Dark

EXK
Endeavour Silver Corp.
stock NYSE

At Close

Sep 4, 2026 3:59:58 PM EDT

11.13USD-2.964%(-0.34)8,657,743

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 4, 2026 9:26:30 AM EDT

11.10USD-3.226%(-0.37)52,231

After-hours

Sep 4, 2026 4:04:30 PM EDT

11.12USD-0.090%(-0.01)242,528

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	11.1600	11.3400	10.9700	11.1200	-3.051%	8,657,743	0.000%
2026-09-03	11.6000	11.6490	11.1150	11.4700	+3.055%	9,876,212	-3.051%
2026-09-02	10.6800	11.1950	10.4300	11.1300	+8.691%	10,640,033	-0.090%
2026-09-01	10.2200	10.6950	10.1300	10.2400	-4.388%	7,928,892	+8.594%
2026-08-31	10.7400	10.7800	10.4300	10.7100	-0.465%	8,040,405	+3.828%
2026-08-28	11.4600	11.5177	10.5250	10.7600	-4.779%	13,181,504	+3.346%
2026-08-27	10.8000	11.3200	10.8000	11.3000	+3.765%	7,495,242	-1.593%
2026-08-26	10.8250	11.0550	10.7100	10.8900	-1.803%	6,308,471	+2.112%
2026-08-25	10.4400	11.1400	10.4004	11.0900	+3.067%	9,038,926	+0.271%
2026-08-24	10.9700	11.2381	10.4850	10.7600	+1.318%	11,243,285	+3.346%
2026-08-21	11.3400	11.3400	10.5900	10.6200	-3.191%	13,163,151	+4.708%
2026-08-20	10.7700	11.4800	10.7408	10.9700	-0.182%	11,236,946	+1.367%
2026-08-19	10.3500	11.0000	10.3000	10.9900	+13.768%	9,963,275	+1.183%
2026-08-18	9.9200	10.1000	9.6500	9.6600	-4.734%	8,666,129	+15.114%
2026-08-17	10.0700	10.3900	9.7700	10.1400	-4.878%	14,188,512	+9.665%
2026-08-14	10.5900	10.8650	10.5200	10.6600	+3.395%	6,306,594	+4.315%
2026-08-13	10.3700	10.4900	10.1400	10.3100	-2.828%	6,606,795	+7.856%
2026-08-12	11.0000	11.0184	10.5200	10.6100	+0.189%	6,643,746	+4.807%
2026-08-11	10.1600	10.5950	10.1300	10.5900	+3.418%	8,638,818	+5.005%
2026-08-10	9.5900	10.3000	9.5000	10.2400	+7.338%	10,164,891	+8.594%
2026-08-07	9.5000	9.5900	9.2350	9.5400	+8.041%	7,781,057	+16.562%
2026-08-06	8.8600	9.0800	8.6800	8.8300	-1.451%	6,440,441	+25.934%
2026-08-05	8.9600	9.0479	8.6850	8.9600	+7.563%	8,228,470	+24.107%
2026-08-04	8.0500	8.4800	7.9400	8.3300	+7.762%	9,242,653	+33.493%
2026-08-03	7.4600	7.7400	7.3300	7.7300	+2.793%	4,291,330	+43.855%
2026-07-31	7.5100	7.6600	7.3000	7.5200	-3.218%	9,178,284	+47.872%
2026-07-30	7.6700	7.7900	7.1900	7.7700	+2.778%	9,277,549	+43.115%
2026-07-29	7.6000	7.8600	7.3600	7.5600	-2.452%	9,352,831	+47.090%
2026-07-28	7.7600	7.8200	7.5000	7.7500	-2.393%	7,979,391	+43.484%
2026-07-27	7.9500	8.0294	7.6000	7.9400	+1.535%	8,226,903	+40.050%
2026-07-24	7.9800	8.0500	7.7500	7.8200	-1.138%	6,290,914	+42.199%
2026-07-23	7.9900	8.1080	7.7250	7.9100	-5.156%	5,211,955	+40.582%
2026-07-22	8.3900	8.6450	8.2650	8.3400	+1.707%	7,658,214	+33.333%
2026-07-21	7.7700	8.2053	7.6500	8.2000	+9.333%	8,295,819	+35.610%
2026-07-20	7.4100	7.5300	7.2750	7.5000	+1.215%	6,609,465	+48.267%
2026-07-17	7.2900	7.5400	7.1750	7.4100	-1.068%	5,460,455	+50.067%
2026-07-16	7.7600	7.7600	7.4029	7.4900	-5.905%	5,656,695	+48.465%
2026-07-15	8.1300	8.2500	7.6850	7.9600	-1.485%	5,244,602	+39.698%
2026-07-14	8.2350	8.3200	8.0323	8.0800	+3.061%	5,797,878	+37.624%
2026-07-13	7.9100	8.0000	7.7200	7.8400	-2.970%	5,565,294	+41.837%
2026-07-10	8.1500	8.2750	8.0500	8.0800	-1.942%	3,026,693	+37.624%
2026-07-09	8.0400	8.3050	7.8700	8.2400	+6.736%	5,332,098	+34.951%
