NYSE:EXK | Historical Stock Price | ENDEAVOUR SILVER CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-04-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.81$1.44$2.57$4.60$8.20$14.652006-04-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$7.34$7.341,054,400——
2010-12-30$7.22$7.221,025,800——
2010-12-29$7.27$7.271,996,800——
2010-12-28$7.19$7.192,106,300——
2010-12-27$6.71$6.71463,600——
2010-12-23$6.79$6.791,187,000——
2010-12-22$6.75$6.751,207,900——
2010-12-21$7.04$7.04766,700——
2010-12-20$7.03$7.031,092,500——
2010-12-17$6.94$6.941,489,200——
2010-12-16$6.94$6.941,521,100——
2010-12-15$7.06$7.061,396,900——
2010-12-14$7.25$7.252,016,700——
2010-12-13$7.30$7.302,476,200——
2010-12-10$7.11$7.111,697,200——
2010-12-09$7.04$7.042,113,900——
2010-12-08$6.96$6.962,977,100——
2010-12-07$6.94$6.944,172,400——
2010-12-06$7.29$7.293,508,300——
2010-12-03$6.87$6.872,613,800——
2010-12-02$6.46$6.462,142,400——
2010-12-01$6.40$6.402,442,800——
2010-11-30$6.21$6.213,721,200——
2010-11-29$6.01$6.01859,700——
2010-11-26$6.04$6.04644,100——
2010-11-24$6.17$6.17773,900——
2010-11-23$6.07$6.071,733,600——
2010-11-22$6.09$6.091,156,600——
2010-11-19$5.99$5.991,174,900——
2010-11-18$5.93$5.931,446,000——
2010-11-17$5.69$5.691,341,500——
2010-11-16$5.54$5.542,494,600——
2010-11-15$5.81$5.811,439,000——
2010-11-12$6.12$6.121,912,100——
2010-11-11$6.30$6.303,159,800——
2010-11-10$6.76$6.763,795,500——
2010-11-09$5.79$5.795,470,900——
2010-11-08$6.41$6.413,000,200——
2010-11-05$5.87$5.873,066,100——
2010-11-04$5.25$5.251,671,100——
2010-11-03$4.84$4.841,027,900——
2010-11-02$4.92$4.92834,900——
2010-11-01$4.94$4.941,344,100——
2010-10-29$4.89$4.89906,300——
2010-10-28$4.81$4.81684,000——
2010-10-27$4.77$4.77455,200——
2010-10-26$4.73$4.73489,000——
2010-10-25$4.76$4.76979,200——
2010-10-22$4.50$4.50473,600——
2010-10-21$4.41$4.41679,800——
2010-10-20$4.56$4.56814,100——
2010-10-19$4.40$4.401,534,400——
2010-10-18$4.78$4.78912,800——
2010-10-15$4.86$4.861,292,300——
2010-10-14$4.99$4.991,923,400——
2010-10-13$4.75$4.751,433,700——
2010-10-12$4.55$4.55905,200——
2010-10-11$4.59$4.59577,100——
2010-10-08$4.55$4.55914,600——
2010-10-07$4.31$4.311,570,500——
2010-10-06$4.49$4.491,566,900——
2010-10-05$4.26$4.261,444,000——
2010-10-04$4.09$4.09676,900——
2010-10-01$4.19$4.19872,800——
2010-09-30$4.03$4.03618,200——
2010-09-29$4.05$4.05546,800——
2010-09-28$4.02$4.02889,300——
2010-09-27$3.99$3.99556,400——
2010-09-24$4.06$4.06661,900——
2010-09-23$4.00$4.00614,800——
2010-09-22$4.09$4.09679,400——
2010-09-21$4.10$4.101,295,400——
2010-09-20$4.07$4.07786,700——
2010-09-17$4.17$4.17587,500——
2010-09-16$4.23$4.23690,400——
2010-09-15$4.12$4.12476,200——
2010-09-14$4.11$4.11878,800——
