MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EXK — Endeavour Silver Corp.
NYSEEndeavour Silver Corp.
$8.60
+0.04(+0.47%)
- O
- 8.71
- H
- 8.76
- L
- 8.43
- V
- 5.04M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$8.60
Period Return+143.63%
Period High$15.15
Period Low$3.14
Avg Daily Volume11.58M
Total Trading Days365
EXK — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $8.71 | $8.76 | $8.43 | $8.60 | +$0.04 | +0.47% | 5,037,520 | $8.58 | $8.43 $8.76 |
| Oct 1, 2026 | $8.53 | $8.69 | $8.48 | $8.56 | $-0.02 | -0.23% | 6,703,290 | $8.57 | $8.48 $8.69 |
| Sep 30, 2026 | $8.83 | $8.83 | $8.54 | $8.58 | $-0.16 | -1.83% | 7,607,673 | $8.63 | $8.54 $8.83 |
| Sep 29, 2026 | $8.99 | $9.00 | $8.55 | $8.74 | $-0.22 | -2.46% | 10,930,902 | $8.72 | $8.55 $9.00 |
| Sep 28, 2026 | $8.85 | $9.12 | $8.76 | $8.96 | $-0.43 | -4.58% | 9,038,565 | $8.96 | $8.76 $9.12 |
| Sep 25, 2026 | $9.26 | $9.46 | $9.05 | $9.39 | +$0.23 | +2.51% | 6,834,042 | $9.34 | $9.05 $9.46 |
| Sep 24, 2026 | $9.20 | $9.34 | $8.97 | $9.16 | $-0.10 | -1.08% | 7,662,495 | $9.10 | $8.97 $9.34 |
| Sep 23, 2026 | $10.05 | $10.14 | $9.14 | $9.26 | $-1.25 | -11.89% | 12,720,936 | $9.36 | $9.14 $10.14 |
| Sep 22, 2026 | $10.11 | $10.59 | $10.05 | $10.51 | +$0.38 | +3.75% | 8,051,600 | $10.33 | $10.05 $10.59 |
| Sep 21, 2026 | $10.30 | $10.30 | $9.86 | $10.13 | $-0.08 | -0.78% | 5,818,140 | $10.05 | $9.86 $10.30 |
| Sep 18, 2026 | $10.32 | $10.39 | $10.02 | $10.21 | +$0.04 | +0.39% | 7,724,276 | $10.19 | $10.02 $10.39 |
| Sep 17, 2026 | $9.96 | $10.20 | $9.87 | $10.17 | +$0.64 | +6.72% | 6,378,684 | $10.09 | $9.87 $10.20 |
| Sep 16, 2026 | $9.86 | $9.87 | $9.31 | $9.53 | $-0.11 | -1.14% | 8,828,842 | $9.58 | $9.31 $9.87 |
| Sep 15, 2026 | $9.77 | $9.82 | $9.43 | $9.64 | $-0.08 | -0.82% | 5,821,150 | $9.58 | $9.43 $9.82 |
| Sep 14, 2026 | $9.70 | $9.90 | $9.45 | $9.72 | $-0.46 | -4.52% | 6,836,180 | $9.72 | $9.45 $9.90 |
| Sep 11, 2026 | $10.71 | $10.85 | $10.07 | $10.18 | $-0.34 | -3.23% | 9,386,169 | $10.36 | $10.07 $10.85 |
| Sep 10, 2026 | $10.65 | $10.86 | $10.50 | $10.52 | $-0.63 | -5.65% | 7,295,197 | $10.66 | $10.50 $10.86 |
| Sep 9, 2026 | $11.36 | $11.52 | $11.00 | $11.15 | +$0.02 | +0.18% | 9,709,011 | $11.22 | $11.00 $11.52 |
| Sep 8, 2026 | $11.07 | $11.29 | $11.05 | $11.13 | +$0.01 | +0.09% | 7,423,514 | $11.17 | $11.05 $11.29 |
| Sep 4, 2026 | $11.16 | $11.34 | $10.97 | $11.12 | $-0.35 | -3.05% | 8,657,743 | $11.20 | $10.97 $11.34 |
| Sep 3, 2026 | $11.60 | $11.65 | $11.12 | $11.47 | +$0.34 | +3.05% | 9,876,227 | $11.40 | $11.12 $11.65 |
| Sep 2, 2026 | $10.68 | $11.20 | $10.43 | $11.13 | +$0.89 | +8.69% | 10,596,281 | $10.94 | $10.43 $11.20 |
| Sep 1, 2026 | $10.22 | $10.70 | $10.13 | $10.24 | $-0.47 | -4.39% | 7,928,892 | $10.37 | $10.13 $10.70 |
| Aug 31, 2026 | $10.74 | $10.78 | $10.43 | $10.71 | $-0.05 | -0.46% | 8,040,405 | $10.63 | $10.43 $10.78 |
| Aug 28, 2026 | $11.46 | $11.52 | $10.53 | $10.76 | $-0.54 | -4.78% | 13,181,504 | $10.91 | $10.53 $11.52 |
| Aug 27, 2026 | $10.80 | $11.32 | $10.80 | $11.30 | +$0.41 | +3.76% | 7,495,242 | $11.17 | $10.80 $11.32 |
| Aug 26, 2026 | $10.83 | $11.06 | $10.71 | $10.89 | $-0.20 | -1.80% | 6,308,471 | $10.88 | $10.71 $11.06 |
| Aug 25, 2026 | $10.44 | $11.14 | $10.40 | $11.09 | +$0.33 | +3.07% | 9,038,926 | $10.94 | $10.40 $11.14 |
| Aug 24, 2026 | $10.97 | $11.24 | $10.49 | $10.76 | +$0.14 | +1.32% | 11,243,285 | $10.79 | $10.49 $11.24 |
| Aug 21, 2026 | $11.34 | $11.34 | $10.59 | $10.62 | $-0.35 | -3.19% | 13,163,151 | $10.76 | $10.59 $11.34 |