Endeavour Silver Stock Price History
NYSE: EXKBasic MaterialsPrecious MetalsUSD
8.65+0.08 (+0.93%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EXK price history at a glance
The price history for Endeavour Silver (EXK) on this page begins on April 24, 2006, when the stock closed at $4.15; it most recently closed at $8.65 on October 5, 2026. The highest price in this record is $15.15, reached on January 26, 2026; the latest close is 42.9% below that peak. Across the 19 complete calendar years in the table, EXK finished higher in 9 and lower in 10. Its best year was 2009 (+240.2%) and its worst was 2008 (-74.0%).
Over roughly 20 years the share price changed +108.4%, a 3.7% compound annual price return (excluding dividends). In the last 12 months alone, EXK has gained 14.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2006
- $15.15
- Date of high
- Jan 26, 2026
- Low since 2006
- $0.75
- Date of low
- Oct 27, 2008
- 52-week high
- $15.15
- 52-week low
- $6.60
- Last close
- $8.65
EXK returns
1 week
+0.58%
1 month
-22.42%
3 months
+7.05%
6 months
-8.17%
Year to date
-7.98%
1 year
+13.97%
3 years
+253.06%
5 years
+84.83%
EXK price return, excluding dividends.
EXK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.65 | -4.10% |
| 2025 | 9.02 | +132.47% |
| 2024 | 3.88 | +96.95% |
| 2023 | 1.97 | -39.20% |
| 2022 | 3.24 | -23.22% |
| 2021 | 4.22 | -16.27% |
| 2020 | 5.04 | +112.66% |
| 2019 | 2.37 | +4.41% |
| 2018 | 2.27 | -5.02% |
| 2017 | 2.39 | -32.10% |
| 2016 | 3.52 | +147.89% |
| 2015 | 1.42 | -37.72% |
| 2014 | 2.28 | -39.36% |
| 2013 | 3.76 | -52.70% |
| 2012 | 7.95 | -18.13% |
| 2011 | 9.71 | +32.29% |
| 2010 | 7.34 | +101.65% |
| 2009 | 3.64 | +240.19% |
| 2008 | 1.07 | -73.97% |
| 2007 | 4.11 | +5.38% |
| 2006* | 3.90 | -6.02% |
* Partial year: the record begins after the start of 2006; return measured from the first available close.
2026 return is year to date.
EXK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.73 | 8.83 | 8.62 | 8.65 | +0.93% | |
| 8.22 | 8.58 | 8.18 | 8.57 | +3.00% | |
| 8.26 | 8.50 | 8.17 | 8.32 | -4.04% | |
| 8.69 | 8.74 | 8.45 | 8.67 | +0.81% | |
