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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$5.04$5.044,375,500——
2020-12-30$5.06$5.064,184,400——
2020-12-29$4.61$4.612,852,300——
2020-12-28$4.64$4.643,051,300——
2020-12-24$4.58$4.581,279,100——
2020-12-23$4.49$4.492,914,800——
2020-12-22$4.36$4.364,634,500——
2020-12-21$4.74$4.745,020,000——
2020-12-18$4.44$4.445,714,400——
2020-12-17$4.49$4.496,392,800——
2020-12-16$4.02$4.024,176,500——
2020-12-15$3.74$3.743,111,500——
2020-12-14$3.40$3.401,822,900——
2020-12-11$3.44$3.441,612,600——
2020-12-10$3.52$3.521,777,300——
2020-12-09$3.55$3.552,443,600——
2020-12-08$3.75$3.751,963,800——
2020-12-07$3.83$3.832,984,700——
2020-12-04$3.57$3.571,583,000——
2020-12-03$3.59$3.591,995,000——
2020-12-02$3.71$3.711,987,000——
2020-12-01$3.67$3.672,729,400——
2020-11-30$3.41$3.411,963,700——
2020-11-27$3.42$3.421,359,500——
2020-11-25$3.34$3.341,991,700——
2020-11-24$3.26$3.262,639,200——
2020-11-23$3.23$3.232,985,600——
2020-11-20$3.46$3.463,195,200——
2020-11-19$3.30$3.302,038,300——
2020-11-18$3.40$3.401,695,500——
2020-11-17$3.56$3.561,869,000——
2020-11-16$3.64$3.641,705,900——
2020-11-13$3.70$3.701,841,800——
2020-11-12$3.66$3.662,079,800——
2020-11-11$3.57$3.571,660,400——
2020-11-10$3.64$3.641,937,100——
2020-11-09$3.79$3.793,490,200——
2020-11-06$4.16$4.164,123,000——
2020-11-05$4.02$4.025,078,200——
2020-11-04$3.28$3.281,534,700——
2020-11-03$3.41$3.411,720,100——
2020-11-02$3.32$3.322,638,100——
2020-10-30$3.18$3.183,008,800——
2020-10-29$3.15$3.152,401,700——
2020-10-28$3.07$3.073,356,900——
2020-10-27$3.45$3.451,324,600——
2020-10-26$3.41$3.411,717,700——
2020-10-23$3.54$3.541,262,600——
2020-10-22$3.55$3.552,081,800——
2020-10-21$3.62$3.623,159,700——
2020-10-20$3.53$3.532,550,900——
2020-10-19$3.37$3.372,311,300——
2020-10-16$3.45$3.452,009,900——
2020-10-15$3.59$3.592,163,700——
2020-10-14$3.69$3.692,338,100——
2020-10-13$3.60$3.601,878,900——
2020-10-12$3.64$3.642,548,900——
2020-10-09$3.62$3.624,009,500——
2020-10-08$3.42$3.421,442,200——
2020-10-07$3.35$3.351,573,000——
2020-10-06$3.29$3.292,223,900——
2020-10-05$3.47$3.471,667,300——
2020-10-02$3.39$3.392,787,100——
2020-10-01$3.56$3.562,647,700——
2020-09-30$3.51$3.511,776,500——
2020-09-29$3.59$3.593,310,500——
2020-09-28$3.46$3.462,418,300——
2020-09-25$3.41$3.412,885,000——
2020-09-24$3.44$3.444,412,900——
2020-09-23$3.22$3.226,817,300——
2020-09-22$3.66$3.662,640,400——
2020-09-21$3.72$3.725,322,800——
2020-09-18$4.11$4.114,876,000——
2020-09-17$4.28$4.283,303,200——
2020-09-16$4.29$4.293,556,700——
2020-09-15$4.23$4.234,056,200——
2020-09-14$4.24$4.243,300,900——
2020-09-11$4.06$4.062,949,900——
2020-09-10$4.12$4.126,733,000——
2020-09-09$4.17$4.173,297,200——
2020-09-08$4.01$4.014,571,700——
2020-09-04$4.09$4.094,917,900——