2026-07-08	7.8400	7.9000	7.4201	7.7200	-3.741%	5,866,764	+44.041%
2026-07-07	8.4000	8.5300	7.8700	8.0200	-5.758%	4,952,864	+38.653%
2026-07-06	8.7000	8.7900	8.4500	8.5100	-0.584%	3,537,590	+30.670%
2026-07-02	8.7200	9.0100	8.3450	8.5600	+2.638%	5,344,699	+29.907%
2026-07-01	8.2300	8.8200	8.2300	8.3400	+0.725%	4,181,356	+33.333%
2026-06-30	8.2500	8.4699	8.0850	8.2800	+0.608%	4,367,958	+34.300%
2026-06-29	8.2100	8.2600	7.9300	8.2300	-1.200%	5,391,476	+35.115%
2026-06-26	8.1300	8.5402	8.0800	8.3300	+3.607%	4,533,831	+33.493%
2026-06-25	8.0900	8.2400	7.7050	8.0400	+4.280%	6,240,885	+38.308%
2026-06-24	7.7000	7.8950	7.5100	7.7100	-3.745%	8,263,719	+44.228%
2026-06-23	8.0500	8.2400	7.9200	8.0100	-6.316%	5,676,604	+38.826%
2026-06-22	8.5200	8.6700	8.4550	8.5500	-0.697%	4,341,355	+30.058%
2026-06-18	8.9000	9.1700	8.5339	8.6100	-2.822%	10,161,235	+29.152%
2026-06-17	9.2400	9.6600	8.8100	8.8600	-4.731%	12,201,327	+25.508%
2026-06-16	9.2000	9.4250	9.0500	9.3000	+2.086%	5,579,768	+19.570%
2026-06-15	9.2600	9.5600	8.9900	9.1100	+6.054%	7,882,212	+22.064%
2026-06-12	8.2000	8.7100	8.1399	8.5900	+6.049%	10,550,601	+29.453%
2026-06-11	7.4200	8.1000	7.3600	8.1000	+9.164%	9,143,818	+37.284%
2026-06-10	7.5600	7.7650	7.4000	7.4200	-5.236%	6,837,605	+49.865%
2026-06-09	8.1800	8.1800	7.4250	7.8300	-2.612%	8,677,842	+42.018%
2026-06-08	8.1500	8.1600	7.9307	8.0400	+0.500%	5,270,193	+38.308%
2026-06-05	8.9450	9.0000	7.9200	8.0000	-13.607%	12,578,726	+39.000%
2026-06-04	9.2600	9.5200	9.1800	9.2600	+0.981%	4,141,142	+20.086%
2026-06-03	9.5800	9.5992	9.0750	9.1700	-6.904%	7,398,757	+21.265%
2026-06-02	9.8900	9.9400	9.5350	9.8500	+0.819%	4,585,287	+12.893%
2026-06-01	9.6200	9.8800	9.3100	9.7700	-2.006%	4,667,674	+13.818%
2026-05-29	9.6600	10.0300	9.5100	9.9700	+2.361%	4,782,423	+11.535%
2026-05-28	9.1300	9.8800	9.0400	9.7400	+4.506%	6,749,541	+14.168%
2026-05-27	9.3000	9.5000	9.2600	9.3200	-2.917%	4,544,519	+19.313%
2026-05-26	9.5000	9.6100	9.2950	9.6000	+4.009%	5,644,177	+15.833%
2026-05-22	9.2400	9.3300	8.9800	9.2300	-1.072%	6,872,901	+20.477%
2026-05-21	9.1800	9.5300	9.0300	9.3300	-0.321%	5,264,875	+19.185%
2026-05-20	9.2050	9.4000	8.9000	9.3600	+3.885%	6,235,076	+18.803%
2026-05-19	9.2200	9.3100	8.8800	9.0100	-5.058%	7,942,074	+23.418%
2026-05-18	9.9600	10.1060	9.3600	9.4900	-3.262%	5,422,781	+17.176%
2026-05-15	10.1300	10.1900	9.6300	9.8100	-9.082%	9,946,363	+13.354%
2026-05-14	11.1400	11.1400	10.6100	10.7900	-4.344%	5,718,724	+3.058%
2026-05-13	11.4500	11.5950	10.9950	11.2800	-1.571%	8,434,007	-1.418%
2026-05-12	10.8300	11.5050	10.5600	11.4600	+1.237%	10,890,996	-2.967%
2026-05-11	10.5000	11.3200	10.4000	11.3200	+12.861%	12,125,707	-1.767%
2026-05-08	10.3800	10.5700	9.8100	10.0300	-1.182%	10,915,458	+10.867%
2026-05-07	10.1700	11.4259	10.0600	10.1500	+9.023%	20,953,409	+9.557%
2026-05-06	9.0000	9.3700	8.9600	9.3100	+8.382%	12,001,706	+19.441%
2026-05-05	9.2200	9.2700	8.4907	8.5900	-5.501%	8,491,234	+29.453%
2026-05-04	9.0400	9.3000	8.9700	9.0900	-1.196%	6,581,938	+22.332%
2026-05-01	9.1400	9.4050	9.0500	9.2000	-0.325%	5,028,086	+20.870%
2026-04-30	9.4050	9.6200	9.0000	9.2300	+3.708%	6,658,055	+20.477%
2026-04-29	9.1200	9.1200	8.8400	8.9000	-3.471%	5,939,476	+24.944%
2026-04-28	9.4400	9.5450	9.1050	9.2200	-5.144%	6,101,080	+20.607%
