Endeavour Mining plc
EDV.TOTSXBasic Materials● Active
$72.71
$-6.60(-8.32%)
Market Cap$17.6B
P/E Ratio—
52W High$98.71
52W Low$39.87
Endeavour Mining plc（EDV.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。
edv.to · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$98.71
Feb 27, 2026
-26.3% from here
5-Year Low5Y
$21.11
Feb 23, 2024
+244.4% from low
IPO Priceadj.
$22.50
Aug 8, 1996
+223.2% since IPO
1 Year Ago
$42.30
Jun 9, 2025
+71.9% in 1Y
5 Years Ago
$29.54
Jun 8, 2021
+146.1% in 5Y
10 Years Ago
$20.99
Jun 8, 2016
+246.4% in 10Y
Historical Price Data · EDV.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $77.00 | $77.00 | $72.62 | $72.71 | $72.71 | 360K | -5.57% |
| Jun 4, 2026 | $79.45 | $80.00 | $78.00 | $79.31 | $79.31 | 349K | -0.18% |
| Jun 3, 2026 | $79.12 | $79.60 | $78.26 | $78.71 | $78.71 | 294K | -0.52% |
| Jun 2, 2026 | $82.96 | $83.00 | $77.67 | $79.84 | $79.84 | 773K | -3.76% |
| Jun 1, 2026 | $82.88 | $83.03 | $79.70 | $81.71 | $81.71 | 629K | -1.41% |
| May 29, 2026 | $83.60 | $86.41 | $82.61 | $86.39 | $86.39 | 782K | +3.34% |
| May 28, 2026 | $80.16 | $82.72 | $79.18 | $82.18 | $82.18 | 300K | +2.52% |
| May 27, 2026 | $81.12 | $82.89 | $81.07 | $81.51 | $81.51 | 433K | +0.48% |
| May 26, 2026 | $82.44 | $83.39 | $81.65 | $83.34 | $83.34 | 311K | +1.09% |
| May 25, 2026 | $80.11 | $81.80 | $80.04 | $81.59 | $81.59 | 68K | +1.85% |
| May 22, 2026 | $80.68 | $80.68 | $78.50 | $79.08 | $79.08 | 311K | -1.98% |
| May 21, 2026 | $79.72 | $81.92 | $79.60 | $80.50 | $80.50 | 318K | +0.98% |
| May 20, 2026 | $79.88 | $82.25 | $79.66 | $81.18 | $81.18 | 363K | +1.63% |
| May 19, 2026 | $82.15 | $82.16 | $79.14 | $79.64 | $79.64 | 869K | -3.06% |
| May 15, 2026 | $85.00 | $85.15 | $81.88 | $82.98 | $82.98 | 604K | -2.38% |
| May 14, 2026 | $91.05 | $91.22 | $89.46 | $89.56 | $89.56 | 234K | -1.64% |
| May 13, 2026 | $91.39 | $91.56 | $90.12 | $90.93 | $90.93 | 252K | -0.50% |
| May 12, 2026 | $90.65 | $92.45 | $89.16 | $92.27 | $92.27 | 405K | +1.79% |
| May 11, 2026 | $91.40 | $93.79 | $91.12 | $92.14 | $92.14 | 429K | +0.81% |
| May 8, 2026 | $89.19 | $91.64 | $88.92 | $89.87 | $89.87 | 481K | +0.76% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · EDV.TO
Jan 1 → Dec 31 · 6 years2026+3.0%$70.59 → $72.71
+3.0%
2025+167.6%$26.41 → $70.68
+167.6%
2024-12.3%$29.70 → $26.05
-12.3%
2023+1.8%$29.25 → $29.77
+1.8%
2022+4.2%$27.81 → $28.98
+4.2%
2021-6.1%$29.52 → $27.73
-6.1%
Best Year2025 · +167.6%
Worst Year2024 · -12.3%
Positive Years4 / 6
Avg Annual Return+26.4%
6Y Total Return+146.3%
6Y CAGR~+16.2% / 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 EDV.TO?
If you invested $1,000 in EDV.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,464
Total Return+246.4%
CAGR~+13.2% / yr
Profit+$2,464
Based on Jun 8, 2016 · $20.99Split & 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 Mining plc（EDV.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 $72.71。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
EDV.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。
EDV.TO 历史股价FMP 日线复权 OHLCV