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 $3,853.99 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,245.05, while $1000 invested 1 year ago would be worth $1,355.74. This corresponds to total returns of 285.4%, 224.5%, 35.57%, respectively, with annualized returns of 14.44%, 26.56%, 35.57%.

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
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
August 14, 2026	77.5	76.9	76.9	78.67	76.72	191,061
August 13, 2026	78.74	77.16	77.16	78.88	76.49	308,116
August 12, 2026	81.22	79.68	79.68	81.53	79.33	383,761
August 11, 2026	78.17	78.59	78.59	79.28	78.14	234,513
August 10, 2026	76	77.64	77.64	78.03	75.07	274,919
August 07, 2026	75.96	76.53	76.53	76.92	75.25	418,537
August 06, 2026	72.23	73.16	73.16	73.9	71.82	333,366
August 05, 2026	70.92	73.63	73.63	73.88	70.9	725,955
August 04, 2026	69.2	68.14	68.14	70.24	68.1	404,394
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