| 8.68 | 8.71 | 8.38 | 8.60 | 0.00% | |
| 8.71 | 8.76 | 8.43 | 8.60 | +0.47% | |
| 8.53 | 8.69 | 8.48 | 8.56 | -0.23% | |
| 8.83 | 8.83 | 8.54 | 8.58 | -1.83% | |
| 8.99 | 9.00 | 8.55 | 8.74 | -2.46% | |
| 8.85 | 9.12 | 8.76 | 8.96 | -4.58% | |
| 9.26 | 9.46 | 9.05 | 9.39 | +2.51% | |
| 9.20 | 9.34 | 8.97 | 9.16 | -1.08% | |
| 10.05 | 10.14 | 9.14 | 9.26 | -11.89% | |
| 10.11 | 10.59 | 10.05 | 10.51 | +3.75% | |
| 10.30 | 10.30 | 9.86 | 10.13 | -0.78% | |
| 10.32 | 10.39 | 10.02 | 10.21 | +0.39% | |
| 9.96 | 10.20 | 9.87 | 10.17 | +6.72% | |
| 9.86 | 9.87 | 9.31 | 9.53 | -1.14% | |
| 9.77 | 9.82 | 9.43 | 9.64 | -0.82% | |
| 9.70 | 9.90 | 9.45 | 9.72 | -4.52% | |
| 10.71 | 10.85 | 10.07 | 10.18 | -3.23% | |
| 10.65 | 10.86 | 10.50 | 10.52 | -5.65% | |
| 11.36 | 11.52 | 11.00 | 11.15 | +0.18% | |
| 11.07 | 11.29 | 11.05 | 11.13 | +0.09% | |
| 11.16 | 11.34 | 10.97 | 11.12 | -3.05% | |
| 11.60 | 11.65 | 11.12 | 11.47 | +3.05% | |
| 10.68 | 11.20 | 10.43 | 11.13 | +8.69% | |
| 10.22 | 10.70 | 10.13 | 10.24 | -4.39% | |
| 10.74 | 10.78 | 10.43 | 10.71 | -0.46% | |
| 11.46 | 11.52 | 10.53 | 10.76 | -4.78% | |
| 10.80 | 11.32 | 10.80 | 11.30 | +3.76% | |
| 10.83 | 11.06 | 10.71 | 10.89 | -1.80% | |
| 10.44 | 11.14 | 10.40 | 11.09 | +3.07% | |
| 10.97 | 11.24 | 10.49 | 10.76 | +1.32% | |
| 11.34 | 11.34 | 10.59 | 10.62 | -3.19% | |
| 10.77 | 11.48 | 10.74 | 10.97 | -0.18% | |
| 10.35 | 11.00 | 10.30 | 10.99 | +13.77% | |
| 9.92 | 10.10 | 9.65 | 9.66 | -4.73% | |
| 10.07 | 10.39 | 9.77 | 10.14 | -4.88% | |
| 10.59 | 10.87 | 10.52 | 10.66 | +3.39% | |
| 10.37 | 10.49 | 10.14 | 10.31 | -2.83% | |
| 11.00 | 11.02 | 10.52 | 10.61 | +0.19% | |
| 10.16 | 10.60 | 10.13 | 10.59 | +3.42% | |
| 9.59 | 10.30 | 9.50 | 10.24 | +7.34% | |
| 9.50 | 9.59 | 9.24 | 9.54 | +8.04% | |
| 8.86 | 9.08 | 8.68 | 8.83 | -1.45% | |
| 8.96 | 9.05 | 8.69 | 8.96 | +7.56% | |
| 8.05 | 8.48 | 7.94 | 8.33 | +7.76% | |
| 7.46 | 7.74 | 7.33 | 7.73 | +2.79% | |
| 7.51 | 7.66 | 7.30 | 7.52 | -3.22% | |
| 7.67 | 7.79 | 7.19 | 7.77 | +2.78% | |
| 7.60 | 7.86 | 7.36 | 7.56 | -2.45% | |
| 7.76 | 7.82 | 7.50 | 7.75 | -2.39% | |