2026-04-27	9.5800	9.7450	9.4510	9.7200	+0.725%	4,480,111	+14.403%
2026-04-24	9.5600	9.6650	9.3000	9.6500	+2.225%	5,394,292	+15.233%
2026-04-23	9.5000	9.6300	9.0900	9.4400	-2.881%	7,262,010	+17.797%
2026-04-22	9.6600	9.8300	9.4300	9.7200	+3.625%	5,403,139	+14.403%
2026-04-21	9.9100	10.1850	9.3500	9.3800	-7.037%	9,619,904	+18.550%
2026-04-20	10.0100	10.1750	9.7900	10.0900	-0.884%	8,855,312	+10.208%
2026-04-17	10.1400	10.6750	10.1000	10.1800	+4.733%	7,978,772	+9.234%
2026-04-16	10.0200	10.0809	9.7001	9.7200	-1.420%	5,847,276	+14.403%
2026-04-15	9.9500	10.2100	9.7000	9.8600	-1.202%	5,711,974	+12.779%
2026-04-14	9.9500	10.1300	9.7900	9.9800	+3.850%	7,425,173	+11.423%
2026-04-13	9.2500	9.6600	9.2400	9.6100	+2.017%	5,317,649	+15.713%
2026-04-10	9.7200	9.7800	9.3400	9.4200	-1.773%	7,054,864	+18.047%
2026-04-09	9.7900	10.0000	9.4300	9.5900	-2.043%	7,047,057	+15.954%
2026-04-08	10.4800	10.5450	9.5750	9.7900	+2.192%	9,390,630	+13.585%
2026-04-07	9.4900	9.6500	9.2350	9.5800	+0.209%	7,679,955	+16.075%
2026-04-06	9.5000	9.6650	9.3400	9.5600	+0.105%	7,040,893	+16.318%
2026-04-02	8.8200	9.6850	8.8100	9.5500	-0.521%	8,151,668	+16.440%
2026-04-01	9.6500	9.9900	9.3800	9.6000	+3.115%	10,266,091	+15.833%
2026-03-31	8.9700	9.3950	8.9600	9.3100	+8.005%	12,232,231	+19.441%
2026-03-30	9.0300	9.1600	8.4850	8.6200	-3.146%	8,354,120	+29.002%
2026-03-27	8.5100	9.1300	8.4750	8.9000	+3.972%	7,197,825	+24.944%
2026-03-26	8.8500	9.1000	8.5300	8.5600	-6.754%	8,670,286	+29.907%
2026-03-25	9.4700	9.5900	9.0600	9.1800	+2.341%	10,417,662	+21.133%
2026-03-24	8.5300	9.0500	8.4100	8.9700	+2.867%	9,998,043	+23.969%
2026-03-23	8.3000	8.9400	8.1600	8.7200	+5.825%	15,395,653	+27.523%
2026-03-20	8.8000	8.8000	7.9900	8.2400	-5.178%	27,920,899	+34.951%
2026-03-19	8.3300	8.7900	8.1600	8.6900	-8.237%	17,271,209	+27.963%
2026-03-18	10.0000	10.0000	9.4350	9.4700	-7.520%	13,810,049	+17.423%
2026-03-17	10.2500	10.6650	10.1350	10.2400	+0.294%	8,261,874	+8.594%
2026-03-16	10.0900	10.5500	9.9900	10.2100	+2.407%	15,209,086	+8.913%
2026-03-13	10.7350	10.8100	9.9500	9.9700	-7.514%	10,470,094	+11.535%
2026-03-12	11.0600	11.1218	10.6700	10.7800	-3.405%	6,593,244	+3.154%
2026-03-11	11.2500	11.3100	10.7800	11.1600	-3.377%	6,877,442	-0.358%
2026-03-10	11.7900	11.9600	11.5350	11.5500	+2.575%	8,307,419	-3.723%
2026-03-09	10.8300	11.3783	10.3800	11.2600	+0.716%	7,548,742	-1.243%
2026-03-06	11.2700	11.5200	10.9100	11.1800	-2.867%	9,062,363	-0.537%
2026-03-05	12.1100	12.1650	11.2200	11.5100	-7.327%	13,712,577	-3.388%
2026-03-04	12.2500	12.6100	12.0450	12.4200	+4.458%	6,481,920	-10.467%
2026-03-03	12.2050	12.3500	11.3200	11.8900	-9.513%	11,974,708	-6.476%
2026-03-02	13.7100	13.7900	12.5600	13.1400	-5.468%	18,790,656	-15.373%
2026-02-27	13.6100	13.9950	13.2100	13.9000	-0.927%	17,378,309	-20.000%
2026-02-26	13.0500	14.0300	12.8900	14.0300	+5.967%	12,438,993	-20.741%
2026-02-25	13.5900	13.7800	13.2200	13.2400	+0.303%	11,327,664	-16.012%
2026-02-24	12.5950	13.3200	12.4400	13.2000	+1.695%	8,920,595	-15.758%
2026-02-23	12.9800	13.2050	12.7299	12.9800	+0.698%	13,857,663	-14.330%
2026-02-20	12.2250	12.9700	12.0750	12.8900	+6.265%	15,198,316	-13.732%
2026-02-19	11.5300	12.1650	11.4600	12.1300	+4.031%	9,119,860	-8.326%
