Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

7.750 -0.090 (-1.15%)
Official Closing Price Updated: 4:10 PM EDT, Oct 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2025 7.500 8.149 7.460 7.840 16,454,261 -0.08(-1.01%)
Sep 29, 2025 8.000 8.100 7.830 7.920 15,259,925 +0.12(+1.54%)
Sep 26, 2025 7.720 8.050 7.650 7.800 14,292,111 +0.17(+2.23%)
Sep 25, 2025 7.610 7.660 7.380 7.630 15,379,774 +0.23(+3.11%)
Sep 24, 2025 7.730 7.790 7.365 7.400 11,132,068 -0.26(-3.39%)
Sep 23, 2025 7.930 8.210 7.655 7.660 15,908,503 -0.16(-2.05%)
Sep 22, 2025 7.050 7.840 7.010 7.820 23,706,070 +1.06(+15.68%)
Sep 19, 2025 6.180 6.770 6.160 6.760 27,448,980 +0.58(+9.39%)
Sep 18, 2025 6.460 6.470 6.090 6.180 14,438,322 -0.32(-4.92%)
Sep 17, 2025 6.070 6.630 6.020 6.500 19,171,812 +0.28(+4.50%)
Sep 16, 2025 6.480 6.480 6.070 6.220 14,597,207 -0.26(-4.01%)
Sep 15, 2025 6.130 6.490 6.070 6.480 13,190,311 +0.35(+5.71%)
Sep 12, 2025 6.240 6.450 6.130 6.130 15,832,911 +0.00(+0.00%)
Sep 11, 2025 5.790 6.150 5.750 6.130 14,019,544 +0.25(+4.25%)
Sep 10, 2025 5.910 6.045 5.810 5.880 10,020,963 -0.01(-0.17%)
Sep 09, 2025 6.010 6.050 5.810 5.890 10,568,816 -0.12(-2.00%)
Sep 08, 2025 6.140 6.270 5.900 6.010 13,529,990 +0.02(+0.33%)
Sep 05, 2025 6.330 6.340 5.850 5.990 13,572,792 -0.15(-2.44%)
Sep 04, 2025 6.300 6.430 6.130 6.140 11,642,273 -0.31(-4.81%)
Sep 03, 2025 6.720 6.736 6.290 6.450 13,710,211 -0.05(-0.77%)
Sep 02, 2025 6.510 6.570 6.185 6.500 17,531,312 +0.26(+4.17%)
Aug 29, 2025 5.910 6.290 5.890 6.240 11,685,660 +0.35(+5.94%)
Aug 28, 2025 6.010 6.070 5.840 5.890 9,961,243 -0.05(-0.84%)
Aug 27, 2025 5.780 5.940 5.630 5.940 6,715,291 +0.10(+1.71%)
Aug 26, 2025 5.800 5.940 5.750 5.840 6,274,609 +0.09(+1.57%)
Aug 25, 2025 5.760 5.810 5.670 5.750 6,529,052 +0.00(+0.00%)
Aug 22, 2025 5.590 5.900 5.520 5.750 12,417,826 +0.12(+2.13%)
Aug 21, 2025 5.400 5.750 5.400 5.630 7,966,632 +0.22(+4.07%)
Aug 20, 2025 5.340 5.470 5.300 5.410 8,492,013 +0.10(+1.88%)
Aug 19, 2025 5.570 5.710 5.290 5.310 8,627,472 -0.26(-4.67%)
Aug 18, 2025 5.600 5.665 5.415 5.570 7,907,993 +0.02(+0.36%)
Aug 15, 2025 5.590 5.860 5.475 5.550 15,487,984 +0.00(+0.00%)
Aug 14, 2025 5.370 5.835 5.370 5.550 12,630,863 +0.06(+1.09%)
Aug 13, 2025 5.210 5.740 5.065 5.490 18,049,120 -0.26(-4.52%)
Aug 12, 2025 5.610 5.760 5.510 5.750 11,831,521 +0.21(+3.79%)
Aug 11, 2025 5.250 5.560 5.190 5.540 9,573,522 +0.12(+2.21%)
Aug 08, 2025 5.450 5.550 5.331 5.420 10,492,862 +0.02(+0.37%)
Aug 07, 2025 5.410 5.460 5.260 5.400 12,101,814 +0.15(+2.86%)
Aug 06, 2025 5.240 5.280 5.175 5.250 6,660,803 -0.01(-0.19%)
Aug 05, 2025 5.160 5.320 5.080 5.260 9,106,093 +0.05(+0.96%)
Aug 04, 2025 5.020 5.240 5.020 5.210 4,277,764 +0.25(+5.04%)
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 following
Privacy Policy and Terms Of Service.