| 7.95 | 8.03 | 7.60 | 7.94 | +1.53% | |
| 7.98 | 8.05 | 7.75 | 7.82 | -1.14% | |
| 7.99 | 8.11 | 7.73 | 7.91 | -5.16% | |
| 8.39 | 8.65 | 8.27 | 8.34 | +1.71% | |
| 7.77 | 8.21 | 7.65 | 8.20 | +9.33% | |
| 7.41 | 7.53 | 7.28 | 7.50 | +1.21% | |
| 7.29 | 7.54 | 7.18 | 7.41 | -1.07% | |
| 7.76 | 7.76 | 7.40 | 7.49 | -5.90% | |
| 8.13 | 8.25 | 7.69 | 7.96 | -1.49% | |
| 8.24 | 8.32 | 8.03 | 8.08 | +3.06% | |
| 7.91 | 8.00 | 7.72 | 7.84 | -2.97% | |
| 8.15 | 8.28 | 8.05 | 8.08 | -1.94% | |
| 8.04 | 8.31 | 7.87 | 8.24 | +6.74% | |
| 7.84 | 7.90 | 7.42 | 7.72 | -3.74% | |
| 8.40 | 8.53 | 7.87 | 8.02 | -5.76% | |
| 8.70 | 8.79 | 8.45 | 8.51 | -0.58% | |
| 8.72 | 9.01 | 8.35 | 8.56 | +2.64% | |
| 8.23 | 8.82 | 8.23 | 8.34 | +0.72% | |
| 8.25 | 8.47 | 8.09 | 8.28 | +0.61% | |
| 8.21 | 8.26 | 7.93 | 8.23 | -1.20% | |
| 8.13 | 8.54 | 8.08 | 8.33 | +3.61% | |
| 8.09 | 8.24 | 7.71 | 8.04 | +4.28% | |
| 7.70 | 7.90 | 7.51 | 7.71 | -3.75% | |
| 8.05 | 8.24 | 7.92 | 8.01 | -6.32% | |
| 8.52 | 8.67 | 8.46 | 8.55 | -0.70% | |
| 8.90 | 9.17 | 8.53 | 8.61 | -2.82% | |
| 9.24 | 9.66 | 8.81 | 8.86 | -4.73% | |
| 9.20 | 9.43 | 9.05 | 9.30 | +2.09% | |
| 9.26 | 9.56 | 8.99 | 9.11 | +6.05% | |
| 8.20 | 8.71 | 8.14 | 8.59 | +6.05% | |
| 7.42 | 8.10 | 7.36 | 8.10 | +9.16% | |
| 7.56 | 7.77 | 7.40 | 7.42 | -5.24% | |
| 8.18 | 8.18 | 7.43 | 7.83 | -2.61% | |
| 8.15 | 8.16 | 7.93 | 8.04 | +0.50% | |
| 8.95 | 9.00 | 7.92 | 8.00 | -13.61% | |
| 9.26 | 9.52 | 9.18 | 9.26 | +0.98% | |
| 9.58 | 9.60 | 9.08 | 9.17 | -6.90% | |
| 9.89 | 9.94 | 9.54 | 9.85 | +0.82% | |
| 9.62 | 9.88 | 9.31 | 9.77 | -2.01% | |
| 9.66 | 10.03 | 9.51 | 9.97 | +2.36% | |
| 9.13 | 9.88 | 9.04 | 9.74 | +4.51% | |
| 9.30 | 9.50 | 9.26 | 9.32 | -2.92% | |
| 9.50 | 9.61 | 9.30 | 9.60 | +4.01% | |
| 9.24 | 9.33 | 8.98 | 9.23 | -1.07% | |
| 9.18 | 9.53 | 9.03 | 9.33 | -0.32% | |
| 9.21 | 9.40 | 8.90 | 9.36 | +3.88% | |
| 9.22 | 9.31 | 8.88 | 9.01 | -5.06% | |
| 9.96 | 10.11 | 9.36 | 9.49 | -3.26% | |
| 10.13 | 10.19 | 9.63 | 9.81 | -9.08% | |
| 11.14 | 11.14 | 10.61 | 10.79 | -4.34% | |
| 11.45 | 11.60 | 11.00 | 11.28 | -1.57% | |
