Skip to main content
EXK logo

Endeavour Silver Corp.

EXKNYSEMaterialsSilver

$7.47Today:- (-)1Y −5.09%

As of Oct 23, 2026 close

Market cap
$2.44B
P/E (TTM)
37.41
Forward P/E
-
Dividend yield
-
52-week range
$6.60$15.15
Volume (live)
-
Avg. volume (3M)
6.68M

Endeavour Silver (EXK) Historical Stock Prices

Analyze Endeavour Silver (EXK) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Endeavour Silver (EXK) Interactive Price Chart

Interactive historical price chart showing Endeavour Silver stock price movements and trends across multiple time periods.

Loading chart...

EXK Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
EXK historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20267.537.627.267.477.475.83M
Oct 22, 20267.918.007.587.657.655.90M
Oct 21, 20268.278.368.198.318.314.44M
Oct 20, 20268.128.578.048.208.204.54M
Oct 19, 20268.228.358.188.268.266.17M
Oct 16, 20268.208.528.168.248.246.01M
Oct 15, 20267.978.307.828.298.296.75M
Oct 14, 20267.948.057.677.837.838.65M
Oct 13, 20268.568.588.128.248.245.92M
Oct 12, 20268.508.628.458.548.543.42M
Oct 9, 20268.728.828.618.658.656.50M
Oct 8, 20268.228.578.188.578.577.08M
Oct 7, 20268.268.498.178.328.325.79M
Oct 6, 20268.698.748.458.678.674.90M
Oct 5, 20268.688.718.388.608.604.46M
Oct 2, 20268.718.768.438.608.605.04M
Oct 1, 20268.538.698.478.568.566.64M
Sep 30, 20268.838.838.548.588.587.07M
Sep 29, 20268.999.008.548.748.7410.80M
Sep 28, 20268.859.128.768.968.968.85M
Sep 25, 20269.269.469.059.399.396.10M
Sep 24, 20269.209.348.979.169.167.66M
Sep 23, 202610.0510.149.149.269.2612.69M
Sep 22, 202610.1110.5910.0510.5110.517.98M
Sep 21, 202610.3010.309.8610.1310.135.77M
Sep 18, 202610.3210.3910.0210.2110.217.72M
Sep 17, 20269.9610.209.8710.1710.176.31M
Sep 16, 20269.869.879.319.539.538.82M
Sep 15, 20269.779.829.439.649.645.82M
Sep 14, 20269.709.909.459.729.726.84M
Sep 11, 202610.7110.8510.0710.1810.189.35M
Sep 10, 202610.6510.8610.5010.5210.527.26M
Sep 9, 202611.3611.5210.9911.1511.159.54M
Sep 8, 202611.0611.2911.0411.1311.136.97M
Sep 4, 202611.1611.3410.9711.1211.128.63M
Sep 3, 202611.6011.6511.1211.4711.479.87M
Sep 2, 202610.6811.2010.4311.1311.1310.60M
Sep 1, 202610.2210.7010.1310.2410.247.91M
Aug 31, 202610.7410.7810.4310.7110.718.00M
Aug 28, 202611.4611.5210.5310.7610.7613.12M
Aug 27, 202610.8011.3210.8011.3011.307.32M
Aug 26, 202610.8211.0510.7110.8910.896.28M
Aug 25, 202610.4411.1410.4011.0911.098.79M
Aug 24, 202610.9711.2410.4810.7610.7611.18M
Aug 21, 202611.3411.3410.5910.6210.6213.06M
Aug 20, 202610.7711.4810.7410.9710.9711.21M
Aug 19, 202610.3511.0010.3010.9910.999.77M
Aug 18, 20269.9210.109.659.669.668.41M
Aug 17, 202610.0710.399.7710.1410.1414.15M
Aug 14, 202610.5910.8710.5210.6610.666.25M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.