Endeavour Silver Corp.
EXKNYSEBasic Materials● Active
$8.05
+$0.05(+0.63%)
Market Cap$2.4B
P/E Ratio—
52W High$15.15
52W Low$4.31
Endeavour Silver Corp.（EXK）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
exk · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$15.15
Jan 26, 2026
-47.2% from here
5-Year Low5Y
$1.42
Feb 28, 2024
+463.4% from low
IPO Priceadj.
$4.10
Apr 26, 2006
+95.1% since IPO
1 Year Ago
$4.99
Jun 9, 2025
+60.3% in 1Y
5 Years Ago
$7.06
Jun 8, 2021
+13.3% in 5Y
10 Years Ago
$3.65
Jun 8, 2016
+119.2% in 10Y
Historical Price Data · EXK
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $8.95 | $9.00 | $7.92 | $8.00 | $8.00 | 12.6M | -10.61% |
| Jun 4, 2026 | $9.26 | $9.52 | $9.18 | $9.26 | $9.26 | 4.1M | +0.00% |
| Jun 3, 2026 | $9.58 | $9.60 | $9.07 | $9.17 | $9.17 | 7.4M | -4.28% |
| Jun 2, 2026 | $9.89 | $9.94 | $9.54 | $9.85 | $9.85 | 4.6M | -0.40% |
| Jun 1, 2026 | $9.62 | $9.88 | $9.31 | $9.77 | $9.77 | 4.7M | +1.56% |
| May 29, 2026 | $9.66 | $10.03 | $9.51 | $9.97 | $9.97 | 4.8M | +3.21% |
| May 28, 2026 | $9.13 | $9.88 | $9.04 | $9.74 | $9.74 | 6.7M | +6.68% |
| May 27, 2026 | $9.30 | $9.50 | $9.26 | $9.32 | $9.32 | 4.5M | +0.22% |
| May 26, 2026 | $9.50 | $9.61 | $9.30 | $9.60 | $9.60 | 5.6M | +1.05% |
| May 22, 2026 | $9.24 | $9.33 | $8.98 | $9.23 | $9.23 | 6.9M | -0.11% |
| May 21, 2026 | $9.18 | $9.53 | $9.03 | $9.33 | $9.33 | 5.3M | +1.63% |
| May 20, 2026 | $9.21 | $9.40 | $8.90 | $9.36 | $9.36 | 6.2M | +1.63% |
| May 19, 2026 | $9.22 | $9.31 | $8.88 | $9.01 | $9.01 | 7.9M | -2.28% |
| May 18, 2026 | $9.96 | $10.11 | $9.36 | $9.49 | $9.49 | 5.4M | -4.72% |
| May 15, 2026 | $10.13 | $10.19 | $9.63 | $9.81 | $9.81 | 9.9M | -3.16% |
| May 14, 2026 | $11.14 | $11.14 | $10.61 | $10.79 | $10.79 | 5.7M | -3.14% |
| May 13, 2026 | $11.45 | $11.60 | $11.00 | $11.28 | $11.28 | 8.4M | -1.48% |
| May 12, 2026 | $10.83 | $11.51 | $10.56 | $11.46 | $11.46 | 10.9M | +5.82% |
| May 11, 2026 | $10.50 | $11.32 | $10.40 | $11.32 | $11.32 | 12.1M | +7.81% |
| May 8, 2026 | $10.38 | $10.57 | $9.81 | $10.03 | $10.03 | 10.9M | -3.37% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · EXK
Jan 1 → Dec 31 · 6 years2026-17.7%$9.72 → $8.00
-17.7%
2025+150.7%$3.75 → $9.40
+150.7%
2024+85.8%$1.97 → $3.66
+85.8%
2023-40.7%$3.32 → $1.97
-40.7%
2022-21.9%$4.15 → $3.24
-21.9%
2021-40.8%$7.13 → $4.22
-40.8%
Best Year2025 · +150.7%
Worst Year2021 · -40.8%
Positive Years2 / 6
Avg Annual Return+19.2%
6Y Total Return+12.2%
6Y CAGR~+1.9% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$507.90+0.00%
Mkt Cap $235.0B
BHP Group Limited
BHP
$82.72+0.00%
Mkt Cap $210.1B
Rio Tinto Group
RIO
$100.69+0.00%
Mkt Cap $163.5B
Southern Copper Corporation
SCCO
$172.97+0.00%
Mkt Cap $144.3B
Agnico Eagle Mines Limited
AEM.TO
$228.02+0.00%
Mkt Cap $114.2B
Newmont Corporation
NEM
$99.71+0.00%
Mkt Cap $106.4B
Barrick Gold Corporation
ABX.TO
$54.91+0.00%
Mkt Cap $92.0B
Freeport-McMoRan Inc.
FCX
$63.37+0.00%
Mkt Cap $91.1B
Agnico Eagle Mines Limited
AEM
$163.66+0.00%
Mkt Cap $82.0B
The Sherwin-Williams Company
SHW
$305.30+0.00%
Mkt Cap $75.3BWhat If You Invested in EXK?
If you invested $1,000 in EXK 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,192
Total Return+119.2%
CAGR~+8.2% / yr
Profit+$1,192
Based on Jun 8, 2016 · $3.65Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Endeavour Silver Corp.（EXK）所属板块为 Basic Materials，主要交易场所为 NYSE。本页行情快照中的最近价为 $8.00。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
EXK 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
EXK 历史股价FMP 日线复权 OHLCV