2020-09-03$4.05$4.054,393,100——
2020-09-02$4.02$4.023,931,800——
2020-09-01$4.11$4.114,152,200——
2020-08-31$4.16$4.164,989,100——
2020-08-28$4.10$4.105,662,500——
2020-08-27$3.77$3.773,944,500——
2020-08-26$3.80$3.803,588,400——
2020-08-25$3.65$3.653,484,400——
2020-08-24$3.59$3.593,549,000——
2020-08-21$3.65$3.653,406,100——
2020-08-20$3.86$3.863,295,100——
2020-08-19$3.76$3.763,977,200——
2020-08-18$3.92$3.923,959,200——
2020-08-17$4.01$4.014,620,900——
2020-08-14$3.90$3.904,154,800——
2020-08-13$3.93$3.936,580,900——
2020-08-12$3.76$3.764,801,900——
2020-08-11$3.67$3.677,741,900——
2020-08-10$4.06$4.065,019,600——
2020-08-07$4.10$4.107,896,800——
2020-08-06$4.22$4.228,536,200——
2020-08-05$4.34$4.3412,826,400——
2020-08-04$4.62$4.628,089,800——
2020-08-03$4.29$4.295,017,100——
2020-07-31$4.32$4.327,321,100——
2020-07-30$4.13$4.1310,626,200——
2020-07-29$4.36$4.3614,051,100——
2020-07-28$4.50$4.509,596,100——
2020-07-27$4.48$4.4818,989,800——
2020-07-24$4.20$4.2012,134,100——
2020-07-23$4.04$4.0417,807,800——
2020-07-22$4.18$4.1820,299,500——
2020-07-21$3.68$3.6814,059,100——
2020-07-20$3.30$3.307,961,300——
2020-07-17$2.88$2.884,032,300——
2020-07-16$2.78$2.783,832,700——
2020-07-15$2.89$2.893,811,200——
2020-07-14$2.80$2.804,828,300——
2020-07-13$2.74$2.748,048,300——
2020-07-10$2.61$2.615,651,500——
2020-07-09$2.49$2.495,059,500——
2020-07-08$2.43$2.435,443,900——
2020-07-07$2.37$2.372,689,900——
2020-07-06$2.28$2.282,869,200——
2020-07-02$2.23$2.232,605,500——
2020-07-01$2.24$2.242,865,700——
2020-06-30$2.28$2.283,247,000——
2020-06-29$2.19$2.193,317,800——
2020-06-26$2.14$2.142,865,500——
2020-06-25$2.12$2.123,836,300——
2020-06-24$2.02$2.025,858,900——
2020-06-23$2.06$2.063,648,000——
2020-06-22$1.90$1.903,170,500——
2020-06-19$1.80$1.804,362,700——
2020-06-18$1.80$1.802,853,700——
2020-06-17$1.87$1.871,881,600——
2020-06-16$1.90$1.901,743,000——
2020-06-15$1.95$1.952,946,400——
2020-06-12$1.96$1.962,949,100——
2020-06-11$1.93$1.936,652,600——
2020-06-10$2.11$2.115,098,800——
2020-06-09$2.01$2.011,938,600——
2020-06-08$2.02$2.022,348,500——
2020-06-05$2.03$2.033,497,200——
2020-06-04$2.06$2.064,195,000——
2020-06-03$1.95$1.952,954,100——
2020-06-02$2.05$2.054,995,500——
2020-06-01$2.10$2.106,821,400——
2020-05-29$1.92$1.923,533,500——
2020-05-28$1.83$1.832,611,000——
2020-05-27$1.89$1.893,031,600——
2020-05-26$1.83$1.832,827,200——
2020-05-22$1.95$1.952,294,900——
2020-05-21$1.94$1.943,129,500——
2020-05-20$1.99$1.996,499,600——
2020-05-19$1.89$1.897,477,100——
2020-05-18$1.77$1.776,598,600——
2020-05-15$1.63$1.638,346,500——
2020-05-14$1.47$1.472,029,300——
2020-05-13$1.39$1.391,891,100——
2020-05-12$1.42$1.422,764,600——
2020-05-11$1.36$1.363,069,500——
2020-05-08$1.44$1.443,289,200——
2020-05-07$1.44$1.445,194,800——
2020-05-06$1.56$1.561,349,900——
2020-05-05$1.57$1.572,569,700——
