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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$2.41$2.413,441,300——
2019-12-30$2.40$2.403,377,000——
2019-12-27$2.34$2.343,071,800——
2019-12-26$2.39$2.394,222,200——
2019-12-24$2.38$2.383,435,300——
2019-12-23$2.22$2.223,263,100——
2019-12-20$2.15$2.152,386,400——
2019-12-19$2.18$2.181,475,000——
2019-12-18$2.18$2.182,143,400——
2019-12-17$2.13$2.132,057,300——
2019-12-16$2.19$2.192,338,000——
2019-12-13$2.23$2.232,459,000——
2019-12-12$2.21$2.212,473,300——
2019-12-11$2.21$2.212,267,300——
2019-12-10$2.18$2.181,769,900——
2019-12-09$2.13$2.131,704,000——
2019-12-06$2.15$2.152,405,200——
2019-12-05$2.27$2.272,141,100——
2019-12-04$2.26$2.261,766,200——
2019-12-03$2.28$2.282,702,600——
2019-12-02$2.13$2.132,569,000——
2019-11-29$2.16$2.161,352,100——
2019-11-27$2.10$2.101,661,700——
2019-11-26$2.15$2.152,674,800——
2019-11-25$1.97$1.974,011,300——
2019-11-22$2.13$2.131,505,400——
2019-11-21$2.11$2.114,778,600——
2019-11-20$2.35$2.352,086,500——
2019-11-19$2.33$2.332,486,600——
2019-11-18$2.42$2.422,217,500——
2019-11-15$2.33$2.332,056,200——
2019-11-14$2.37$2.372,113,300——
2019-11-13$2.32$2.322,509,100——
2019-11-12$2.34$2.342,736,900——
2019-11-11$2.27$2.272,432,200——
2019-11-08$2.19$2.192,356,500——
2019-11-07$2.26$2.264,579,900——
2019-11-06$2.29$2.291,761,200——
2019-11-05$2.26$2.264,179,500——
2019-11-04$2.51$2.512,093,000——
2019-11-01$2.59$2.592,791,900——
2019-10-31$2.48$2.482,628,800——
2019-10-30$2.41$2.412,312,200——
2019-10-29$2.38$2.381,810,700——
2019-10-28$2.35$2.351,998,100——
2019-10-25$2.42$2.423,216,900——
2019-10-24$2.40$2.402,261,400——
2019-10-23$2.26$2.261,695,600——
2019-10-22$2.22$2.221,706,700——
2019-10-21$2.24$2.241,758,900——
2019-10-18$2.27$2.271,779,200——
2019-10-17$2.25$2.253,694,700——
2019-10-16$2.15$2.152,720,100——
2019-10-15$2.03$2.032,096,700——
2019-10-14$2.09$2.092,705,900——
2019-10-11$2.10$2.102,889,600——
2019-10-10$2.15$2.156,042,800——
2019-10-09$2.38$2.382,804,100——
2019-10-08$2.46$2.462,064,200——
2019-10-07$2.36$2.361,627,800——
2019-10-04$2.43$2.431,922,800——
2019-10-03$2.37$2.372,043,700——
2019-10-02$2.36$2.363,777,500——
2019-10-01$2.27$2.274,817,500——
2019-09-30$2.22$2.227,227,000——
2019-09-27$2.45$2.454,207,600——
2019-09-26$2.53$2.532,554,400——
2019-09-25$2.64$2.643,299,400——
2019-09-24$2.76$2.764,676,400——
2019-09-23$2.74$2.744,841,100——
2019-09-20$2.49$2.492,489,400——
2019-09-19$2.42$2.421,956,600——
2019-09-18$2.40$2.403,251,900——
2019-09-17$2.48$2.482,649,200——
2019-09-16$2.43$2.433,196,300——
2019-09-13$2.36$2.363,488,500——
2019-09-12$2.48$2.484,787,700——
2019-09-11$2.54$2.543,339,900——
2019-09-10$2.52$2.523,519,000——
2019-09-09$2.53$2.536,175,800——