| 10.83 | 11.51 | 10.56 | 11.46 | +1.24% | |
| 10.50 | 11.32 | 10.40 | 11.32 | +12.86% | |
| 10.38 | 10.57 | 9.81 | 10.03 | -1.18% | |
| 10.17 | 11.43 | 10.06 | 10.15 | +9.02% | |
| 9.00 | 9.37 | 8.96 | 9.31 | +8.38% | |
| 9.22 | 9.27 | 8.49 | 8.59 | -5.50% | |
| 9.04 | 9.30 | 8.97 | 9.09 | -1.20% | |
| 9.14 | 9.41 | 9.05 | 9.20 | -0.33% | |
| 9.41 | 9.62 | 9.00 | 9.23 | +3.71% | |
| 9.12 | 9.12 | 8.84 | 8.90 | -3.47% | |
| 9.44 | 9.55 | 9.11 | 9.22 | -5.14% | |
| 9.58 | 9.75 | 9.45 | 9.72 | +0.73% | |
| 9.56 | 9.67 | 9.30 | 9.65 | +2.22% | |
| 9.50 | 9.63 | 9.09 | 9.44 | -2.88% | |
| 9.66 | 9.83 | 9.43 | 9.72 | +3.62% | |
| 9.91 | 10.19 | 9.35 | 9.38 | -7.04% | |
| 10.01 | 10.18 | 9.79 | 10.09 | -0.88% | |
| 10.14 | 10.68 | 10.10 | 10.18 | +4.73% | |
| 10.02 | 10.08 | 9.70 | 9.72 | -1.42% | |
| 9.95 | 10.21 | 9.70 | 9.86 | -1.20% | |
| 9.95 | 10.13 | 9.79 | 9.98 | +3.85% | |
| 9.25 | 9.66 | 9.24 | 9.61 | +2.02% | |
| 9.72 | 9.78 | 9.34 | 9.42 | -1.77% | |
| 9.79 | 10.00 | 9.43 | 9.59 | -2.04% | |
| 10.48 | 10.55 | 9.58 | 9.79 | +2.19% | |
| 9.49 | 9.65 | 9.24 | 9.58 | +0.21% | |
| 9.50 | 9.67 | 9.34 | 9.56 | +0.10% | |
| 8.82 | 9.69 | 8.81 | 9.55 | -0.52% | |
| 9.65 | 9.99 | 9.38 | 9.60 | +3.11% | |
| 8.97 | 9.40 | 8.96 | 9.31 | +8.00% | |
| 9.03 | 9.16 | 8.49 | 8.62 | -3.15% | |
| 8.51 | 9.13 | 8.48 | 8.90 | +3.97% | |
| 8.85 | 9.10 | 8.53 | 8.56 | -6.75% | |
| 9.47 | 9.59 | 9.06 | 9.18 | +2.34% | |
| 8.53 | 9.05 | 8.41 | 8.97 | +2.87% | |
| 8.30 | 8.94 | 8.16 | 8.72 | +5.83% | |
| 8.80 | 8.80 | 7.99 | 8.24 | -5.18% | |
| 8.33 | 8.79 | 8.16 | 8.69 | -8.24% | |
| 10.00 | 10.00 | 9.44 | 9.47 | -7.52% | |
| 10.25 | 10.67 | 10.14 | 10.24 | +0.29% | |
| 10.09 | 10.55 | 9.99 | 10.21 | +2.41% | |
| 10.74 | 10.81 | 9.95 | 9.97 | -7.51% | |
| 11.06 | 11.12 | 10.67 | 10.78 | -3.41% | |
| 11.25 | 11.31 | 10.78 | 11.16 | -3.38% | |
| 11.79 | 11.96 | 11.54 | 11.55 | +2.58% | |
| 10.83 | 11.38 | 10.38 | 11.26 | +0.72% | |
| 11.27 | 11.52 | 10.91 | 11.18 | -2.87% | |
| 12.11 | 12.17 | 11.22 | 11.51 | -7.33% | |
| 12.25 | 12.61 | 12.05 | 12.42 | +4.46% | |
| 12.21 | 12.35 | 11.32 | 11.89 | -9.51% | |
