EXK
Endeavour Silver (EXK)
NYSE
$8.60-$0.005 (-0.06%)
Price as of Oct 02, 2026 7:48 PM EDT
  • $2.5B
    Market Cap
  • 11.69%
    1-Year Change
  • Silver
    Industry
  • 1 Month
    -22.73%
    Low Price$8.56
    High Price$11.47
  • 3 Months
    +0.47%
    Low Price$7.41
    High Price$11.47
  • 1 Year
    +11.69%
    Low Price$7.07
    High Price$14.12
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
8.71
8.76
8.43
8.60
+0.47%
5,176,888
10/01/2026
8.53
8.69
8.48
8.56
-0.23%
6,703,290
09/30/2026
8.83
8.83
8.54
8.58
-1.83%
7,607,573
09/29/2026
8.99
9.00
8.55
8.74
-2.46%
10,930,902
09/28/2026
8.85
9.12
8.76
8.96
-4.58%
9,038,565
09/25/2026
9.26
9.46
9.05
9.39
+2.51%
6,834,041
09/24/2026
9.20
9.34
8.97
9.16
-1.08%
7,662,495
09/23/2026
10.05
10.14
9.14
9.26
-11.89%
12,720,935
09/22/2026
10.11
10.59
10.05
10.51
+3.75%
8,051,588
09/21/2026
10.30
10.30
9.86
10.13
-0.78%
5,818,119
09/18/2026
10.32
10.39
10.02
10.21
+0.39%
7,724,275
09/17/2026
9.96
10.20
9.87
10.17
+6.72%
6,378,684
09/16/2026
9.86
9.87
9.31
9.53
-1.14%
8,828,842
09/15/2026
9.77
9.82
9.43
9.64
-0.82%
5,917,459
09/14/2026
9.70
9.90
9.45
9.72
-4.52%
6,941,067
09/11/2026
10.71
10.85
10.07
10.18
-3.23%
9,386,169
09/10/2026
10.65
10.86
10.50
10.52
-5.65%
7,295,197
09/09/2026
11.36
11.52
11.00
11.15
+0.18%
9,703,725
09/08/2026
11.07
11.29
11.05
11.13
+0.09%
7,510,508
09/04/2026
11.16
11.34
10.97
11.12
-3.05%
8,682,878
09/03/2026
11.60
11.65
11.12
11.47
+3.05%
9,876,226
09/02/2026
10.68
11.20
10.43
11.13
+8.69%
10,640,033
09/01/2026
10.22
10.70
10.13
10.24
-4.39%
7,928,892
08/31/2026
10.74
10.78
10.43
10.71
-0.46%
8,040,404
08/28/2026
11.46
11.52
10.53
10.76
-4.78%
13,181,504
08/27/2026
10.80
11.32
10.80
11.30
+3.76%
7,495,242
08/26/2026
10.83
11.06
10.71
10.89
-1.80%
6,308,470
08/25/2026
10.44
11.14
10.40
11.09
+3.07%
9,038,925
08/24/2026
10.97
11.24
10.49
10.76
+1.32%
11,243,284
08/21/2026
11.34
11.34
10.59
10.62
-3.19%
13,163,151
08/20/2026
10.77
11.48
10.74
10.97
-0.18%
11,236,845
08/19/2026
10.35
11.00
10.30
10.99
+13.77%
9,963,210
08/18/2026
9.92
10.10
9.65
9.66
-4.73%
8,665,942
08/17/2026
10.07
10.39
9.77
10.14
-4.88%
14,188,159
08/14/2026
10.59
10.87
10.52
10.66
+3.39%
6,279,514
08/13/2026
10.37
10.49
10.14
10.31
-2.83%
6,606,795
08/12/2026
11.00
11.02
10.52
10.61
+0.19%
6,662,707
08/11/2026
10.16
10.60
10.13
10.59
+3.42%
8,638,604
08/10/2026
9.59
10.30
9.50
10.24
+7.34%
10,164,891
08/07/2026
9.50
9.59
9.24
9.54
+8.04%
7,781,056
08/06/2026
8.86
9.08
8.68
8.83
-1.45%
6,440,441
08/05/2026
8.96
9.05
8.69
8.96
+7.56%
8,223,135
08/04/2026
8.05
8.48
7.94
8.33
+7.76%
9,242,653
08/03/2026
7.46
7.74
7.33
7.73
+2.79%
4,291,330
07/31/2026
7.51
7.66
7.30
7.52
-3.22%
9,178,283
07/30/2026
7.67
7.79
7.19
7.77
+2.78%
9,277,549
07/29/2026
7.60
7.86
7.36
7.56
-2.45%
9,350,520
07/29/2026
$0.15 Earnings
07/28/2026
7.76
7.82
7.50
7.75
-2.39%
7,978,736
07/27/2026
7.95
8.03
7.60
7.94
+1.53%
8,226,903
07/24/2026
7.98
8.05
7.75
7.82
-1.14%
6,290,914
07/23/2026
7.99
8.11
7.73
7.91
-5.16%
5,211,955
07/22/2026
8.39
8.65
8.27
8.34
+1.71%
7,658,213
07/21/2026
7.77
8.21
7.65
8.20
+9.33%
8,295,819
07/20/2026
7.41
7.53
7.28
7.50
+1.21%
6,609,252
07/17/2026
7.29
7.54
7.18
7.41
-1.07%
5,460,454
07/16/2026
7.76
7.76
7.40
7.49
-5.90%
5,656,995
07/15/2026
8.13
8.25
7.69
7.96
-1.49%
5,266,020
07/14/2026
8.24
8.32
8.03
8.08
+3.06%
5,797,877
07/13/2026
7.91
8.00
7.72
7.84
-2.97%
5,565,293
07/10/2026
8.15
8.28
8.05
8.08
-1.94%
3,026,692
07/09/2026
8.04
8.31
7.87
8.24
+6.74%
5,332,098
07/08/2026
7.84
7.90
7.42
7.72
-3.74%
5,866,763
07/07/2026
8.40
8.53
7.87
8.02
-5.76%
4,952,863
07/06/2026
8.70
8.79
8.45
8.51
-0.58%
3,537,590
07/02/2026
8.72
9.01
8.35
8.56
+2.64%
5,344,699
07/01/2026
8.23
8.82
8.23
8.34
+0.72%
4,181,355
06/30/2026
8.25
8.47
8.09
8.28
+0.61%
4,367,957
06/29/2026
8.21
8.26
7.93
8.23
-1.20%
5,391,476
06/26/2026
8.13
8.54
8.08
8.33
+3.61%
4,533,831
06/25/2026
8.09
8.24
7.71
8.04
+4.28%
6,240,884
06/24/2026
7.70
7.90
7.51
7.71
-3.75%
8,263,719
06/23/2026
8.05
8.24
7.92
8.01
-6.32%
5,676,604
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