EXK
Endeavour Silver (EXK)
NYSE
$8.06-$0.50 (-5.79%)
Price as of Jun 23, 2026 8:00 PM EDT
  • $2.5B
    Market Cap
  • 78.87%
    1-Year Change
  • Silver
    Industry
  • 1 Month
    -7.37%
    Low Price$7.42
    High Price$9.97
  • 3 Months
    +3.76%
    Low Price$7.42
    High Price$11.46
  • 1 Year
    +78.87%
    Low Price$4.71
    High Price$14.12
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
8.52
8.67
8.46
8.55
-0.70%
4,341,354
06/18/2026
8.90
9.17
8.53
8.61
-2.82%
10,161,235
06/17/2026
9.24
9.66
8.81
8.86
-4.73%
12,201,326
06/16/2026
9.20
9.43
9.05
9.30
+2.09%
5,579,767
06/15/2026
9.26
9.56
8.99
9.11
+6.05%
7,881,827
06/12/2026
8.20
8.71
8.14
8.59
+6.05%
10,550,600
06/11/2026
7.42
8.10
7.36
8.10
+9.16%
9,143,817
06/10/2026
7.56
7.77
7.40
7.42
-5.24%
6,837,605
06/09/2026
8.18
8.18
7.43
7.83
-2.61%
8,677,842
06/08/2026
8.15
8.16
7.93
8.04
+0.50%
5,270,192
06/05/2026
8.95
9.00
7.92
8.00
-13.61%
12,578,726
06/04/2026
9.26
9.52
9.18
9.26
+0.98%
4,141,142
06/03/2026
9.58
9.60
9.08
9.17
-6.90%
7,398,030
06/02/2026
9.89
9.94
9.54
9.85
+0.82%
4,585,286
06/01/2026
9.62
9.88
9.31
9.77
-2.01%
4,667,549
05/29/2026
9.66
10.03
9.51
9.97
+2.36%
4,782,422
05/28/2026
9.13
9.88
9.04
9.74
+4.51%
6,749,541
05/27/2026
9.30
9.50
9.26
9.32
-2.92%
4,544,519
05/26/2026
9.50
9.61
9.30
9.60
+4.01%
5,644,177
05/22/2026
9.24
9.33
8.98
9.23
-1.07%
6,872,900
05/21/2026
9.18
9.53
9.03
9.33
-0.32%
5,264,875
05/20/2026
9.21
9.40
8.90
9.36
+3.88%
6,235,075
05/19/2026
9.22
9.31
8.88
9.01
-5.06%
7,942,074
05/18/2026
9.96
10.11
9.36
9.49
-3.26%
5,422,780
05/15/2026
10.13
10.19
9.63
9.81
-9.08%
9,946,433
05/14/2026
11.14
11.14
10.61
10.79
-4.34%
5,718,724
05/13/2026
11.45
11.60
11.00
11.28
-1.57%
8,434,007
05/12/2026
10.83
11.51
10.56
11.46
+1.24%
10,890,995
05/11/2026
10.50
11.32
10.40
11.32
+12.86%
12,125,705
05/08/2026
10.38
10.57
9.81
10.03
-1.18%
10,915,457
05/07/2026
10.17
11.43
10.06
10.15
+9.02%
20,953,408
05/06/2026
9.00
9.37
8.96
9.31
+8.38%
12,001,706
05/06/2026
$0.21 Earnings
05/05/2026
9.22
9.27
8.49
8.59
-5.50%
8,491,233
05/04/2026
9.04
9.30
8.97
9.09
-1.20%
6,581,938
05/01/2026
9.14
9.41
9.05
9.20
-0.33%
5,028,086
04/30/2026
9.41
9.62
9.00
9.23
+3.71%
6,658,054
04/29/2026
9.12
9.12
8.84
8.90
-3.47%
5,939,476
04/28/2026
9.44
9.55
9.11
9.22
-5.14%
6,101,080
04/27/2026
9.58
9.75
9.45
9.72
+0.73%
4,480,110
04/24/2026
9.56
9.67
9.30
9.65
+2.22%
5,394,291
04/23/2026
9.50
9.63
9.09
9.44
-2.88%
7,262,010
04/22/2026
9.66
9.83
9.43
9.72
+3.62%
5,403,139
04/21/2026
9.91
10.19
9.35
9.38
-7.04%
9,619,903
04/20/2026
10.01
10.18
9.79
10.09
-0.88%
8,855,311
04/17/2026
10.14
10.68
10.10
10.18
+4.73%
7,978,771
04/16/2026
10.02
10.08
9.70
9.72
-1.42%
5,847,276
