Endeavour Mining plc (EDV.TO) TSX

78.25

-3.46(-4.23%)

Updated at June 02 02:18PM

Currency In CAD

EDV.TO Historical Return

If you invested $1000 in Endeavour Mining plc (EDV.TO) 10 years ago, it would be worth $5,426.49 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,200.41, while $1000 invested 1 year ago would be worth $1,803.83. This corresponds to total returns of 442.65%, 220.04%, 80.38%, respectively, with annualized returns of 18.42%, 26.18%, 80.38%.

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
June 01, 2026	82.88	81.71	81.71	83.03	79.7	630,961
May 29, 2026	83.6	86.39	86.39	86.41	82.61	782,264
May 28, 2026	80.16	82.18	82.18	82.72	79.18	299,686
May 27, 2026	81.12	81.51	81.51	82.89	81.07	432,725
May 26, 2026	82.44	83.34	83.34	83.39	81.65	311,362
May 25, 2026	80.11	81.59	81.59	81.8	80.04	67,808
May 22, 2026	80.68	79.08	79.08	80.68	78.5	0
May 21, 2026	79.72	80.5	80.5	81.92	79.6	316,948
May 20, 2026	79.88	81.18	81.18	82.25	79.66	362,534
May 19, 2026	82.15	79.64	79.64	82.16	79.14	868,992
May 15, 2026	85	82.98	82.98	85.15	81.88	603,706
May 14, 2026	91.05	89.56	89.56	91.22	89.46	233,975
May 13, 2026	91.39	90.93	90.93	91.56	90.12	252,378
May 12, 2026	90.65	92.27	92.27	92.45	89.16	404,820
May 11, 2026	91.4	92.14	92.14	93.79	91.12	428,539
May 08, 2026	89.19	89.87	89.87	91.64	88.92	481,207
May 07, 2026	91.15	87.76	87.76	92.94	87.71	919,930
May 06, 2026	83.55	85.7	85.7	86.51	83.55	641,000
May 05, 2026	79.24	78.89	78.89	80.27	78.79	473,798
May 04, 2026	77.58	77.81	77.81	79.21	77.43	283,165
May 01, 2026	78	79.65	79.65	80.55	77.1	471,717
April 30, 2026	82	78.22	78.22	83.66	78.03	869,961
April 29, 2026	76.99	76.47	76.47	77.41	76.16	738,865
April 28, 2026	79.06	78.5	78.5	79.06	76.89	858,579
April 27, 2026	82.31	80.81	80.81	82.31	80.54	653,558
April 24, 2026	84.66	82.85	82.85	85.23	82.67	533,210
April 23, 2026	85.05	84.69	84.69	85.67	83.54	701,125
April 22, 2026	87.17	86.02	86.02	87.95	85.95	489,139
April 21, 2026	90.15	85.7	85.7	90.47	85.61	671,873
April 20, 2026	90.55	90.91	90.91	91.79	89.86	754,829
April 17, 2026	91.15	91.13	91.13	93.1	90.41	750,998
April 16, 2026	89.25	88.16	88.16	90.54	88.02	456,047
April 15, 2026	91.65	88.03	88.03	92.8	88.01	690,319
April 14, 2026	91.41	91.3	91.3	92.84	90.79	506,450
April 13, 2026	89.76	90.15	90.15	90.62	89.1	511,121
April 10, 2026	89.01	90.3	90.3	91.58	89.01	475,318
April 09, 2026	87.4	87.23	87.23	88.55	86.89	410,962
April 08, 2026	90	87.12	87.12	91.04	86.05	951,391
April 07, 2026	84.37	82.25	82.25	84.74	81.35	827,442
April 06, 2026	83.64	83.11	83.11	84.07	82.08	367,204
April 02, 2026	82.77	84.45	84.45	86.04	82.77	322,261
April 01, 2026	85.85	86.43	86.43	87.72	84.99	770,532
March 31, 2026	80.1	83.41	83.41	83.63	80.1	614,871
March 30, 2026	79.1	77.71	77.71	79.67	77.33	382,592
March 27, 2026	76.08	77.28	77.28	79.12	75.75	900,898
March 26, 2026	76.54	75.5	75.5	79.04	75.33	469,379
March 25, 2026	79.15	79.57	79.57	79.92	78.37	521,890
March 24, 2026	73.3	75.36	75.36	76.16	72.78	832,770
March 23, 2026	73	73.59	73.59	75.28	72.68	1.33M
March 20, 2026	74.91	71.91	71.91	75.36	70.8	1.59M
March 19, 2026	73.75	74.59	74.59	75.11	72.1	1.2M
March 18, 2026	79.6	78.51	78.51	80.66	78.33	1.16M
March 17, 2026	84.55	81.94	81.94	85.5	81.77	843,528
March 16, 2026	79.6	82.58	82.58	82.94	79.6	835,507
March 13, 2026	81.9	78.43	78.43	82.01	78.06	581,028
March 12, 2026	84.7	83.75	82.61	84.87	81.9	627,603
March 11, 2026	85.23	84.55	83.4	85.26	82.83	447,431
March 10, 2026	87.6	86.9	85.72	88.29	86.14	341,769
March 09, 2026	83.05	85.97	84.8	86	82.47	372,717
March 06, 2026	82.01	85.77	84.6	86.22	81.48	639,929