2026-02-18	11.6100	11.7800	11.3100	11.6600	+3.737%	9,165,484	-4.631%
2026-02-17	11.2900	11.4000	10.5900	11.2400	-4.340%	11,761,742	-1.068%
2026-02-13	11.3100	11.7899	11.1900	11.7500	+6.818%	7,052,030	-5.362%
2026-02-12	12.1100	12.3350	10.9350	11.0000	-11.075%	15,427,493	+1.091%
2026-02-11	12.7200	12.7500	11.8300	12.3700	+1.895%	12,408,991	-10.105%
2026-02-10	12.0850	12.4050	11.9850	12.1400	-0.492%	8,244,449	-8.402%
2026-02-09	11.6700	12.2050	11.4500	12.2000	+7.394%	9,176,755	-8.852%
2026-02-06	10.7600	11.3800	10.6700	11.3600	+8.812%	9,361,660	-2.113%
2026-02-05	10.8950	11.5000	10.4000	10.4400	-12.121%	13,721,234	+6.513%
2026-02-04	11.9100	12.0600	11.0350	11.8800	+2.326%	21,996,289	-6.397%
2026-02-03	11.7800	11.8000	11.0150	11.6100	+7.699%	16,788,059	-4.220%
2026-02-02	10.7500	11.1400	10.4514	10.7800	-1.372%	14,669,228	+3.154%
2026-01-30	11.3800	12.3200	10.8000	10.9300	-16.945%	21,650,711	+1.738%
2026-01-29	14.0650	14.0650	12.6050	13.1600	-4.982%	20,486,613	-15.502%
2026-01-28	13.9800	14.0650	13.2300	13.8500	+0.290%	18,350,709	-19.711%
2026-01-27	13.7900	14.1300	13.1350	13.8100	-1.004%	17,386,536	-19.479%
2026-01-26	15.0900	15.1500	13.9100	13.9500	-1.204%	27,331,815	-20.287%
2026-01-23	13.8400	14.1900	13.4600	14.1200	+3.824%	17,126,826	-21.246%
2026-01-22	12.3300	13.6300	12.3300	13.6000	+10.930%	16,973,698	-18.235%
2026-01-21	12.5550	12.6000	11.8900	12.2600	-0.648%	20,500,650	-9.299%
2026-01-20	12.1350	12.5500	11.7050	12.3400	+5.290%	23,084,904	-9.887%
2026-01-16	11.4400	11.7200	10.5700	11.7200	+1.296%	18,651,472	-5.119%
2026-01-15	10.9600	11.7000	10.8600	11.5700	+3.211%	11,889,930	-3.889%
2026-01-14	11.5400	11.7000	10.9150	11.2100	+0.448%	15,272,856	-0.803%
2026-01-13	11.4150	11.7000	11.1500	11.1600	-0.090%	14,859,596	-0.358%
2026-01-12	11.2600	11.5200	11.0940	11.1700	+5.179%	13,661,523	-0.448%
2026-01-09	10.0500	10.8899	9.9400	10.6200	+8.589%	17,991,089	+4.708%
2026-01-08	9.6800	9.8900	9.4600	9.7800	-2.976%	9,987,440	+13.701%
2026-01-07	10.1400	10.2000	9.3700	10.0800	-4.906%	15,447,312	+10.317%
2026-01-06	10.0300	10.6000	9.7800	10.6000	+8.495%	15,411,840	+4.906%
2026-01-05	9.3300	10.4550	9.2500	9.7700	+8.315%	20,327,036	+13.818%
2026-01-02	9.7200	9.9100	8.7090	9.0200	-4.043%	16,835,314	+23.282%
2025-12-31	9.6100	9.9150	9.3600	9.4000	-4.082%	14,096,086	+18.298%
2025-12-30	9.8100	10.0703	9.5316	9.8000	+2.403%	15,852,505	+13.469%
2025-12-29	9.5000	9.8450	9.2800	9.5700	-5.060%	18,112,604	+16.196%
2025-12-26	10.0800	10.2800	9.7200	10.0800	+2.962%	13,901,968	+10.317%
2025-12-24	9.8400	9.8600	9.5250	9.7900	-1.310%	6,292,054	+13.585%
2025-12-23	10.0000	10.0900	9.5150	9.9200	+0.303%	14,026,674	+12.097%
2025-12-22	10.0200	10.2200	9.7800	9.8900	+3.887%	14,679,000	+12.437%
2025-12-19	9.2900	10.0000	9.2500	9.5200	+3.254%	20,346,952	+16.807%
2025-12-18	9.3700	9.6500	9.2100	9.2200	-1.496%	13,857,211	+20.607%
2025-12-17	9.5700	9.8250	9.1800	9.3600	+0.429%	15,964,063	+18.803%
2025-12-16	9.1400	9.5700	9.0800	9.3200	+2.081%	13,382,808	+19.313%
2025-12-15	9.3000	9.4100	8.9200	9.1300	+1.670%	10,766,844	+21.796%
2025-12-12	9.7000	9.7000	8.7700	8.9800	-4.570%	16,700,970	+23.831%
2025-12-11	9.1500	9.7600	9.0600	9.4100	+4.208%	21,789,555	+18.172%
