NYSE · EXK · stock
Endeavour Silver Corp. (EXK) stock price history
Every NYSE trading session of Endeavour Silver Corp. from Apr 26, 2006 to Nov 12, 2026: 5,171 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EXK adjusted close, 2006 to 2026
- $14.12
- All time high, 2026
- $15.15
- 52 week high, $6.91 low
- 5,171
- Daily sessions since 2006
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
EXK key facts
- Endeavour Silver Corp. (EXK) closed at $7.83 on Nov 12, 2026 on NYSE.
- EXK's all time high close is $14.12, set on Jan 23, 2026; its all time low close is $0.8100 on Oct 28, 2008.
- EXK's 52 week range is $6.91 to $15.15.
- EXK returned -4.0% over the year to Nov 12, 2026 and +34.5% over five years.
- Over ten years EXK returned +109%, +7.7% a year compounded.
- EXK's deepest drawdown was -92.1% from Sep 8, 2011 to Jan 19, 2016.
- DataCedar holds 5,171 daily sessions of EXK history from Apr 26, 2006 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
EXK price chart, 2006 to 2026
EXK returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.3% |
| 3 months | -26.2% |
| 6 months | -31.7% |
| Year to date | -20.1% |
| 1 year | -4.0% |
| 3 years | +305.7% |
| 5 years | +34.5% |
| 10 years | +109.4% |
| Since Apr 26, 2006 | +91.0% |
| Compound annual growth, 20.5 years | +3.2% |
EXK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $14.12 on Jan 23, 2026
- All time low close
- $0.8100 on Oct 28, 2008
- 52 week high
- $15.15 on Jan 26, 2026
- 52 week low
- $6.91 on Nov 21, 2025
- Deepest drawdown
- -92.1% from Sep 8, 2011 to Jan 19, 2016, recovered Jan 22, 2026
- Best single session
- +27.2% on Mar 17, 2020
- Worst single session
- -24.8% on Mar 2, 2017
- Volatility, 1 year annualised
- 76.6%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2009, +257%
- Worst calendar year
- 2008, -74%
EXK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Apr 26, 2006; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $9.72 | $15.15 | $6.99 | $7.83 | -16.7% | 2B | 218 |
| 2025 | $3.75 | $10.37 | $2.95 | $9.40 | +156.8% | 3.2B | 250 |
| 2024 | $1.97 | $5.67 | $1.42 | $3.66 | +85.8% | 1.4B | 252 |
| 2023 | $3.32 | $4.55 | $1.83 | $1.97 | -39.2% | 661.4M | 250 |
| 2022 | $4.15 | $5.78 | $2.47 | $3.24 | -23.2% | 743.7M | 251 |
| 2021 | $5.29 | $7.76 | $3.69 | $4.22 | -16.3% | 833M | 252 |
| 2020 | $2.44 | $5.24 | $0.9900 | $5.04 | +109.1% | 904.3M | 253 |
| 2019 | $2.15 | $3.20 | $1.68 | $2.41 | +12.1% | 516.5M | 252 |
| 2018 | $2.47 | $3.35 | $1.76 | $2.15 | -10.0% | 274M | 251 |
| 2017 | $3.62 | $4.90 | $1.94 | $2.39 | -32.1% | 513.6M | 251 |
| 2016 | $1.43 | $5.95 | $1.00 | $3.52 | +147.9% | 560.2M | 252 |
| 2015 | $2.11 | $3.17 | $1.25 | $1.42 | -34.3% | 223.7M | 252 |
| 2014 | $3.76 | $6.44 | $1.83 | $2.16 | -40.5% | 376.1M | 252 |
| 2013 | $8.15 | $8.35 | $2.88 | $3.63 | -54.0% | 356.2M | 252 |
| 2012 | $10.11 | $11.61 | $7.25 | $7.89 | -18.7% | 302.3M | 250 |
| 2011 | $7.47 | $13.10 | $5.40 | $9.71 | +32.3% | 700.6M | 252 |
| 2010 | $3.89 | $7.61 | $2.86 | $7.34 | +101.6% | 205.5M | 252 |
| 2009 | $1.08 | $4.16 | $0.9800 | $3.64 | +256.9% | 109.6M | 252 |
| 2008 | $4.23 | $4.60 | $0.7500 | $1.02 | -74.3% | 43.9M | 253 |
| 2007 | $3.80 | $5.54 | $2.95 | $3.97 | +1.8% | 50.4M | 251 |
| 2006 | $4.10 | $6.08 | $1.78 | $3.90 | n/a | 3.9M | 173 |
EXK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $7.83 | +8.6% |
| October 2026 | $7.21 | -16.0% |
| September 2026 | $8.58 | -19.9% |
| August 2026 | $10.71 | +42.4% |
| July 2026 | $7.52 | -9.2% |
| June 2026 | $8.28 | -17.0% |
| May 2026 | $9.97 | +8.0% |
| April 2026 | $9.23 | -0.9% |
| March 2026 | $9.31 | -33.0% |
| February 2026 | $13.90 | +27.2% |
| January 2026 | $10.93 | +16.3% |
| December 2025 | $9.40 | -5.3% |
About the EXK data
Daily bars. 5,171 sessions from Apr 26, 2006 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 26, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AEXK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
EXK share price history