| 13.71 | 13.79 | 12.56 | 13.14 | -5.47% | |
| 13.61 | 14.00 | 13.21 | 13.90 | -0.93% | |
| 13.05 | 14.03 | 12.89 | 14.03 | +5.97% | |
| 13.59 | 13.78 | 13.22 | 13.24 | +0.30% | |
| 12.60 | 13.32 | 12.44 | 13.20 | +1.69% | |
| 12.98 | 13.21 | 12.73 | 12.98 | +0.70% | |
| 12.23 | 12.97 | 12.08 | 12.89 | +6.27% | |
| 11.53 | 12.17 | 11.46 | 12.13 | +4.03% | |
| 11.61 | 11.78 | 11.31 | 11.66 | +3.74% | |
| 11.29 | 11.40 | 10.59 | 11.24 | -4.34% | |
| 11.31 | 11.79 | 11.19 | 11.75 | +6.82% | |
| 12.11 | 12.34 | 10.94 | 11.00 | -11.08% | |
| 12.72 | 12.75 | 11.83 | 12.37 | +1.89% | |
| 12.09 | 12.41 | 11.99 | 12.14 | -0.49% | |
| 11.67 | 12.21 | 11.45 | 12.20 | +7.39% | |
| 10.76 | 11.38 | 10.67 | 11.36 | +8.81% | |
| 10.90 | 11.50 | 10.40 | 10.44 | -12.12% | |
| 11.91 | 12.06 | 11.04 | 11.88 | +2.33% | |
| 11.78 | 11.80 | 11.02 | 11.61 | +7.70% | |
| 10.75 | 11.14 | 10.45 | 10.78 | -1.37% | |
| 11.38 | 12.32 | 10.80 | 10.93 | -16.95% | |
| 14.07 | 14.07 | 12.61 | 13.16 | -4.98% | |
| 13.98 | 14.07 | 13.23 | 13.85 | +0.29% | |
| 13.79 | 14.13 | 13.14 | 13.81 | -1.00% | |
| 15.09 | 15.15 | 13.91 | 13.95 | -1.20% | |
| 13.84 | 14.19 | 13.46 | 14.12 | +3.82% | |
| 12.33 | 13.63 | 12.33 | 13.60 | +10.93% | |
| 12.56 | 12.60 | 11.89 | 12.26 | -0.65% | |
| 12.14 | 12.55 | 11.71 | 12.34 | +5.29% | |
| 11.44 | 11.72 | 10.57 | 11.72 | +1.30% | |
| 10.96 | 11.70 | 10.86 | 11.57 | +3.21% | |
| 11.54 | 11.70 | 10.92 | 11.21 | +0.45% | |
| 11.42 | 11.70 | 11.15 | 11.16 | -0.09% | |
| 11.26 | 11.52 | 11.09 | 11.17 | +5.18% | |
| 10.05 | 10.89 | 9.94 | 10.62 | +8.59% | |
| 9.68 | 9.89 | 9.46 | 9.78 | -2.98% | |
| 10.14 | 10.20 | 9.37 | 10.08 | -4.91% | |
| 10.03 | 10.60 | 9.78 | 10.60 | +8.50% | |
| 9.33 | 10.46 | 9.25 | 9.77 | +8.31% | |
| 9.72 | 9.91 | 8.71 | 9.02 | -4.04% | |
| 9.61 | 9.92 | 9.36 | 9.40 | -4.08% | |
| 9.81 | 10.07 | 9.53 | 9.80 | +2.40% | |
| 9.50 | 9.85 | 9.28 | 9.57 | -5.06% | |
| 10.08 | 10.28 | 9.72 | 10.08 | +2.96% | |
| 9.84 | 9.86 | 9.53 | 9.79 | -1.31% | |
| 10.00 | 10.09 | 9.52 | 9.92 | +0.30% | |
| 10.02 | 10.22 | 9.78 | 9.89 | +3.89% | |
| 9.29 | 10.00 | 9.25 | 9.52 | +3.25% | |
