Endeavour Silver Corp. (EDR.TO) TSX

Currency In CAD

EDR.TO Historical Return

If you invested $1000 in Endeavour Silver Corp. (EDR.TO) 10 years ago, it would be worth $1,994.34 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,357.86, while $1000 invested 1 year ago would be worth $1,658.82. This corresponds to total returns of 99.43%, 135.79%, 65.88%, respectively, with annualized returns of 7.14%, 18.71%, 65.88%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

EDR.TO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	14.89	14.1	14.1	15	13.97	642,896
September 10, 2026	14.75	14.58	14.58	15	14.53	632,433
September 09, 2026	15.61	15.39	15.39	15.87	15.18	849,671
September 08, 2026	15.2	15.34	15.34	15.54	15.15	601,552
September 04, 2026	15.32	15.4	15.4	15.7	15.24	619,675
September 03, 2026	16.06	15.81	15.81	16.08	15.33	1.01M
September 02, 2026	14.68	15.4	15.4	15.49	14.68	1.06M
September 01, 2026	14.15	14.24	14.24	14.86	14.1	813,383
August 31, 2026	14.81	14.85	14.85	14.94	14.47	1.04M
August 28, 2026	15.86	14.94	14.94	15.94	14.65	1.31M
August 27, 2026	14.98	15.65	15.65	15.68	14.98	725,146
August 26, 2026	14.99	15.1	15.1	15.33	14.87	669,788
August 25, 2026	14.54	15.33	15.33	15.4	14.45	865,546
August 24, 2026	15.1	14.92	14.92	15.53	14.52	1.1M
August 21, 2026	15.47	14.62	14.62	15.54	14.59	1.07M
August 20, 2026	14.83	15.13	15.13	15.81	14.82	1.05M
August 19, 2026	14.2	15.15	15.15	15.19	14.2	1.02M
August 18, 2026	13.79	13.42	13.42	14.01	13.41	835,563
August 17, 2026	13.98	14.07	14.07	14.4	13.55	1.17M
August 14, 2026	14.71	14.76	14.76	15.06	14.61	593,081
August 13, 2026	14.53	14.37	14.37	14.61	14.14	704,583
August 12, 2026	15.3	14.76	14.76	15.3	14.67	719,322
August 11, 2026	14.22	14.72	14.72	14.74	14.11	877,091
August 10, 2026	13.29	14.26	14.26	14.35	13.24	1.17M
August 07, 2026	13.2	13.29	13.29	13.39	12.88	915,665
August 06, 2026	12.28	12.42	12.42	12.72	12.2	1.03M
August 05, 2026	12.37	12.55	12.55	12.68	12.21	1.15M
August 04, 2026	11.2	11.72	11.72	11.91	11.15	1.01M
July 31, 2026	10.52	10.51	10.51	10.74	10.26	978,057
July 30, 2026	10.85	10.86	10.86	10.88	10.11	1.26M
July 29, 2026	10.8	10.63	10.63	11.02	10.38	994,990
July 28, 2026	11	10.94	10.94	11	10.59	657,465
July 27, 2026	11.22	11.2	11.2	11.31	10.74	573,389
July 23, 2026	11.19	11.13	11.13	11.39	10.89	502,761
July 22, 2026	11.8	11.72	11.72	12.17	11.65	1.21M
July 21, 2026	10.96	11.55	11.55	11.57	10.78	1.23M
July 20, 2026	10.36	10.55	10.55	10.6	10.22	939,525
July 17, 2026	10.24	10.4	10.4	10.56	10.07	1.04M
July 16, 2026	10.86	10.52	10.52	10.88	10.41	679,173
July 15, 2026	11.47	11.19	11.19	11.58	10.81	616,574
July 14, 2026	11.47	11.37	11.37	11.63	11.31	719,900
July 13, 2026	11.21	11.09	11.09	11.33	10.93	979,331
July 10, 2026	11.51	11.44	11.44	11.69	11.41	593,158
July 09, 2026	11.3	11.63	11.63	11.76	11.15	1.15M
July 08, 2026	11.07	10.91	10.91	11.2	10.53	707,181
July 07, 2026	12.01	11.37	11.37	12.01	11.19	739,584
July 06, 2026	12.48	12.08	12.08	12.48	12.02	529,736
July 03, 2026	12.57	12.52	12.52	12.57	12.32	212,394
July 02, 2026	12.32	12.13	12.13	12.75	11.84	715,323
June 30, 2026	11.66	11.77	11.77	12.03	11.51	669,892
June 29, 2026	11.69	11.7	11.7	11.72	11.27	553,748
June 26, 2026	11.55	11.79	11.79	12.1	11.46	724,909
June 25, 2026	11.36	11.39	11.39	11.67	10.96	766,482
June 24, 2026	10.89	10.94	10.94	11.23	10.7	830,441
June 23, 2026	11.44	11.35	11.35	11.7	11.26	594,624
June 22, 2026	12.13	12.1	12.1	12.27	11.98	494,285
June 19, 2026	11.92	12.01	12.01	12.03	11.82	457,070
June 18, 2026	12.62	12.19	12.19	12.94	12.07	974,846
June 17, 2026	12.94	12.49	12.49	13.54	12.45	1.26M
June 16, 2026	12.89	13.03	13.03	13.18	12.68	860,264