2025-12-10	8.8200	9.1686	8.5200	9.0300	+1.919%	15,709,966	+23.145%
2025-12-09	8.5800	9.1300	8.4900	8.8600	+4.481%	17,230,652	+25.508%
2025-12-08	8.7400	8.8100	8.3000	8.4800	-2.191%	10,005,126	+31.132%
2025-12-05	8.9000	9.1299	8.6000	8.6700	-0.230%	13,875,738	+28.258%
2025-12-04	8.6500	8.8350	8.4345	8.6900	-2.578%	12,070,673	+27.963%
2025-12-03	9.3100	9.3988	8.8901	8.9200	-3.463%	13,586,972	+24.664%
2025-12-02	9.4400	9.4800	8.5450	9.2400	-1.702%	32,919,947	+20.346%
2025-12-01	9.9500	10.0100	9.3900	9.4000	-5.337%	33,792,492	+18.298%
2025-11-28	9.0100	10.0250	8.8550	9.9300	+15.197%	13,773,669	+11.984%
2025-11-26	7.9800	8.6900	7.8600	8.6200	+10.371%	12,337,413	+29.002%
2025-11-25	7.6500	7.9666	7.5050	7.8100	+2.092%	12,558,693	+42.382%
2025-11-24	7.2500	7.6850	7.1400	7.6500	+6.103%	8,581,819	+45.359%
2025-11-21	7.0100	7.2600	6.9050	7.2100	+1.980%	11,402,966	+54.230%
2025-11-20	7.7300	7.8500	7.0600	7.0700	-7.461%	11,082,999	+57.284%
2025-11-19	7.7600	7.9700	7.5015	7.6400	+0.659%	7,529,472	+45.550%
2025-11-18	7.5600	7.7150	7.4000	7.5900	+0.931%	7,532,980	+46.509%
2025-11-17	7.7000	7.8000	7.3900	7.5200	-2.464%	8,662,057	+47.872%
2025-11-14	7.5000	7.9150	7.2400	7.7100	-2.033%	9,271,310	+44.228%
2025-11-13	8.1800	8.1972	7.7700	7.8700	-3.554%	9,171,835	+41.296%
2025-11-12	7.9000	8.3997	7.8200	8.1600	+4.481%	11,250,404	+36.275%
2025-11-11	7.9000	7.9500	7.6100	7.8100	-0.762%	8,446,453	+42.382%
2025-11-10	7.5700	8.2400	7.5200	7.8700	+9.306%	12,952,024	+41.296%
2025-11-07	6.7000	7.3700	6.6000	7.2000	-1.639%	11,746,480	+54.444%
2025-11-06	7.4300	7.5200	7.1950	7.3200	+0.826%	10,018,014	+51.913%
2025-11-05	7.6100	7.7400	7.1415	7.2600	-3.200%	15,077,322	+53.168%
2025-11-04	7.8400	7.9150	7.4850	7.5000	-8.088%	11,735,282	+48.267%
2025-11-03	8.2400	8.4698	8.0099	8.1600	-0.488%	8,542,806	+36.275%
2025-10-31	8.3000	8.3300	7.9700	8.2000	-1.561%	9,446,220	+35.610%
2025-10-30	8.0600	8.4200	8.0100	8.3300	+3.094%	9,997,632	+33.493%
2025-10-29	8.3100	8.3500	7.9350	8.0800	+0.248%	13,372,287	+37.624%
2025-10-28	7.7000	8.1500	7.6100	8.0600	+3.069%	16,169,711	+37.965%
2025-10-27	7.7600	7.9688	7.4320	7.8200	-3.337%	14,043,913	+42.199%
2025-10-24	7.9100	8.1800	7.9100	8.0900	+0.372%	11,199,194	+37.454%
2025-10-23	8.2800	8.3198	7.9400	8.0600	+0.374%	9,175,380	+37.965%
2025-10-22	7.7400	8.2000	7.6700	8.0300	-0.742%	12,083,485	+38.481%
2025-10-21	8.3000	8.4500	8.0000	8.0900	-13.290%	12,065,660	+37.454%
2025-10-20	9.4300	9.4500	8.9200	9.3300	+2.980%	13,102,881	+19.185%
2025-10-17	9.7300	9.9500	8.8103	9.0600	-10.739%	15,548,718	+22.737%
2025-10-16	9.6900	10.3700	9.5300	10.1500	+6.955%	20,104,983	+9.557%
2025-10-15	8.9200	9.5300	8.8500	9.4900	+9.080%	18,282,839	+17.176%
2025-10-14	8.1400	8.9950	8.0000	8.7000	+2.353%	18,972,876	+27.816%
2025-10-13	8.0200	8.5474	8.0200	8.5000	+10.966%	14,998,361	+30.824%
2025-10-10	7.7400	8.1100	7.5610	7.6600	+0.922%	17,046,407	+45.170%
2025-10-09	8.5900	8.6200	7.4400	7.5900	-8.222%	24,351,491	+46.509%
2025-10-08	8.0100	8.2950	7.4700	8.2700	+6.848%	35,809,297	+34.462%
2025-10-07	7.9000	8.0300	7.6700	7.7400	-1.023%	25,270,411	+43.669%
2025-10-06	7.8400	8.2182	7.8100	7.8200	+1.558%	21,463,591	+42.199%
2025-10-03	7.7400	7.8650	7.5600	7.7000	+0.917%	16,844,259	+44.416%
