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 $3,370.93 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,651.48, while $1000 invested 1 year ago would be worth $1,513.92. This corresponds to total returns of 237.09%, 165.15%, 51.39%, respectively, with annualized returns of 12.91%, 21.53%, 51.39%.

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
July 31, 2026	67.57	66.34	66.34	67.97	65.4	194,021
July 30, 2026	68.27	68.72	68.72	69	66.51	622,509
July 29, 2026	66.07	65.78	65.78	67.03	64.05	967,040
July 28, 2026	67.37	66.06	66.06	67.42	65.59	563,459
July 27, 2026	67.83	68.1	68.1	68.5	66.67	216,244
July 24, 2026	67.11	67.02	67.02	67.78	66.05	157,409
July 23, 2026	67.07	67.07	67.07	67.85	66.28	394,818
July 22, 2026	68.81	68.57	68.57	70.53	68.51	516,136
July 21, 2026	66.05	67.06	67.06	67.38	65.31	287,065
July 20, 2026	64.21	64.15	64.15	64.74	64.03	198,328
July 17, 2026	63.86	64.67	64.67	65.29	63.32	512,303
July 16, 2026	65.53	65.04	65.04	65.72	63.9	700,008
July 15, 2026	67.09	66.91	66.91	67.79	65.57	326,581
July 14, 2026	68.93	67.47	67.47	69.2	66.82	256,358
July 13, 2026	68.69	67.23	67.23	68.69	66.4	220,392
July 10, 2026	69.43	69.48	69.48	69.97	68.39	403,230
July 09, 2026	70.01	69.68	69.68	70.6	69.42	1.04M
July 08, 2026	69.79	68.66	68.66	70.57	67.1	351,581
July 07, 2026	74.39	72.41	72.41	74.69	71.58	221,510
July 06, 2026	75.87	75.05	75.05	76.06	73.76	217,145
July 03, 2026	75.96	76.47	76.47	76.79	75.96	128,284
July 02, 2026	73.4	74.4	74.4	76.02	73.4	607,112
June 30, 2026	70.7	71.11	71.11	71.48	69.12	277,008
June 29, 2026	69.73	71.26	71.26	71.38	69.11	285,600
June 26, 2026	70.01	70.54	70.54	72.86	69.78	792,511
June 25, 2026	70.97	69.51	69.51	71.05	69.4	623,316
June 24, 2026	69.75	69.64	69.64	71.25	69.35	520,715
June 23, 2026	73.27	72.56	72.56	74.67	72.44	485,493
June 22, 2026	76.91	76.2	76.2	76.91	74.74	485,572
June 19, 2026	75.25	76.24	76.24	76.31	74.85	153,193
June 18, 2026	80.06	77.21	77.21	81.16	76.2	493,659
June 17, 2026	80.67	79.83	79.83	84.14	79.71	682,267
June 16, 2026	78.12	80.99	80.99	81.36	78.09	555,056
June 15, 2026	76.92	76.64	76.64	78.66	76.29	413,147
June 12, 2026	70.72	72.34	72.34	72.66	69.69	481,805
June 11, 2026	67.08	69.78	69.78	70.27	66.64	788,578
June 10, 2026	68.77	66.61	66.61	69.52	66.3	609,485
June 09, 2026	73.29	70.59	70.59	73.69	69.34	690,329
June 08, 2026	73.04	72.59	72.59	73.81	71.28	657,551
June 05, 2026	77	72.71	72.71	77	72.62	359,836
June 04, 2026	79.45	79.31	79.31	80	78	349,173
June 03, 2026	79.12	78.71	78.71	79.6	78.26	292,286
June 02, 2026	82.96	79.84	79.84	83	77.67	772,826
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