2010-09-13$4.00$4.00482,600——
2010-09-10$3.89$3.89536,600——
2010-09-09$3.83$3.83704,300——
2010-09-08$3.94$3.94518,500——
2010-09-07$3.98$3.98702,000——
2010-09-03$3.89$3.89462,300——
2010-09-02$3.81$3.81642,600——
2010-09-01$3.63$3.63413,300——
2010-08-31$3.60$3.60489,600——
2010-08-30$3.52$3.52363,200——
2010-08-27$3.50$3.50406,100——
2010-08-26$3.33$3.33493,100——
2010-08-25$3.27$3.27573,100——
2010-08-24$3.16$3.16540,200——
2010-08-23$3.17$3.17467,800——
2010-08-20$3.29$3.29188,200——
2010-08-19$3.32$3.32227,100——
2010-08-18$3.34$3.34288,600——
2010-08-17$3.44$3.44195,000——
2010-08-16$3.34$3.34247,900——
2010-08-13$3.26$3.26167,500——
2010-08-12$3.31$3.31274,600——
2010-08-11$3.23$3.23265,300——
2010-08-10$3.35$3.35242,000——
2010-08-09$3.42$3.42194,300——
2010-08-06$3.51$3.51298,700——
2010-08-05$3.56$3.56302,000——
2010-08-04$3.54$3.54308,900——
2010-08-03$3.35$3.35192,400——
2010-08-02$3.29$3.29255,600——
2010-07-30$3.32$3.32214,800——
2010-07-29$3.27$3.27228,200——
2010-07-28$3.32$3.32144,800——
2010-07-27$3.36$3.36286,500——
2010-07-26$3.38$3.38168,700——
2010-07-23$3.33$3.33159,300——
2010-07-22$3.32$3.32154,900——
2010-07-21$3.27$3.27191,900——
2010-07-20$3.33$3.33204,500——
2010-07-19$3.21$3.21375,500——
2010-07-16$3.28$3.28212,800——
2010-07-15$3.47$3.47204,100——
2010-07-14$3.43$3.43255,400——
2010-07-13$3.50$3.50264,100——
2010-07-12$3.44$3.44196,500——
2010-07-09$3.57$3.57541,300——
2010-07-08$3.45$3.45282,300——
2010-07-07$3.36$3.36435,100——
2010-07-06$3.09$3.09324,300——
2010-07-02$3.17$3.17381,300——
2010-07-01$3.11$3.11733,300——
2010-06-30$3.38$3.38277,200——
2010-06-29$3.46$3.46346,100——
2010-06-28$3.61$3.61429,100——
2010-06-25$3.68$3.68296,800——
2010-06-24$3.60$3.60272,500——
2010-06-23$3.62$3.62278,500——
2010-06-22$3.51$3.51259,600——
2010-06-21$3.51$3.51457,200——
2010-06-18$3.60$3.601,026,100——
2010-06-17$3.52$3.52426,700——
2010-06-16$3.44$3.44256,000——
2010-06-15$3.49$3.49311,400——
2010-06-14$3.41$3.41240,800——
2010-06-11$3.44$3.44188,700——
2010-06-10$3.45$3.45171,700——
2010-06-09$3.39$3.39244,200——
2010-06-08$3.44$3.44495,800——
2010-06-07$3.39$3.39372,200——
2010-06-04$3.29$3.29529,800——
2010-06-03$3.45$3.45415,800——
2010-06-02$3.47$3.47469,800——
2010-06-01$3.50$3.50490,100——
2010-05-28$3.57$3.57526,900——
2010-05-27$3.55$3.55627,800——
2010-05-26$3.53$3.53601,400——
2010-05-25$3.44$3.44781,100——
2010-05-24$3.48$3.48381,200——
2010-05-21$3.42$3.421,585,000——
2010-05-20$3.55$3.551,483,800——
2010-05-19$4.01$4.012,098,900——
2010-05-18$3.91$3.91570,700——
2010-05-17$3.96$3.96683,500——
2010-05-14$4.03$4.03743,600——
2010-05-13$4.00$4.00919,400——
2010-05-12$4.13$4.131,757,700——
2010-05-11$4.00$4.001,494,700——