2025-10-02	7.9100	7.9500	7.3200	7.6300	-1.548%	20,271,795	+45.740%
2025-10-01	7.9450	8.3600	7.7150	7.7500	-1.148%	21,996,361	+43.484%
2025-09-30	7.5000	8.1493	7.4600	7.8400	-1.010%	16,454,681	+41.837%
2025-09-29	8.0000	8.1000	7.8300	7.9200	+1.538%	15,265,594	+40.404%
2025-09-26	7.7200	8.0500	7.6502	7.8000	+2.228%	14,292,108	+42.564%
2025-09-25	7.6100	7.6600	7.3800	7.6300	+3.108%	15,383,131	+45.740%
2025-09-24	7.7300	7.7898	7.3650	7.4000	-3.394%	11,141,359	+50.270%
2025-09-23	7.9300	8.2100	7.6550	7.6600	-2.046%	15,909,316	+45.170%
2025-09-22	7.0500	7.8400	7.0100	7.8200	+15.680%	23,707,618	+42.199%
2025-09-19	6.1800	6.7700	6.1600	6.7600	+9.385%	27,448,973	+64.497%
2025-09-18	6.4600	6.4700	6.0900	6.1800	-4.923%	14,439,592	+79.935%
2025-09-17	6.0700	6.6300	6.0200	6.5000	+4.502%	19,184,679	+71.077%
2025-09-16	6.4800	6.4800	6.0700	6.2200	-4.012%	14,603,144	+78.778%
2025-09-15	6.1300	6.4900	6.0700	6.4800	+5.710%	13,194,568	+71.605%
2025-09-12	6.2400	6.4500	6.1300	6.1300	0.000%	15,832,891	+81.403%
2025-09-11	5.7900	6.1500	5.7500	6.1300	+4.252%	14,028,619	+81.403%
2025-09-10	5.9100	6.0450	5.8100	5.8800	-0.170%	10,026,504	+89.116%
2025-09-09	6.0100	6.0500	5.8100	5.8900	-1.997%	10,569,128	+88.795%
2025-09-08	6.1400	6.2700	5.9000	6.0100	+0.334%	13,542,025	+85.025%
2025-09-05	6.3300	6.3400	5.8500	5.9900	-2.443%	13,572,790	+85.643%
2025-09-04	6.3000	6.4300	6.1300	6.1400	-4.806%	11,643,128	+81.107%
2025-09-03	6.7150	6.7356	6.2900	6.4500	-0.769%	13,711,228	+72.403%
2025-09-02	6.5100	6.5700	6.1850	6.5000	+4.167%	17,533,060	+71.077%
2025-08-29	5.9100	6.2900	5.8900	6.2400	+5.942%	11,685,659	+78.205%
2025-08-28	6.0100	6.0700	5.8400	5.8900	-0.842%	9,961,266	+88.795%
2025-08-27	5.7800	5.9400	5.6300	5.9400	+1.712%	6,728,152	+87.205%
2025-08-26	5.8000	5.9400	5.7500	5.8400	+1.565%	6,283,376	+90.411%
2025-08-25	5.7600	5.8100	5.6700	5.7500	0.000%	6,529,124	+93.391%
2025-08-22	5.5900	5.9000	5.5200	5.7500	+2.131%	12,417,825	+93.391%
2025-08-21	5.4000	5.7500	5.4000	5.6300	+4.067%	7,967,148	+97.513%
2025-08-20	5.3400	5.4700	5.3001	5.4100	+1.883%	8,496,239	+105.545%
2025-08-19	5.5700	5.7100	5.2900	5.3100	-4.668%	8,628,353	+109.416%
2025-08-18	5.6000	5.6650	5.4150	5.5700	+0.360%	7,913,727	+99.641%
2025-08-15	5.5900	5.8600	5.4750	5.5500	0.000%	15,487,976	+100.360%
2025-08-14	5.3700	5.8350	5.3700	5.5500	+1.093%	12,631,254	+100.360%
2025-08-13	5.2100	5.7400	5.0650	5.4900	-4.522%	18,049,242	+102.550%
2025-08-12	5.6100	5.7600	5.5101	5.7500	+3.791%	11,839,376	+93.391%
2025-08-11	5.2500	5.5600	5.1899	5.5400	+2.214%	9,574,517	+100.722%
2025-08-08	5.4500	5.5500	5.3312	5.4200	+0.370%	10,492,859	+105.166%
2025-08-07	5.4100	5.4600	5.2600	5.4000	+2.857%	12,104,028	+105.926%
2025-08-06	5.2400	5.2800	5.1750	5.2500	-0.190%	6,666,370	+111.810%
2025-08-05	5.1600	5.3200	5.0800	5.2600	+0.960%	9,108,997	+111.407%
2025-08-04	5.0200	5.2400	5.0200	5.2100	+5.040%	4,280,145	+113.436%
2025-08-01	5.1800	5.2000	4.9100	4.9600	-2.170%	8,304,877	+124.194%
2025-07-31	5.2600	5.2700	5.0400	5.0700	-3.059%	8,164,145	+119.329%
2025-07-30	5.4300	5.5300	5.1800	5.2300	-5.254%	7,891,778	+112.620%
2025-07-29	5.5500	5.5700	5.4300	5.5200	-0.361%	5,947,126	+101.449%
2025-07-28	5.6700	5.6700	5.4300	5.5400	-3.316%	7,154,850	+100.722%
