Endeavour Mining plc (EDV.TO) TSX

Currency In CAD

EDV.TO Historical Return

If you invested $1000 in Endeavour Mining plc (EDV.TO) 10 years ago, it would be worth $4,499.71 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,610.72, while $1000 invested 1 year ago would be worth $1,372.13. This corresponds to total returns of 349.97%, 161.07%, 37.21%, respectively, with annualized returns of 16.22%, 21.15%, 37.21%.

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

EDV.TO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	78.28	76.99	76.99	78.68	76.7	277,242
November 10, 2026	78.66	78.87	78.87	79.77	77.23	444,719
November 09, 2026	81.14	81.05	81.05	82.18	80.46	483,907
November 06, 2026	75	79.38	79.38	80.42	74.73	490,876
November 05, 2026	75.51	77.39	77.39	77.82	73.91	781,514
November 04, 2026	70.51	72.76	72.76	73.06	69.94	455,192
November 03, 2026	68.98	66.53	66.53	68.98	66.45	303,587
November 02, 2026	70.01	69.79	69.79	70.75	69.68	412,297
October 30, 2026	70.65	69.71	69.71	71.03	68.29	422,117
October 29, 2026	74.18	73.79	73.79	74.62	73.07	293,907
October 28, 2026	75.12	75.44	75.44	75.54	74.09	169,679
October 27, 2026	73.46	75.52	75.52	75.6	73.05	270,645
October 26, 2026	72.34	72.73	72.73	73.14	70.83	138,935
October 23, 2026	72.55	71.89	71.89	72.77	70.56	189,782
October 22, 2026	74.7	73.53	73.53	74.85	72.68	384,120
October 21, 2026	77.75	78.19	78.19	78.19	76.6	134,027
October 20, 2026	76.17	77.18	77.18	79.17	75.98	268,737
October 19, 2026	77.79	77.5	77.5	78.33	77.08	181,734
October 16, 2026	78.2	78.83	78.83	79.8	77.82	331,613
October 15, 2026	76.58	78.6	78.6	78.68	75.6	356,228
October 14, 2026	76	74.42	74.42	76.78	73.79	251,976
October 13, 2026	78.2	77.95	77.95	80.08	77.39	556,890
October 09, 2026	78.34	77.35	77.35	78.61	76.94	423,224
October 08, 2026	75.62	76.33	76.33	77.19	75.35	389,970
October 07, 2026	76.62	76.37	76.37	77.71	75.59	516,251
October 06, 2026	79.35	79.25	79.25	79.88	78.15	288,797
October 05, 2026	80.58	79.61	79.61	80.58	78.91	221,408
October 02, 2026	80.95	80.93	80.93	82.31	79.52	405,589
October 01, 2026	80.01	78.66	78.66	80.91	78.63	277,456
September 30, 2026	81.73	80.21	80.21	81.98	79.83	221,462
September 29, 2026	81.72	81.1	81.1	82.04	80.09	368,763
September 28, 2026	81.45	81.31	81.31	82.67	80.24	310,802
September 25, 2026	84.32	84.85	84.85	85.18	83.37	181,008
September 24, 2026	85.25	84.32	84.32	85.41	82.54	489,123
September 23, 2026	88.01	86.19	86.19	88.15	85.13	388,664
September 22, 2026	87.65	90.13	90.13	90.75	87.55	339,149
September 21, 2026	87.85	87.12	87.12	88.15	86.5	356,152
September 18, 2026	87.51	87.06	87.06	87.82	85.93	582,996
September 17, 2026	86.41	87.21	87.21	88.19	85.68	482,856
September 16, 2026	85.43	83.03	83.03	85.77	82	340,940
September 15, 2026	84.7	83.39	83.39	85.14	82.89	379,662
September 11, 2026	86.03	84.75	84.75	87.63	84.73	652,404
September 10, 2026	84.46	84.75	84.75	86.23	84.04	232,880
September 09, 2026	88.88	87.14	87.14	90.38	86.34	303,473
September 08, 2026	87.85	86.39	86.39	88.46	85.83	352,695
September 04, 2026	87.49	88.16	88.16	88.53	87.38	220,807
September 03, 2026	88	89.03	89.03	89.07	87.05	419,857
September 02, 2026	85.15	84.99	84.99	87.31	84.22	573,010
September 01, 2026	82.24	82.74	82.74	84.66	81.3	401,298
August 31, 2026	87.76	85.72	85.72	87.76	84.67	364,160
August 28, 2026	90.75	87.57	87.57	90.75	86.75	427,353
August 27, 2026	89	90.13	90.13	90.3	88.15	262,127
August 26, 2026	90.32	88.9	88.9	91.44	88.78	255,304
August 25, 2026	88.83	90.85	90.85	91.08	88.75	290,796
August 24, 2026	90.44	90.51	90.51	91.4	89.77	458,703
August 21, 2026	88	90.09	90.09	90.25	87.04	766,845
August 20, 2026	81.5	85.55	85.55	85.58	81.5	351,374
August 19, 2026	80	82.76	82.76	83.04	80	487,790
August 18, 2026	77.4	76.38	76.38	78.32	75.9	351,964
August 17, 2026	77.72	77.92	77.92	79.51	77.72	193,035