2019-09-06$2.68$2.684,861,200——
2019-09-05$2.78$2.789,033,800——
2019-09-04$3.03$3.037,132,600——
2019-09-03$3.05$3.056,813,100——
2019-08-30$2.64$2.643,847,700——
2019-08-29$2.54$2.543,675,500——
2019-08-28$2.65$2.654,436,000——
2019-08-27$2.66$2.664,060,700——
2019-08-26$2.52$2.523,202,400——
2019-08-23$2.55$2.553,760,300——
2019-08-22$2.45$2.451,031,100——
2019-08-21$2.44$2.442,150,400——
2019-08-20$2.50$2.502,546,100——
2019-08-19$2.38$2.383,246,800——
2019-08-16$2.41$2.412,557,100——
2019-08-15$2.55$2.552,741,900——
2019-08-14$2.53$2.534,457,900——
2019-08-13$2.46$2.465,754,200——
2019-08-12$2.66$2.663,314,700——
2019-08-09$2.60$2.602,912,100——
2019-08-08$2.62$2.623,789,400——
2019-08-07$2.64$2.646,024,500——
2019-08-06$2.54$2.543,057,600——
2019-08-05$2.56$2.564,175,800——
2019-08-02$2.36$2.361,837,100——
2019-08-01$2.43$2.433,626,100——
2019-07-31$2.30$2.303,835,000——
2019-07-30$2.43$2.432,580,700——
2019-07-29$2.41$2.412,011,900——
2019-07-26$2.40$2.401,657,100——
2019-07-25$2.38$2.383,520,100——
2019-07-24$2.57$2.573,803,400——
2019-07-23$2.40$2.403,351,800——
2019-07-22$2.42$2.424,423,000——
2019-07-19$2.36$2.366,396,200——
2019-07-18$2.39$2.397,924,400——
2019-07-17$2.19$2.194,126,000——
2019-07-16$2.03$2.034,963,700——
2019-07-15$1.85$1.851,806,400——
2019-07-12$1.75$1.752,722,000——
2019-07-11$1.81$1.811,361,200——
2019-07-10$1.86$1.862,621,300——
2019-07-09$1.98$1.981,003,200——
2019-07-08$1.95$1.95993,000——
2019-07-05$2.00$2.001,610,900——
2019-07-03$2.06$2.06632,800——
2019-07-02$2.04$2.041,269,700——
2019-07-01$1.97$1.971,279,900——
2019-06-28$2.05$2.051,040,500——
2019-06-27$2.04$2.041,477,600——
2019-06-26$2.05$2.051,979,300——
2019-06-25$2.10$2.103,009,100——
2019-06-24$2.10$2.102,646,300——
2019-06-21$2.06$2.062,702,300——
2019-06-20$2.01$2.012,601,100——
2019-06-19$1.88$1.881,343,100——
2019-06-18$1.87$1.871,010,800——
2019-06-17$1.86$1.86919,100——
2019-06-14$1.85$1.851,175,400——
2019-06-13$1.84$1.84587,900——
2019-06-12$1.82$1.82660,600——
2019-06-11$1.82$1.82501,900——
2019-06-10$1.77$1.77731,800——
2019-06-07$1.87$1.87777,400——
2019-06-06$1.88$1.88684,600——
2019-06-05$1.87$1.871,114,000——
2019-06-04$1.86$1.86870,300——
2019-06-03$1.92$1.922,438,400——
2019-05-31$1.79$1.791,115,700——
2019-05-30$1.73$1.73709,900——
2019-05-29$1.70$1.70621,200——
2019-05-28$1.69$1.69601,600——
2019-05-24$1.74$1.74534,600——
2019-05-23$1.71$1.711,046,100——
2019-05-22$1.73$1.73796,200——
2019-05-21$1.78$1.78686,200——
2019-05-20$1.80$1.80554,500——
2019-05-17$1.81$1.811,309,600——
2019-05-16$1.80$1.801,026,700——
2019-05-15$1.85$1.85928,300——
2019-05-14$1.86$1.86919,400——
2019-05-13$1.96$1.961,494,200——
2019-05-10$1.86$1.86814,500——
2019-05-09$1.89$1.891,191,700——
2019-05-08$1.96$1.961,530,900——
