TSX · EDV · stock

Endeavour Mining plc (EDV) stock price history

Every TSX trading session of Endeavour Mining plc from Aug 9, 1996 to Nov 12, 2026: 7,372 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get EDV data, free keyYear by year table

EDV adjusted close, 1996 to 2026

EDVEndeavour Mining plc
CA$70.81+25.4% over one year
200020052010201520202025
CA$95.32
All time high, 2026
CA$95.87
52 week high, CA$55.41 low
7,372
Daily sessions since 1996

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1996 to 2026 series and minute bars.

EDV key facts

  • Endeavour Mining plc (EDV) closed at CA$70.81 on Nov 12, 2026 on TSX.
  • EDV's all time high close is CA$95.32, set on Feb 27, 2026; its all time low close is CA$3.07 on Dec 23, 2014.
  • EDV's 52 week range is CA$55.41 to CA$95.87.
  • EDV returned +25.4% over the year to Nov 12, 2026 and +153.9% over five years.
  • Over ten years EDV returned +320%, +15.4% a year compounded.
  • EDV's deepest drawdown was -96.2% from Jul 20, 2007 to Dec 23, 2014.
  • DataCedar holds 7,372 daily sessions of EDV history from Aug 9, 1996 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

EDV price chart, 1996 to 2026

EDV adjusted close, Aug 9, 1996 to Nov 12, 2026CA$4.12CA$11.37CA$31.39CA$86.67200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

EDV returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month-8.5%
3 months-9.7%
6 months-22.0%
Year to date+2.6%
1 year+25.4%
3 years+180.0%
5 years+153.9%
10 years+320.2%
Since Aug 9, 1996+374.0%
Compound annual growth, 30.3 years+5.3%

EDV records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$95.32 on Feb 27, 2026
All time low close
CA$3.07 on Dec 23, 2014
52 week high
CA$95.87 on Feb 27, 2026
52 week low
CA$55.41 on Nov 20, 2025
Deepest drawdown
-96.2% from Jul 20, 2007 to Dec 23, 2014, recovered Jan 28, 2026
Best single session
+28.0% on Nov 13, 1996
Worst single session
-25.0% on Aug 27, 1998
Volatility, 1 year annualised
53.2%
Sessions closing higher, 1 year
52%
Growth of 1 since 1996
4.7×
Best calendar year
2025, +183%
Worst calendar year
2008, -79%

EDV price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1996 starts on Aug 9, 1996; 2026 runs to Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$68.56CA$95.87CA$62.34CA$70.81+3.2%113.5M214
2025CA$24.62CA$72.57CA$23.96CA$68.64+182.7%148.3M251
2024CA$26.52CA$32.47CA$19.07CA$24.28-8.6%123.1M252
2023CA$25.12CA$32.49CA$22.40CA$26.58+6.8%115.6M250
2022CA$23.12CA$29.81CA$19.55CA$24.88+8.0%151.2M250
2021CA$25.24CA$29.87CA$19.00CA$23.05-3.7%202.2M251
2020CA$19.92CA$31.68CA$12.67CA$23.93+20.8%129.8M252
2019CA$18.17CA$23.41CA$13.93CA$19.82+9.8%64.9M251
2018CA$20.79CA$21.70CA$13.20CA$18.05-12.8%64.2M250
2017CA$16.25CA$23.27CA$15.97CA$20.70+27.8%73M250
2016CA$6.20CA$21.95CA$5.52CA$16.21+162.9%106M251
2015CA$3.39CA$6.47CA$3.31CA$6.16+77.4%28.9M249
2014CA$4.04CA$8.24CA$3.07CA$3.47-10.4%34.2M248
2013CA$16.96CA$18.90CA$3.39CA$3.88-76.8%27.8M248
2012CA$20.20CA$21.65CA$14.86CA$16.72-14.8%15.7M250
2011CA$22.62CA$23.75CA$13.81CA$19.63-13.5%8.4M250
2010CA$14.62CA$25.29CA$13.25CA$22.70+58.8%12.8M249
2009CA$14.32CA$17.98CA$9.69CA$14.30+5.1%7.5M251
2008CA$65.29CA$68.49CA$10.37CA$13.60-79.3%1.6M248
2007CA$52.42CA$83.38CA$44.89CA$65.81+25.5%2M250
2006CA$32.22CA$66.94CA$30.99CA$52.42+66.8%2.1M246
2005CA$23.01CA$31.71CA$16.83CA$31.42+34.5%2.1M248
2004CA$28.78CA$34.32CA$15.47CA$23.36-18.2%1.5M252
2003CA$17.51CA$33.05CA$11.13CA$28.57+63.2%2.5M233
2002CA$14.00CA$21.29CA$10.71CA$17.51+25.0%213.3K200
2001CA$21.89CA$26.26CA$14.00CA$14.00-36.0%6K215
2000CA$22.10CA$50.98CA$21.89CA$21.89-0.9%33.9K236
1999CA$8.09CA$22.10CA$7.78CA$22.10+173.1%77.7K252
1998CA$12.14CA$19.61CA$7.16CA$8.09-33.3%61.6K245
1997CA$26.45CA$29.88CA$12.14CA$12.14-54.1%54K186
1996CA$14.94CA$26.45CA$14.94CA$26.45n/a19.2K94

EDV monthly closes, last 12 months

MonthMonth end closeChange
November 2026CA$70.81+1.6%
October 2026CA$69.71-13.1%
September 2026CA$80.21-5.0%
August 2026CA$84.39+29.2%
July 2026CA$65.31-6.7%
June 2026CA$70.01-17.7%
May 2026CA$85.05+10.4%
April 2026CA$77.01-6.2%
March 2026CA$82.12-13.9%
February 2026CA$95.32+32.0%
January 2026CA$72.20+5.2%
December 2025CA$68.64+10.1%

About the EDV data

Daily bars. 7,372 sessions from Aug 9, 1996 to Nov 12, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 9, 1996, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/tsx%3AEDV/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • ECOR Ecora Royalties PLC
  • EDCU Edge Copper Corporation
  • EDR Endeavour Silver Corp.
  • EDT Spectral Medical Inc.
  • EFN Element Fleet Management Corp.
  • EFR Energy Fuels Inc.
  • EFX Enerflex Ltd.
  • EGLX Enthusiast Gaming Holdings Inc.

Common questions

EDV share price history

Start with any symbol.

Start free