2025-07-25	5.6900	5.8200	5.5501	5.7300	+0.526%	8,736,104	+94.066%
2025-07-24	5.6950	5.8200	5.6100	5.7000	-1.554%	6,777,958	+95.088%
2025-07-23	5.6500	5.8100	5.6000	5.7900	+2.116%	9,548,402	+92.055%
2025-07-22	5.5200	5.7100	5.4400	5.6700	+3.279%	8,739,189	+96.120%
2025-07-21	5.5000	5.7100	5.4800	5.4900	+2.045%	8,936,695	+102.550%
2025-07-18	5.7100	5.7100	5.3400	5.3800	-3.411%	7,114,829	+106.691%
2025-07-17	5.5600	5.6000	5.4800	5.5700	-0.890%	6,096,338	+99.641%
2025-07-16	5.7800	5.7900	5.5300	5.6200	-2.091%	7,574,092	+97.865%
2025-07-15	5.7900	5.7900	5.6100	5.7400	0.000%	9,347,800	+93.728%
2025-07-14	5.9500	6.0400	5.7300	5.7400	-1.712%	13,436,083	+93.728%
2025-07-11	5.5750	5.8700	5.4900	5.8400	+7.353%	15,367,031	+90.411%
2025-07-10	5.3600	5.4592	5.2800	5.4400	+2.836%	10,684,587	+104.412%
2025-07-09	4.9050	5.4400	4.8700	5.2900	+9.298%	18,749,478	+110.208%
2025-07-08	5.2500	5.3000	4.7500	4.8400	-7.634%	13,011,816	+129.752%
2025-07-07	4.9800	5.2500	4.8600	5.2400	+3.150%	11,851,161	+112.214%
2025-07-03	5.0600	5.1167	4.9850	5.0800	0.000%	7,062,885	+118.898%
2025-07-02	5.0900	5.1300	4.8600	5.0800	+0.594%	15,352,821	+118.898%
2025-07-01	5.0200	5.1900	4.9700	5.0500	+2.642%	9,167,914	+120.198%
2025-06-30	4.8500	4.9300	4.8100	4.9200	+2.075%	11,000,410	+126.016%
2025-06-27	4.7600	4.8400	4.6600	4.8200	-2.033%	10,435,760	+130.705%
2025-06-26	4.8200	4.9500	4.7301	4.9200	+2.500%	15,560,590	+126.016%
2025-06-25	4.7300	4.8300	4.6800	4.8000	+1.911%	10,051,585	+131.667%
2025-06-24	4.6500	4.7900	4.5300	4.7100	-1.464%	13,229,596	+136.093%
2025-06-23	4.6700	4.8200	4.6500	4.7800	+1.919%	13,195,651	+132.636%
2025-06-20	4.8100	4.8600	4.6100	4.6900	-4.286%	15,470,203	+137.100%
2025-06-18	4.9300	5.0700	4.8600	4.9000	-1.010%	16,632,326	+126.939%
2025-06-17	4.9500	5.0390	4.7500	4.9500	+3.125%	18,428,020	+124.646%
2025-06-16	4.7800	4.8900	4.7450	4.8000	-0.208%	13,275,889	+131.667%
2025-06-13	4.8700	4.9150	4.7800	4.8100	+0.208%	13,860,449	+131.185%
2025-06-12	5.0100	5.0700	4.7900	4.8000	-3.226%	16,383,666	+131.667%
2025-06-11	5.0000	5.1100	4.8700	4.9600	-0.601%	21,487,310	+124.194%
2025-06-10	4.9400	5.0665	4.9000	4.9900	0.000%	21,077,599	+122.846%
2025-06-09	4.6200	5.1100	4.6150	4.9900	+11.136%	25,237,470	+122.846%
2025-06-06	4.5000	4.6200	4.3100	4.4900	-1.319%	23,488,139	+147.661%
2025-06-05	4.5650	4.7800	4.4600	4.5500	+7.565%	34,770,811	+144.396%
2025-06-04	4.0800	4.2800	4.0100	4.2300	+3.676%	19,848,971	+162.884%
2025-06-03	3.9400	4.0900	3.8500	4.0800	+2.771%	17,905,673	+172.549%
2025-06-02	3.7600	4.1000	3.7300	3.9700	+9.972%	25,180,877	+180.101%
2025-05-30	3.5300	3.6300	3.5034	3.6100	+1.404%	13,732,481	+208.033%
2025-05-29	3.6600	3.7200	3.5500	3.5600	-1.928%	12,072,616	+212.360%
2025-05-28	3.6300	3.6700	3.5300	3.6300	0.000%	13,310,333	+206.336%
2025-05-27	3.5700	3.6800	3.5300	3.6300	+0.554%	12,712,757	+206.336%
2025-05-23	3.5600	3.6400	3.5000	3.6100	+2.557%	14,736,981	+208.033%
2025-05-22	3.5300	3.5800	3.3700	3.5200	-1.950%	14,317,056	+215.909%
2025-05-21	3.5300	3.6600	3.5300	3.5900	+2.279%	16,992,435	+209.749%
2025-05-20	3.3400	3.5200	3.2700	3.5100	+5.405%	11,647,453	+216.809%
2025-05-19	3.3100	3.3600	3.2335	3.3300	+2.462%	7,606,757	+233.934%