2020-05-04$1.62$1.621,361,200——
2020-05-01$1.64$1.641,732,900——
2020-04-30$1.61$1.612,663,100——
2020-04-29$1.70$1.702,078,100——
2020-04-28$1.61$1.611,977,700——
2020-04-27$1.55$1.551,309,700——
2020-04-24$1.55$1.551,892,100——
2020-04-23$1.55$1.553,835,100——
2020-04-22$1.48$1.483,015,900——
2020-04-21$1.50$1.501,952,800——
2020-04-20$1.49$1.492,578,000——
2020-04-17$1.54$1.541,601,300——
2020-04-16$1.58$1.581,792,500——
2020-04-15$1.61$1.612,320,400——
2020-04-14$1.66$1.664,742,100——
2020-04-13$1.64$1.644,240,400——
2020-04-09$1.43$1.433,179,200——
2020-04-08$1.31$1.311,420,400——
2020-04-07$1.32$1.322,094,900——
2020-04-06$1.27$1.272,755,400——
2020-04-03$1.20$1.201,690,000——
2020-04-02$1.27$1.271,494,600——
2020-04-01$1.23$1.231,834,700——
2020-03-31$1.34$1.341,214,400——
2020-03-30$1.35$1.351,887,800——
2020-03-27$1.43$1.431,834,500——
2020-03-26$1.52$1.522,846,700——
2020-03-25$1.54$1.543,268,600——
2020-03-24$1.43$1.433,417,000——
2020-03-23$1.29$1.292,787,300——
2020-03-20$1.17$1.174,370,300——
2020-03-19$1.31$1.312,218,600——
2020-03-18$1.23$1.232,434,200——
2020-03-17$1.45$1.453,758,800——
2020-03-16$1.14$1.143,814,800——
2020-03-13$1.10$1.103,094,800——
2020-03-12$1.15$1.152,822,200——
2020-03-11$1.43$1.432,088,200——
2020-03-10$1.64$1.641,585,900——
2020-03-09$1.60$1.602,106,400——
2020-03-06$1.80$1.803,610,000——
2020-03-05$1.71$1.711,433,500——
2020-03-04$1.73$1.731,686,100——
2020-03-03$1.67$1.674,595,300——
2020-03-02$1.68$1.682,019,900——
2020-02-28$1.56$1.564,008,300——
2020-02-27$1.65$1.653,877,800——
2020-02-26$1.78$1.782,815,400——
2020-02-25$1.84$1.843,105,200——
2020-02-24$1.97$1.975,682,600——
2020-02-21$2.03$2.032,735,000——
2020-02-20$1.99$1.992,657,200——
2020-02-19$2.01$2.012,524,700——
2020-02-18$2.08$2.083,080,300——
2020-02-14$1.96$1.961,841,600——
2020-02-13$2.01$2.011,066,000——
2020-02-12$1.99$1.991,220,100——
2020-02-11$2.02$2.022,517,800——
2020-02-10$2.02$2.021,580,500——
2020-02-07$2.00$2.001,366,400——
2020-02-06$2.08$2.081,200,200——
2020-02-05$2.01$2.012,019,400——
2020-02-04$2.03$2.032,523,800——
2020-02-03$2.05$2.051,527,600——
2020-01-31$2.12$2.121,809,100——
2020-01-30$2.08$2.081,987,400——
2020-01-29$2.10$2.101,523,200——
2020-01-28$2.03$2.031,977,400——
2020-01-27$2.09$2.092,447,300——
2020-01-24$2.15$2.151,625,400——
2020-01-23$2.11$2.111,669,500——
2020-01-22$2.11$2.111,285,700——
2020-01-21$2.14$2.141,795,800——
2020-01-17$2.14$2.142,029,900——
2020-01-16$2.22$2.221,997,300——
2020-01-15$2.17$2.172,099,300——
2020-01-14$2.10$2.102,062,900——
2020-01-13$2.10$2.101,875,100——
2020-01-10$2.15$2.152,097,300——
2020-01-09$2.14$2.142,643,700——
2020-01-08$2.19$2.193,850,000——
2020-01-07$2.38$2.381,890,500——
2020-01-06$2.35$2.352,887,900——
2020-01-03$2.37$2.372,871,400——
2020-01-02$2.41$2.412,443,300——