price
EX
NYSE · EXK
Endeavour Silver Corp.
Basic Materials · Other Precious Metals
$10.31
Down-$0.30 (-2.83%)
Updated Aug 14, 2026, 2:13 AM
SID Score
6.3/10
Composite research score
Smart Money
58/100
Neutral
- Market cap
- 2.76B
- P/E ratio
- -38.29
- Dividend yield
- 0.00%
- 52-week range
- $5.07 – $15.15
- Volume
- 6.61M
- Avg. volume
- 15.22M
Price performance
EXK price history
1M range · 21 trading sessions · Daily adjusted prices
EXK closed at $10.31 after 21 trading sessions, up 37.65% for the selected period.
- Last close
- $10.31
- Period change
- +37.65%
- Period low
- $7.41
- Period high
- $10.61
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 13, 2026 | $10.37 | $10.49 | $10.14 | $10.31 | 6.61M |
| Aug 12, 2026 | $11.00 | $11.0184 | $10.52 | $10.61 | 6.64M |
| Aug 11, 2026 | $10.16 | $10.595 | $10.13 | $10.59 | 8.64M |
| Aug 10, 2026 | $9.59 | $10.30 | $9.50 | $10.24 | 10.16M |
| Aug 7, 2026 | $9.50 | $9.59 | $9.235 | $9.54 | 7.78M |
| Aug 6, 2026 | $8.86 | $9.08 | $8.68 | $8.83 | 6.44M |
| Aug 5, 2026 | $8.96 | $9.0479 | $8.685 | $8.96 | 8.23M |
| Aug 4, 2026 | $8.05 | $8.48 | $7.94 | $8.33 | 9.24M |
| Aug 3, 2026 | $7.46 | $7.74 | $7.33 | $7.73 | 4.29M |
| Jul 31, 2026 | $7.51 | $7.66 | $7.30 | $7.52 | 9.18M |
| Jul 30, 2026 | $7.67 | $7.79 | $7.19 | $7.77 | 9.28M |
| Jul 29, 2026 | $7.60 | $7.86 | $7.36 | $7.56 | 9.35M |
| Jul 28, 2026 | $7.76 | $7.82 | $7.50 | $7.75 | 7.98M |
| Jul 27, 2026 | $7.95 | $8.0294 | $7.60 | $7.94 | 8.23M |
| Jul 24, 2026 | $7.98 | $8.05 | $7.75 | $7.82 | 6.29M |
| Jul 23, 2026 | $7.99 | $8.108 | $7.725 | $7.91 | 5.21M |
| Jul 22, 2026 | $8.39 | $8.645 | $8.265 | $8.34 | 7.66M |
| Jul 21, 2026 | $7.77 | $8.2053 | $7.65 | $8.20 | 8.3M |
| Jul 20, 2026 | $7.41 | $7.53 | $7.275 | $7.50 | 6.61M |
| Jul 17, 2026 | $7.29 | $7.54 | $7.175 | $7.41 | 5.46M |
| Jul 16, 2026 | $7.76 | $7.76 | $7.4029 | $7.49 | 5.66M |
Latest EXK news
The latest Smart Investors Daily articles mentioning EXK.
Stock researchResearch & News · SEC Filings
Loading stock research…