04/15/2026
9.95
10.21
9.70
9.86
-1.20%
5,711,973
04/14/2026
9.95
10.13
9.79
9.98
+3.85%
7,425,173
04/13/2026
9.25
9.66
9.24
9.61
+2.02%
5,317,649
04/10/2026
9.72
9.78
9.34
9.42
-1.77%
7,054,864
04/09/2026
9.79
10.00
9.43
9.59
-2.04%
7,047,057
04/08/2026
10.48
10.55
9.58
9.79
+2.19%
9,390,630
04/07/2026
9.49
9.65
9.24
9.58
+0.21%
7,679,954
04/06/2026
9.50
9.67
9.34
9.56
+0.10%
7,040,893
04/02/2026
8.82
9.69
8.81
9.55
-0.52%
8,151,668
04/01/2026
9.65
9.99
9.38
9.60
+3.11%
10,266,091
03/31/2026
8.97
9.40
8.96
9.31
+8.00%
12,232,231
03/30/2026
9.03
9.16
8.49
8.62
-3.15%
8,354,119
03/27/2026
8.51
9.13
8.48
8.90
+3.97%
7,197,824
03/26/2026
8.85
9.10
8.53
8.56
-6.75%
8,670,286
03/25/2026
9.47
9.59
9.06
9.18
+2.34%
10,417,661
03/24/2026
8.53
9.05
8.41
8.97
+2.87%
9,998,043
03/23/2026
8.30
8.94
8.16
8.72
+5.83%
15,395,652
03/20/2026
8.80
8.80
7.99
8.24
-5.18%
27,920,899
03/19/2026
8.33
8.79
8.16
8.69
-8.24%
17,271,208
03/18/2026
10.00
10.00
9.44
9.47
-7.52%
13,810,049
03/17/2026
10.25
10.67
10.14
10.24
+0.29%
8,261,874
03/16/2026
10.09
10.55
9.99
10.21
+2.41%
15,209,086
03/13/2026
10.74
10.81
9.95
9.97
-7.51%
10,470,094
03/12/2026
11.06
11.12
10.67
10.78
-3.41%
6,593,244
03/11/2026
11.25
11.31
10.78
11.16
-3.38%
6,877,442
03/10/2026
11.79
11.96
11.54
11.55
+2.58%
8,307,419
03/09/2026
10.83
11.38
10.38
11.26
+0.72%
7,548,742
03/06/2026
11.27
11.52
10.91
11.18
-2.87%
9,062,363
03/05/2026
12.11
12.17
11.22
11.51
-7.33%
13,712,577
03/04/2026
12.25
12.61
12.05
12.42
+4.46%
6,481,919
03/03/2026
12.21
12.35
11.32
11.89
-9.51%
11,974,707
03/02/2026
13.71
13.79
12.56
13.14
-5.47%
18,796,930
02/27/2026
13.61
14.00
13.21
13.90
-0.93%
17,379,492
02/27/2026
$0.02 Earnings
02/26/2026
13.05
14.03
12.89
14.03
+5.97%
12,461,836
02/25/2026
13.59
13.78
13.22
13.24
+0.30%
11,328,878
02/24/2026
12.60
13.32
12.44
13.20
+1.69%
8,920,595
02/23/2026
12.98
13.21
12.73
12.98
+0.70%
13,858,063
02/20/2026
12.23
12.97
12.08
12.89
+6.27%
15,198,316
02/19/2026
11.53
12.17
11.46
12.13
+4.03%
9,121,125
02/18/2026
11.61
11.78
11.31
11.66
+3.74%
9,165,484
02/17/2026
11.29
11.40
10.59
11.24
-4.34%
11,762,713
02/13/2026
11.31
11.79
11.19
11.75
+6.82%
7,052,302
02/12/2026
12.11
12.34
10.94
11.00
-11.08%
15,429,693
02/11/2026
12.72
12.75
11.83
12.37
+1.89%
12,409,002
02/10/2026
12.09
12.41
11.99
12.14
-0.49%
8,244,449
02/09/2026
11.67
12.21
11.45
12.20
+7.39%
9,176,780
02/06/2026
10.76
11.38
10.67
11.36
+8.81%
9,361,660
02/05/2026
10.90
11.50
10.40
10.44
-12.12%
13,721,234
02/04/2026
11.91
12.06
11.04
11.88
+2.33%
21,999,773
02/03/2026
11.78
11.80
11.02
11.61
+7.70%
16,788,076
02/02/2026
10.75
11.14
10.45
10.78
-1.37%
14,669,228
01/30/2026
11.38
12.32
10.80
10.93
-16.95%
21,650,711