Endeavour Silver Corp. (EXK) Historical Stock Data
9.22 ↓0.14 (-1.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EXK is up 0.21% a day on average. There have been 15 days where Endeavour Silver Corp. closed green and 15 days where EXK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 9.57 | 9.22 | ↓$0.35 (-3.66%) | 9.21 | 9.65 | 13.06M |
| 2025-12-17 | 9.57 | 9.36 | ↓$0.21 (-2.19%) | 9.18 | 9.83 | 15.56M |
| 2025-12-16 | 9.14 | 9.32 | ↑$0.18 (1.97%) | 9.08 | 9.57 | 13.30M |
| 2025-12-15 | 9.30 | 9.13 | ↓$0.17 (-1.83%) | 8.92 | 9.40 | 9.81M |
| 2025-12-12 | 9.70 | 8.98 | ↓$0.72 (-7.42%) | 8.77 | 9.70 | 16.61M |
| 2025-12-11 | 9.15 | 9.41 | ↑$0.26 (2.84%) | 9.07 | 9.76 | 19.58M |
| 2025-12-10 | 8.82 | 9.03 | ↑$0.21 (2.38%) | 8.52 | 9.17 | 15.26M |
| 2025-12-09 | 8.58 | 8.86 | ↑$0.28 (3.26%) | 8.49 | 9.13 | 17.21M |
| 2025-12-08 | 8.74 | 8.48 | ↓$0.26 (-2.97%) | 8.30 | 8.81 | 9.92M |
| 2025-12-05 | 8.90 | 8.67 | ↓$0.23 (-2.58%) | 8.60 | 9.13 | 13.84M |
| 2025-12-04 | 8.65 | 8.69 | ↑$0.04 (0.46%) | 8.43 | 8.83 | 11.73M |
| 2025-12-03 | 9.31 | 8.92 | ↓$0.39 (-4.19%) | 8.89 | 9.40 | 13.57M |
| 2025-12-02 | 9.44 | 9.24 | ↓$0.20 (-2.12%) | 8.55 | 9.48 | 32.39M |
| 2025-12-01 | 9.95 | 9.40 | ↓$0.55 (-5.53%) | 9.39 | 10.01 | 33.77M |
| 2025-11-28 | 9.01 | 9.93 | ↑$0.92 (10.21%) | 8.86 | 10.03 | 13.78M |
| 2025-11-26 | 7.98 | 8.62 | ↑$0.64 (8.02%) | 7.86 | 8.69 | 12.33M |
| 2025-11-25 | 7.65 | 7.81 | ↑$0.16 (2.09%) | 7.51 | 7.97 | 12.54M |
| 2025-11-24 | 7.25 | 7.65 | ↑$0.40 (5.52%) | 7.14 | 7.68 | 8.35M |
| 2025-11-21 | 7.01 | 7.21 | ↑$0.20 (2.85%) | 6.91 | 7.26 | 7.97M |
| 2025-11-20 | 7.73 | 7.07 | ↓$0.66 (-8.54%) | 7.07 | 7.85 | 11.08M |
| 2025-11-19 | 7.76 | 7.64 | ↓$0.12 (-1.55%) | 7.50 | 7.97 | 7.19M |
| 2025-11-18 | 7.56 | 7.59 | ↑$0.03 (0.40%) | 7.40 | 7.72 | 7.53M |
| 2025-11-17 | 7.70 | 7.52 | ↓$0.18 (-2.34%) | 7.39 | 7.80 | 8.66M |
| 2025-11-14 | 7.50 | 7.71 | ↑$0.21 (2.80%) | 7.24 | 7.92 | 8.81M |
| 2025-11-13 | 8.18 | 7.87 | ↓$0.31 (-3.79%) | 7.77 | 8.20 | 8.13M |
| 2025-11-12 | 7.90 | 8.16 | ↑$0.26 (3.29%) | 7.82 | 8.40 | 11.22M |
| 2025-11-11 | 7.90 | 7.81 | ↓$0.09 (-1.14%) | 7.61 | 7.95 | 8.43M |
| 2025-11-10 | 7.57 | 7.87 | ↑$0.30 (3.96%) | 7.52 | 8.24 | 12.53M |
| 2025-11-07 | 6.70 | 7.20 | ↑$0.50 (7.46%) | 6.60 | 7.37 | 11.72M |
| 2025-11-06 | 7.43 | 7.32 | ↓$0.11 (-1.48%) | 7.22 | 7.52 | 9.85M |
Create an account or log in to view more rows.
$EXK C'mon
do a spike!!
$EXK I'll say it again slowwwllyyyy! Better stocks to short by far
$EXK ugh oh
we heatin back up
$EXK I still don’t wanna buy it
$EXK it begins tomorrow
$EXK whats the news????
$EXK weak
$EXK we always finish green after a red week. Less go!
$EXK buy the dip…smfh
$EXK added more calls on that drop