2010-05-10$3.65$3.65754,400——
2010-05-07$3.63$3.63529,800——
2010-05-06$3.68$3.68520,100——
2010-05-05$3.61$3.61706,500——
2010-05-04$3.78$3.781,080,700——
2010-05-03$3.89$3.89641,500——
2010-04-30$3.91$3.91921,000——
2010-04-29$3.80$3.80659,300——
2010-04-28$3.73$3.73572,000——
2010-04-27$3.68$3.68619,000——
2010-04-26$3.67$3.67503,400——
2010-04-23$3.57$3.57526,000——
2010-04-22$3.54$3.54147,000——
2010-04-21$3.51$3.51575,400——
2010-04-20$3.55$3.55321,500——
2010-04-19$3.48$3.48405,000——
2010-04-16$3.50$3.50857,400——
2010-04-15$3.61$3.61300,400——
2010-04-14$3.70$3.70555,900——
2010-04-13$3.55$3.55490,800——
2010-04-12$3.63$3.63779,600——
2010-04-09$3.60$3.601,023,300——
2010-04-08$3.46$3.46423,600——
2010-04-07$3.45$3.45892,900——
2010-04-06$3.31$3.31369,300——
2010-04-05$3.31$3.31550,200——
2010-04-01$3.26$3.26425,300——
2010-03-31$3.21$3.21319,000——
2010-03-30$3.23$3.23259,000——
2010-03-29$3.28$3.28306,600——
2010-03-26$3.27$3.27658,300——
2010-03-25$3.22$3.22985,000——
2010-03-24$3.16$3.16560,800——
2010-03-23$3.34$3.34451,000——
2010-03-22$3.24$3.24346,400——
2010-03-19$3.15$3.15808,600——
2010-03-18$3.22$3.22530,700——
2010-03-17$3.27$3.27416,500——
2010-03-16$3.30$3.30765,200——
2010-03-15$3.32$3.32357,800——
2010-03-12$3.47$3.47247,400——
2010-03-11$3.49$3.49298,200——
2010-03-10$3.43$3.43560,700——
2010-03-09$3.59$3.59378,000——
2010-03-08$3.60$3.60392,700——
2010-03-05$3.71$3.71394,900——
2010-03-04$3.61$3.61587,400——
2010-03-03$3.56$3.56733,400——
2010-03-02$3.46$3.46566,900——
2010-03-01$3.30$3.30224,200——
2010-02-26$3.28$3.28264,100——
2010-02-25$3.23$3.23606,200——
2010-02-24$3.10$3.10250,100——
2010-02-23$3.19$3.19331,600——
2010-02-22$3.33$3.33261,400——
2010-02-19$3.33$3.33494,900——
2010-02-18$3.40$3.40355,400——
2010-02-17$3.49$3.49472,400——
2010-02-16$3.59$3.59718,800——
2010-02-12$3.37$3.37517,300——
2010-02-11$3.48$3.48498,300——
2010-02-10$3.35$3.35353,800——
2010-02-09$3.30$3.30639,600——
2010-02-08$3.15$3.15729,400——
2010-02-05$3.32$3.321,193,900——
2010-02-04$3.11$3.111,270,400——
2010-02-03$3.48$3.48628,100——
2010-02-02$3.55$3.55700,800——
2010-02-01$3.52$3.52981,400——
2010-01-29$3.15$3.15803,700——
2010-01-28$3.37$3.37682,200——
2010-01-27$3.41$3.41614,200——
2010-01-26$3.53$3.53680,400——
2010-01-25$3.47$3.47686,800——
2010-01-22$3.59$3.591,007,800——
2010-01-21$3.70$3.701,074,700——
2010-01-20$3.96$3.96837,600——
2010-01-19$4.21$4.21419,900——
2010-01-15$4.16$4.16479,000——
2010-01-14$4.28$4.28448,400——
2010-01-13$4.28$4.28958,100——
2010-01-12$3.97$3.97691,900——
2010-01-11$4.22$4.22678,500——
2010-01-08$4.28$4.28517,900——
2010-01-07$4.27$4.27623,000——
2010-01-06$4.21$4.21589,000——
2010-01-05$4.06$4.06777,200——
2010-01-04$3.89$3.89564,300——