Endeavour Silver Corp. (EDR.TO) TSX

13.60

+0.09(+0.67%)

Updated at June 02 04:00PM

Currency In CAD

EDR.TO Historical Return

If you invested $1000 in Endeavour Silver Corp. (EDR.TO) 10 years ago, it would be worth $3,042.51 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,598.12, while $1000 invested 1 year ago would be worth $2,432.92. This corresponds to total returns of 204.25%, 59.81%, 143.29%, respectively, with annualized returns of 11.76%, 9.82%, 143.29%.

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
June 02, 2026	13.66	13.6	13.6	13.74	13.2	970,648
June 01, 2026	13.37	13.51	13.51	13.67	12.89	1.36M
May 29, 2026	13.4	13.75	13.75	13.81	13.14	1.21M
May 28, 2026	12.65	13.44	13.44	13.62	12.5	730,312
May 27, 2026	12.89	12.89	12.89	13.14	12.8	737,761
May 26, 2026	13.14	13.25	13.25	13.27	12.84	877,047
May 25, 2026	13.28	13.11	13.11	13.29	13.02	371,378
May 22, 2026	12.81	12.71	12.71	12.88	12.41	889,833
May 21, 2026	12.54	12.85	12.85	13.11	12.46	913,991
May 20, 2026	12.61	12.82	12.82	12.91	12.27	980,463
May 19, 2026	12.99	12.34	12.34	12.99	12.22	1.49M
May 15, 2026	13.9	13.49	13.49	14.02	13.25	1.49M
May 14, 2026	15.33	14.8	14.8	15.33	14.57	944,356
May 13, 2026	15.61	15.43	15.43	15.88	15.07	1.27M
May 12, 2026	14.96	15.7	15.7	15.76	14.49	2.56M
May 11, 2026	14.13	15.46	15.46	15.48	14.13	1.89M
May 08, 2026	14.24	13.73	13.73	14.47	13.44	2.21M
May 07, 2026	13.91	13.82	13.82	15.57	13.73	2.44M
May 06, 2026	12.22	12.68	12.68	12.76	12.21	1.6M
May 05, 2026	12.5	11.67	11.67	12.63	11.57	1.22M
May 04, 2026	12.31	12.37	12.37	12.65	12.21	627,166
May 01, 2026	12.49	12.53	12.53	12.75	12.29	690,543
April 30, 2026	12.77	12.54	12.54	13.14	12.26	909,552
April 29, 2026	12.48	12.18	12.18	12.48	12.11	1.06M
April 28, 2026	12.99	12.62	12.62	13.05	12.46	939,625
April 27, 2026	13.09	13.26	13.26	13.27	12.87	713,603
April 24, 2026	13	13.17	13.17	13.21	12.75	766,784
April 23, 2026	13.02	12.95	12.95	13.16	12.49	960,180
April 22, 2026	13.22	13.31	13.31	13.42	12.89	1.07M
April 21, 2026	13.59	12.81	12.81	13.89	12.79	2.12M
April 20, 2026	13.77	13.81	13.81	13.88	13.38	1.28M
April 17, 2026	13.79	13.97	13.97	14.59	13.79	1.22M
April 16, 2026	13.72	13.34	13.34	13.82	13.3	850,475
April 15, 2026	13.72	13.56	13.56	14.03	13.37	952,824
April 14, 2026	13.63	13.74	13.74	13.93	13.46	1.1M
April 13, 2026	12.76	13.28	13.28	13.32	12.76	801,763
April 10, 2026	13.4	13.05	13.05	13.5	12.93	745,547
April 09, 2026	13.49	13.25	13.25	13.79	13.05	748,955
April 08, 2026	14.5	13.55	13.55	14.6	13.27	1.06M
April 07, 2026	13.23	13.34	13.34	13.44	12.86	789,700
April 06, 2026	13.25	13.34	13.34	13.45	13	786,704
April 02, 2026	12.29	13.3	13.3	13.46	12.28	1.02M
April 01, 2026	13.41	13.36	13.36	13.86	13.02	1.17M
March 31, 2026	12.51	12.98	12.98	13.09	12.51	954,245
March 30, 2026	12.62	12.02	12.02	12.74	11.82	1.15M
March 27, 2026	11.79	12.35	12.35	12.66	11.77	740,217
March 26, 2026	12.22	11.84	11.84	12.58	11.82	880,859
March 25, 2026	13.03	12.7	12.7	13.21	12.52	1.14M
March 24, 2026	11.78	12.35	12.35	12.45	11.58	1.16M
March 23, 2026	11.25	11.95	11.95	12.24	11.25	1.58M
March 20, 2026	12.11	11.29	11.29	12.11	10.97	7.13M
March 19, 2026	11.49	11.94	11.94	12.04	11.22	1.85M
March 18, 2026	13.53	13.01	13.01	13.72	12.97	1.33M
March 17, 2026	13.98	14	14	14.59	13.88	1.13M
March 16, 2026	13.69	13.99	13.99	14.4	13.55	1.42M
March 13, 2026	14.72	13.69	13.69	14.73	13.66	1.25M
March 12, 2026	15.06	14.71	14.71	15.06	14.54	796,645
March 11, 2026	15.29	15.16	15.16	15.32	14.64	864,617
March 10, 2026	15.81	15.7	15.7	16.21	15.68	1.04M
March 09, 2026	14.75	15.3	15.3	15.44	14.1	967,302