2019-05-07$2.08$2.081,463,900——
2019-05-06$2.04$2.04968,800——
2019-05-03$2.13$2.13623,300——
2019-05-02$2.09$2.09462,200——
2019-05-01$2.13$2.131,033,000——
2019-04-30$2.20$2.20561,500——
2019-04-29$2.17$2.17500,800——
2019-04-26$2.25$2.25834,900——
2019-04-25$2.14$2.14736,400——
2019-04-24$2.17$2.17801,700——
2019-04-23$2.09$2.091,131,200——
2019-04-22$2.11$2.11826,000——
2019-04-18$2.20$2.20669,000——
2019-04-17$2.27$2.27532,700——
2019-04-16$2.26$2.26719,800——
2019-04-15$2.36$2.36703,900——
2019-04-12$2.30$2.30944,700——
2019-04-11$2.32$2.321,391,400——
2019-04-10$2.50$2.50445,300——
2019-04-09$2.56$2.56509,600——
2019-04-08$2.53$2.53943,400——
2019-04-05$2.49$2.49603,200——
2019-04-04$2.49$2.49956,600——
2019-04-03$2.41$2.41528,900——
2019-04-02$2.41$2.41568,200——
2019-04-01$2.42$2.42673,900——
2019-03-29$2.52$2.52512,900——
2019-03-28$2.53$2.531,480,900——
2019-03-27$2.69$2.69756,900——
2019-03-26$2.80$2.80667,900——
2019-03-25$2.82$2.821,018,000——
2019-03-22$2.77$2.771,235,600——
2019-03-21$2.80$2.801,166,700——
2019-03-20$2.71$2.711,097,600——
2019-03-19$2.68$2.68993,400——
2019-03-18$2.57$2.57858,700——
2019-03-15$2.60$2.601,587,300——
2019-03-14$2.58$2.58910,400——
2019-03-13$2.70$2.701,060,700——
2019-03-12$2.70$2.701,046,800——
2019-03-11$2.67$2.671,120,900——
2019-03-08$2.74$2.742,103,400——
2019-03-07$2.52$2.52643,800——
2019-03-06$2.59$2.591,467,700——
2019-03-05$2.53$2.531,059,100——
2019-03-04$2.40$2.40786,500——
2019-03-01$2.43$2.431,744,800——
2019-02-28$2.57$2.57776,700——
2019-02-27$2.61$2.61779,200——
2019-02-26$2.70$2.701,504,400——
2019-02-25$2.54$2.541,400,300——
2019-02-22$2.50$2.50866,500——
2019-02-21$2.47$2.471,041,500——
2019-02-20$2.49$2.492,062,400——
2019-02-19$2.46$2.461,418,700——
2019-02-15$2.31$2.31812,200——
2019-02-14$2.23$2.23395,900——
2019-02-13$2.19$2.19717,600——
2019-02-12$2.22$2.22587,600——
2019-02-11$2.27$2.27421,400——
2019-02-08$2.24$2.24361,900——
2019-02-07$2.21$2.21830,300——
2019-02-06$2.27$2.27987,000——
2019-02-05$2.27$2.27662,700——
2019-02-04$2.27$2.27641,300——
2019-02-01$2.24$2.24790,100——
2019-01-31$2.22$2.221,077,000——
2019-01-30$2.16$2.161,123,600——
2019-01-29$2.12$2.12924,200——
2019-01-28$2.02$2.02654,500——
2019-01-25$2.06$2.06922,300——
2019-01-24$1.95$1.95401,200——
2019-01-23$1.97$1.97438,200——
2019-01-22$2.00$2.00893,700——
2019-01-18$1.95$1.95849,200——
2019-01-17$2.02$2.02431,600——
2019-01-16$2.02$2.02812,900——
2019-01-15$2.08$2.08761,800——
2019-01-14$2.19$2.19397,000——
2019-01-11$2.20$2.20617,700——
2019-01-10$2.23$2.23460,300——
2019-01-09$2.27$2.27668,200——
2019-01-08$2.24$2.24736,500——
2019-01-07$2.20$2.20678,700——
2019-01-04$2.27$2.271,071,800——
2019-01-03$2.27$2.271,129,300——
2019-01-02$2.20$2.20942,700——