| 9.37 | 9.65 | 9.21 | 9.22 | -1.50% | |
| 9.57 | 9.83 | 9.18 | 9.36 | +0.43% | |
| 9.14 | 9.57 | 9.08 | 9.32 | +2.08% | |
| 9.30 | 9.41 | 8.92 | 9.13 | +1.67% | |
| 9.70 | 9.70 | 8.77 | 8.98 | -4.57% | |
| 9.15 | 9.76 | 9.06 | 9.41 | +4.21% | |
| 8.82 | 9.17 | 8.52 | 9.03 | +1.92% | |
| 8.58 | 9.13 | 8.49 | 8.86 | +4.48% | |
| 8.74 | 8.81 | 8.30 | 8.48 | -2.19% | |
| 8.90 | 9.13 | 8.60 | 8.67 | -0.23% | |
| 8.65 | 8.84 | 8.43 | 8.69 | -2.58% | |
| 9.31 | 9.40 | 8.89 | 8.92 | -3.46% | |
| 9.44 | 9.48 | 8.55 | 9.24 | -1.70% | |
| 9.95 | 10.01 | 9.39 | 9.40 | -5.34% | |
| 9.01 | 10.03 | 8.86 | 9.93 | +15.20% | |
| 7.98 | 8.69 | 7.86 | 8.62 | +10.37% | |
| 7.65 | 7.97 | 7.51 | 7.81 | +2.09% | |
| 7.25 | 7.69 | 7.14 | 7.65 | +6.10% | |
| 7.01 | 7.26 | 6.91 | 7.21 | +1.98% | |
| 7.73 | 7.85 | 7.06 | 7.07 | -7.46% | |
| 7.76 | 7.97 | 7.50 | 7.64 | +0.66% | |
| 7.56 | 7.72 | 7.40 | 7.59 | +0.93% | |
| 7.70 | 7.80 | 7.39 | 7.52 | -2.46% | |
| 7.50 | 7.92 | 7.24 | 7.71 | -2.03% | |
| 8.18 | 8.20 | 7.77 | 7.87 | -3.55% | |
| 7.90 | 8.40 | 7.82 | 8.16 | +4.48% | |
| 7.90 | 7.95 | 7.61 | 7.81 | -0.76% | |
| 7.57 | 8.24 | 7.52 | 7.87 | +9.31% | |
| 6.70 | 7.37 | 6.60 | 7.20 | -1.64% | |
| 7.43 | 7.52 | 7.20 | 7.32 | +0.83% | |
| 7.61 | 7.74 | 7.14 | 7.26 | -3.20% | |
| 7.84 | 7.92 | 7.49 | 7.50 | -8.09% | |
| 8.24 | 8.47 | 8.01 | 8.16 | -0.49% | |
| 8.30 | 8.33 | 7.97 | 8.20 | -1.56% | |
| 8.06 | 8.42 | 8.01 | 8.33 | +3.09% | |
| 8.31 | 8.35 | 7.94 | 8.08 | +0.25% | |
| 7.70 | 8.15 | 7.61 | 8.06 | +3.07% | |
| 7.76 | 7.97 | 7.43 | 7.82 | -3.34% | |
| 7.91 | 8.18 | 7.91 | 8.09 | +0.37% | |
| 8.28 | 8.32 | 7.94 | 8.06 | +0.37% | |
| 7.74 | 8.20 | 7.67 | 8.03 | -0.74% | |
| 8.30 | 8.45 | 8.00 | 8.09 | -13.29% | |
| 9.43 | 9.45 | 8.92 | 9.33 | +2.98% | |
| 9.73 | 9.95 | 8.81 | 9.06 | -10.74% | |
| 9.69 | 10.37 | 9.53 | 10.15 | +6.95% | |
| 8.92 | 9.53 | 8.85 | 9.49 | +9.08% | |
| 8.14 | 8.99 | 8.00 | 8.70 | +2.35% | |
| 8.02 | 8.55 | 8.02 | 8.50 | +10.97% | |
| 7.74 | 8.11 | 7.56 | 7.66 | +0.92% | |
| 8.59 | 8.62 | 7.44 | 7.59 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EXK chart for longer ranges.