.61% |
| 2026-06-04 | 9.26 | 9.52 | 9.18 | 9.26 | 4,110,951 | +0.98% |
| 2026-06-03 | 9.58 | 9.599 | 9.075 | 9.17 | 7,368,678 | -6.90% |
| 2026-06-02 | 9.89 | 9.94 | 9.535 | 9.85 | 4,490,357 | +0.82% |
| 2026-06-01 | 9.62 | 9.88 | 9.31 | 9.77 | 4,526,988 | -2.01% |
| 2026-05-29 | 9.66 | 10.03 | 9.51 | 9.97 | 4,738,296 | +2.36% |
| 2026-05-28 | 9.13 | 9.88 | 9.04 | 9.74 | 6,399,436 | +4.51% |
| 2026-05-27 | 9.3 | 9.5 | 9.26 | 9.32 | 4,496,842 | -2.92% |
| 2026-05-26 | 9.5 | 9.61 | 9.295 | 9.6 | 5,606,300 | +4.01% |
| 2026-05-22 | 9.24 | 9.33 | 8.98 | 9.23 | 6,705,681 | -1.07% |
| 2026-05-21 | 9.18 | 9.53 | 9.03 | 9.33 | 5,203,404 | -0.32% |
| 2026-05-20 | 9.205 | 9.4 | 8.9 | 9.36 | 6,197,247 | +3.88% |
| 2026-05-19 | 9.22 | 9.31 | 8.88 | 9.01 | 7,833,367 | -5.06% |
| 2026-05-18 | 9.96 | 10.106 | 9.36 | 9.49 | 5,352,198 | -3.26% |
| 2026-05-15 | 10.13 | 10.19 | 9.63 | 9.81 | 9,946,363 | -9.08% |
| 2026-05-14 | 11.14 | 11.14 | 10.61 | 10.79 | 5,718,724 | -4.34% |
| 2026-05-13 | 11.45 | 11.595 | 10.995 | 11.28 | 8,434,007 | -1.57% |