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 $2,170.87 as of November 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,548.48, while $1000 invested 1 year ago would be worth $1,011.76. This corresponds to total returns of 117.09%, 54.85%, 1.18%, respectively, with annualized returns of 8.06%, 9.14%, 1.18%.

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
November 12, 2026	11.18	11.18	11.18	11.69	11.08	1.63M
November 11, 2026	11.63	11.58	11.58	11.88	11.41	1.87M
November 10, 2026	11.08	11.47	11.47	11.65	11.03	1.68M
November 09, 2026	11.55	11.8	11.8	11.93	11.41	1.19M
November 06, 2026	10.58	11.06	11.06	11.12	10.48	1.42M
November 05, 2026	11.18	10.64	10.64	11.35	10.2	1.53M
November 04, 2026	10.52	10.95	10.95	10.98	10.37	1.05M
November 03, 2026	10.21	9.86	9.86	10.21	9.79	1.27M
November 02, 2026	10.28	10.12	10.12	10.64	10.09	1.15M
October 30, 2026	10.29	10.05	10.05	10.3	9.78	1.38M
October 29, 2026	10.77	10.82	10.82	10.96	10.62	774,798
October 28, 2026	10.94	11.13	11.13	11.16	10.78	1.45M
October 27, 2026	10.53	10.99	10.99	11.01	10.53	979,703
October 26, 2026	10.48	10.5	10.5	10.64	10.24	803,332
October 23, 2026	10.53	10.43	10.43	10.66	10.16	969,262
October 22, 2026	11.1	10.7	10.7	11.22	10.63	782,110
October 21, 2026	11.61	11.68	11.68	11.73	11.52	541,910
October 20, 2026	11.47	11.53	11.53	12.04	11.3	605,482
October 19, 2026	11.61	11.66	11.66	11.77	11.53	707,785
October 16, 2026	11.55	11.65	11.65	12.03	11.55	901,452
October 15, 2026	11.24	11.73	11.73	11.77	11.11	1.39M
October 14, 2026	11.36	11.11	11.11	11.49	10.95	1.51M
October 13, 2026	12.2	11.73	11.73	12.21	11.55	1.06M
October 09, 2026	12.45	12.34	12.34	12.59	12.3	1.01M
October 08, 2026	11.72	12.16	12.16	12.19	11.68	1.22M
October 07, 2026	11.77	11.86	11.86	12.1	11.65	1.12M
October 06, 2026	12.35	12.31	12.31	12.43	12.06	646,826
October 05, 2026	12.37	12.26	12.26	12.4	11.95	759,271
October 02, 2026	12.38	12.25	12.25	12.45	12.03	893,795
October 01, 2026	12.15	12.16	12.16	12.36	12.08	960,114
September 30, 2026	12.48	12.2	12.2	12.48	12.16	1.15M
September 29, 2026	12.83	12.38	12.38	12.83	12.13	1.94M
September 28, 2026	12.59	12.71	12.71	12.91	12.42	1.48M
September 25, 2026	13.07	13.29	13.29	13.37	12.81	1.16M
September 24, 2026	12.99	12.93	12.93	13.19	12.7	1.35M
September 23, 2026	14.15	13.05	13.05	14.26	12.89	2.3M
September 22, 2026	14.18	14.79	14.79	14.88	14.14	1.15M
September 21, 2026	14.39	14.21	14.21	14.39	13.83	708,339
September 18, 2026	14.5	14.29	14.29	14.52	14.03	1.11M
September 17, 2026	13.9	14.24	14.24	14.27	13.81	849,720
September 16, 2026	13.76	13.3	13.3	13.76	13.04	1.43M
September 15, 2026	13.52	13.41	13.41	13.69	13.14	721,231
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