2025-05-16	3.2300	3.2800	3.1400	3.2500	-2.695%	14,651,395	+242.154%
2025-05-15	3.2700	3.3500	3.1900	3.3400	+3.727%	13,990,258	+232.934%
2025-05-14	3.2500	3.2800	3.1800	3.2200	-4.167%	15,384,739	+245.342%
2025-05-13	3.4200	3.5900	3.2400	3.3600	+0.299%	16,043,829	+230.952%
2025-05-12	3.5000	3.5100	3.3400	3.3500	-6.162%	15,303,792	+231.940%
2025-05-09	3.4300	3.5900	3.3500	3.5700	+6.250%	12,341,703	+211.485%
2025-05-08	3.4900	3.5000	3.3600	3.3600	-2.890%	10,899,782	+230.952%
2025-05-07	3.5600	3.5900	3.4200	3.4600	-5.205%	14,613,532	+221.387%
2025-05-06	3.5500	3.6650	3.4700	3.6500	+5.797%	14,490,104	+204.658%
2025-05-05	3.5200	3.5450	3.4000	3.4500	+0.583%	11,055,632	+222.319%
2025-05-02	3.5000	3.5350	3.3450	3.4300	-0.291%	13,908,389	+224.198%
2025-05-01	3.5500	3.5700	3.4100	3.4400	-5.495%	11,644,008	+223.256%
2025-04-30	3.5800	3.6400	3.4950	3.6400	-0.546%	11,051,834	+205.495%
2025-04-29	3.6200	3.7300	3.5900	3.6600	-0.813%	8,576,955	+203.825%
2025-04-28	3.6200	3.6900	3.5700	3.6900	+1.374%	10,451,199	+201.355%
2025-04-25	3.6100	3.7200	3.5600	3.6400	-3.704%	8,634,501	+205.495%
2025-04-24	3.6900	3.8100	3.6245	3.7800	+2.717%	9,696,179	+194.180%
2025-04-23	3.4700	3.7500	3.4511	3.6800	+4.249%	13,899,150	+202.174%
2025-04-22	3.7600	3.7769	3.5100	3.5300	-5.108%	12,810,198	+215.014%
2025-04-21	4.0000	4.0000	3.6301	3.7200	-1.587%	14,038,179	+198.925%
2025-04-17	3.8900	3.9400	3.7600	3.7800	-4.786%	10,128,127	+194.180%
2025-04-16	4.1700	4.2600	3.9200	3.9700	-1.975%	15,443,384	+180.101%
2025-04-15	4.1500	4.2100	3.9800	4.0500	-0.978%	9,374,222	+174.568%
2025-04-14	3.8200	4.1100	3.8200	4.0900	+3.807%	15,303,187	+171.883%
2025-04-11	3.8800	3.9800	3.7800	3.9400	+5.630%	16,079,202	+182.234%
2025-04-10	3.6300	3.8300	3.6100	3.7300	+1.084%	16,834,968	+198.123%
2025-04-09	3.3300	3.7800	3.2100	3.6900	+17.143%	18,192,298	+201.355%
2025-04-08	3.4800	3.5800	3.1000	3.1500	-4.255%	14,163,607	+253.016%
2025-04-07	3.1700	3.5400	3.0600	3.2900	+4.444%	11,933,435	+237.994%
2025-04-04	3.3800	3.3800	2.9501	3.1500	-10.765%	18,499,190	+253.016%
2025-04-03	3.5000	3.7600	3.4000	3.5300	-5.867%	15,677,002	+215.014%
2025-04-02	3.7800	3.8300	3.6700	3.7500	-0.794%	11,741,567	+196.533%
2025-04-01	3.9300	3.9300	3.6000	3.7800	-11.475%	30,917,089	+194.180%
2025-03-31	4.3300	4.3300	4.0400	4.2700	-1.386%	14,179,958	+160.422%
2025-03-28	4.5500	4.6100	4.2600	4.3300	-5.044%	9,961,760	+156.813%
2025-03-27	4.5300	4.6150	4.4400	4.5600	+3.401%	6,506,495	+143.860%
2025-03-26	4.6000	4.6600	4.3900	4.4100	-3.501%	7,531,870	+152.154%
2025-03-25	4.7600	4.8900	4.5500	4.5700	-1.720%	8,604,100	+143.326%
2025-03-24	4.7200	4.7650	4.5800	4.6500	-0.215%	5,222,295	+139.140%
2025-03-21	4.7400	4.8000	4.6100	4.6600	-3.719%	8,534,982	+138.627%
2025-03-20	4.7500	5.0000	4.7100	4.8400	-1.626%	8,819,240	+129.752%
2025-03-19	4.9000	5.0200	4.7501	4.9200	0.000%	11,893,074	+126.016%
2025-03-18	4.9400	5.1300	4.8300	4.9200	+2.500%	13,591,436	+126.016%

document.getElementById("SCVL8m").onerror = function(){this.style.display='none';}; .dark-mode .WXbxpq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WXbxpq{ color: #333333; background-color: white; border: 2px solid #333333; }EXKEndeavour Silver Corp.stock NYSE

EXK
Endeavour Silver Corp.
stock NYSE