Endeavour Silver Corp.
EDR.TOTSXBasic Materials● Active
$11.11
$-1.72(-13.41%)
Market Cap$3.3B
P/E Ratio—
52W High$20.7
52W Low$5.9
Endeavour Silver Corp.（EDR.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
edr.to · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$20.70
Jan 26, 2026
-46.3% from here
5-Year Low5Y
$1.94
Mar 1, 2024
+472.7% from low
IPO Priceadj.
$0.5000
Aug 8, 1996
+2.1K% since IPO
1 Year Ago
$6.84
Jun 9, 2025
+62.4% in 1Y
5 Years Ago
$8.58
Jun 8, 2021
+29.5% in 5Y
10 Years Ago
$4.63
Jun 8, 2016
+140.0% in 10Y
Historical Price Data · EDR.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $12.46 | $12.46 | $11.04 | $11.11 | $11.11 | 1.6M | -10.83% |
| Jun 4, 2026 | $12.94 | $13.22 | $12.76 | $12.83 | $12.83 | 644K | -0.85% |
| Jun 3, 2026 | $13.31 | $13.31 | $12.61 | $12.74 | $12.74 | 950K | -4.28% |
| Jun 2, 2026 | $13.66 | $13.74 | $13.20 | $13.60 | $13.60 | 971K | -0.44% |
| Jun 1, 2026 | $13.37 | $13.67 | $12.89 | $13.51 | $13.51 | 1.4M | +1.05% |
| May 29, 2026 | $13.40 | $13.81 | $13.14 | $13.75 | $13.75 | 1.2M | +2.61% |
| May 28, 2026 | $12.65 | $13.62 | $12.50 | $13.44 | $13.44 | 732K | +6.25% |
| May 27, 2026 | $12.89 | $13.14 | $12.80 | $12.89 | $12.89 | 738K | +0.00% |
| May 26, 2026 | $13.14 | $13.27 | $12.84 | $13.25 | $13.25 | 877K | +0.84% |
| May 25, 2026 | $13.28 | $13.29 | $13.02 | $13.11 | $13.11 | 377K | -1.28% |
| May 22, 2026 | $12.81 | $12.88 | $12.41 | $12.71 | $12.71 | 890K | -0.78% |
| May 21, 2026 | $12.54 | $13.11 | $12.46 | $12.85 | $12.85 | 914K | +2.47% |
| May 20, 2026 | $12.61 | $12.91 | $12.27 | $12.82 | $12.82 | 981K | +1.67% |
| May 19, 2026 | $12.99 | $12.99 | $12.22 | $12.34 | $12.34 | 1.5M | -5.00% |
| May 15, 2026 | $13.90 | $14.02 | $13.25 | $13.49 | $13.49 | 1.5M | -2.95% |
| May 14, 2026 | $15.33 | $15.33 | $14.57 | $14.80 | $14.80 | 944K | -3.46% |
| May 13, 2026 | $15.61 | $15.88 | $15.07 | $15.43 | $15.43 | 1.3M | -1.15% |
| May 12, 2026 | $14.96 | $15.76 | $14.49 | $15.70 | $15.70 | 2.6M | +4.95% |
| May 11, 2026 | $14.13 | $15.48 | $14.13 | $15.46 | $15.46 | 1.9M | +9.41% |
| May 8, 2026 | $14.24 | $14.47 | $13.44 | $13.73 | $13.73 | 2.2M | -3.58% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · EDR.TO
Jan 1 → Dec 31 · 6 years2026-16.6%$13.32 → $11.11
-16.6%
2025+139.1%$5.40 → $12.91
+139.1%
2024+100.4%$2.63 → $5.27
+100.4%
2023-42.5%$4.52 → $2.60
-42.5%
2022-17.8%$5.33 → $4.38
-17.8%
2021-37.9%$8.62 → $5.35
-37.9%
Best Year2025 · +139.1%
Worst Year2023 · -42.5%
Positive Years2 / 6
Avg Annual Return+20.8%
6Y Total Return+28.9%
6Y CAGR~+4.3% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$507.90+0.00%
Mkt Cap $235.0B
BHP Group Limited
BHP
$82.72+0.00%
Mkt Cap $210.1B
Rio Tinto Group
RIO
$100.69+0.00%
Mkt Cap $163.5B
Southern Copper Corporation
SCCO
$172.97+0.00%
Mkt Cap $144.3B
Agnico Eagle Mines Limited
AEM.TO
$228.02+0.00%
Mkt Cap $114.2B
Newmont Corporation
NEM
$99.71+0.00%
Mkt Cap $106.4B
Barrick Gold Corporation
ABX.TO
$54.91+0.00%
Mkt Cap $92.0B
Freeport-McMoRan Inc.
FCX
$63.37+0.00%
Mkt Cap $91.1B
Agnico Eagle Mines Limited
AEM
$163.66+0.00%
Mkt Cap $82.0B
The Sherwin-Williams Company
SHW
$305.30+0.00%
Mkt Cap $75.3BWhat If You Invested in EDR.TO?
If you invested $1,000 in EDR.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,400
Total Return+140.0%
CAGR~+9.1% / yr
Profit+$1,400
Based on Jun 8, 2016 · $4.63Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Endeavour Silver Corp.（EDR.TO）所属板块为 Basic Materials，主要交易场所为 TSX。本页行情快照中的最近价为 $11.11。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
EDR.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
EDR.TO 历史股价FMP 日线复权 OHLCV