ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Endeavour Silver Corporation Ordinary Shares (Canada) (NY:EXK)

9.570 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2025 9.500 9.845 9.280 9.570 18,100,526 -0.51(-5.06%)
Dec 26, 2025 10.08 10.28 9.720 10.08 13,915,952 +0.29(+2.96%)
Dec 24, 2025 9.840 9.860 9.525 9.790 6,296,062 -0.13(-1.31%)
Dec 23, 2025 10.00 10.09 9.515 9.920 14,020,060 +0.03(+0.30%)
Dec 22, 2025 10.02 10.22 9.780 9.890 14,614,805 +0.37(+3.89%)
Dec 19, 2025 9.290 10.00 9.250 9.520 20,356,936 +0.30(+3.25%)
Dec 18, 2025 9.370 9.650 9.210 9.220 13,864,101 -0.14(-1.50%)
Dec 17, 2025 9.570 9.825 9.180 9.360 15,982,691 +0.04(+0.43%)
Dec 16, 2025 9.140 9.570 9.080 9.320 13,387,001 +0.19(+2.08%)
Dec 15, 2025 9.300 9.410 8.920 9.130 10,772,372 +0.15(+1.67%)
Dec 12, 2025 9.700 9.700 8.770 8.980 16,722,288 -0.43(-4.57%)
Dec 11, 2025 9.150 9.760 9.060 9.410 21,788,850 +0.38(+4.21%)
Dec 10, 2025 8.820 9.169 8.520 9.030 15,692,309 +0.17(+1.92%)
Dec 09, 2025 8.580 9.130 8.490 8.860 17,224,680 +0.38(+4.48%)
Dec 08, 2025 8.740 8.810 8.300 8.480 10,010,273 -0.19(-2.19%)
Dec 05, 2025 8.900 9.130 8.600 8.670 13,887,200 -0.02(-0.23%)
Dec 04, 2025 8.650 8.835 8.434 8.690 12,075,340 -0.23(-2.58%)
Dec 03, 2025 9.310 9.399 8.890 8.920 13,589,577 -0.32(-3.46%)
Dec 02, 2025 9.440 9.480 8.545 9.240 33,013,180 -0.16(-1.70%)
Dec 01, 2025 9.950 10.01 9.390 9.400 33,791,052 -0.53(-5.34%)
Nov 28, 2025 9.010 10.03 8.855 9.930 13,782,961 +1.31(+15.20%)
Nov 26, 2025 7.980 8.690 7.860 8.620 12,342,331 +0.81(+10.37%)
Nov 25, 2025 7.650 7.967 7.505 7.810 12,555,971 +0.16(+2.09%)
Nov 24, 2025 7.250 7.685 7.140 7.650 8,579,432 +0.44(+6.10%)
Nov 21, 2025 7.010 7.260 6.905 7.210 11,410,229 +0.14(+1.98%)
Nov 20, 2025 7.730 7.850 7.060 7.070 11,087,684 -0.57(-7.46%)
Nov 19, 2025 7.760 7.970 7.502 7.640 7,528,636 +0.05(+0.66%)
Nov 18, 2025 7.560 7.715 7.400 7.590 7,532,565 +0.07(+0.93%)
Nov 17, 2025 7.700 7.800 7.390 7.520 8,661,205 -0.19(-2.46%)
Nov 14, 2025 7.500 7.915 7.240 7.710 9,271,916 -0.16(-2.03%)
Nov 13, 2025 8.180 8.197 7.770 7.870 9,170,164 -0.29(-3.55%)
Nov 12, 2025 7.900 8.400 7.820 8.160 11,251,960 +0.35(+4.48%)
Nov 11, 2025 7.900 7.950 7.610 7.810 8,431,060 -0.06(-0.76%)
Nov 10, 2025 7.570 8.240 7.520 7.870 12,946,619 +0.67(+9.31%)
Nov 07, 2025 6.700 7.370 6.600 7.200 11,746,485 -0.12(-1.64%)
Nov 06, 2025 7.430 7.520 7.195 7.320 9,857,169 +0.06(+0.83%)
Nov 05, 2025 7.610 7.740 7.141 7.260 15,088,555 -0.24(-3.20%)
Nov 04, 2025 7.840 7.915 7.485 7.500 11,715,298 -0.66(-8.09%)
Nov 03, 2025 8.240 8.470 8.010 8.160 8,534,343 -0.04(-0.49%)
Oct 31, 2025 8.300 8.330 7.970 8.200 9,456,777 -0.13(-1.56%)
Oct 30, 2025 8.060 8.420 8.010 8.330 9,996,331 +0.25(+3.09%)
Oct 29, 2025 8.310 8.350 7.935 8.080 13,374,299 +0.02(+0.25%)
Oct 28, 2025 7.700 8.150 7.610 8.060 16,173,907 +0.24(+3.07%)
Oct 27, 2025 7.760 7.969 7.432 7.820 14,051,589 -0.27(-3.34%)
Oct 24, 2025 7.910 8.180 7.910 8.090 11,199,198 +0.03(+0.37%)
Oct 23, 2025 8.280 8.320 7.940 8.060 9,170,263 +0.03(+0.37%)
Oct 22, 2025 7.740 8.200 7.670 8.030 12,078,968 -0.06(-0.74%)
Oct 21, 2025 8.300 8.450 8.000 8.090 12,061,395 -1.24(-13.29%)
Oct 20, 2025 9.430 9.450 8.920 9.330 13,101,768 +0.27(+2.98%)
Oct 17, 2025 9.730 9.950 8.810 9.060 15,548,725 -1.09(-10.74%)
Oct 16, 2025 9.690 10.37 9.530 10.15 20,065,936 +0.66(+6.95%)
Oct 15, 2025 8.920 9.530 8.850 9.490 18,267,364 +0.79(+9.08%)
Oct 14, 2025 8.140 8.995 8.000 8.700 18,966,244 +0.20(+2.35%)
Oct 13, 2025 8.020 8.547 8.020 8.500 14,984,367 +0.84(+10.97%)
Oct 10, 2025 7.740 8.110 7.561 7.660 17,046,412 +0.07(+0.92%)
Oct 09, 2025 8.590 8.620 7.440 7.590 24,343,920 -0.68(-8.22%)
Oct 08, 2025 8.010 8.295 8.270 35,793,584 +0.53(+6.85%)
Oct 07, 2025 7.900 8.030 7.670 7.740 25,268,602 -0.08(-1.02%)
Oct 06, 2025 7.840 8.218 7.810 7.820 21,461,560 +0.12(+1.56%)
Oct 03, 2025 7.740 7.865 7.560 7.700 16,844,266 +0.07(+0.92%)
Oct 02, 2025 7.910 7.950 7.320 7.630 20,261,832 -0.12(-1.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.