Endeavour Mining

EDV
🏛️ usa →
41.50
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 21.30 21.44 21.28 21.44 0.0M
2022-12-29 21.29 21.49 21.29 21.49 0.0M
2022-12-28 21.34 21.47 21.28 21.29 0.0M
2022-12-27 21.86 21.86 21.66 21.66 0.0M
2022-12-23 21.85 21.85 21.41 21.50 0.0M
2022-12-22 21.35 21.50 21.14 21.50 0.0M
2022-12-21 21.49 21.62 21.32 21.62 0.0M
2022-12-20 20.62 21.22 20.62 21.22 0.0M
2022-12-19 20.81 20.81 20.81 20.81 0.0M
2022-12-16 20.24 20.81 20.24 20.78 0.0M
2022-12-15 20.72 21.01 20.63 20.63 0.0M
2022-12-14 21.20 21.24 20.98 21.24 0.0M
2022-12-13 21.00 21.39 21.00 21.25 0.0M
2022-12-12 20.16 20.89 20.16 20.70 0.0M
2022-12-09 20.20 21.52 20.20 20.94 0.0M
2022-12-08 20.14 21.56 20.14 21.30 0.0M
2022-12-07 21.00 21.02 20.82 21.01 0.0M
2022-12-06 21.13 21.26 20.59 20.74 0.0M
2022-12-05 21.47 21.78 21.25 21.25 0.0M
2022-12-02 21.95 21.95 21.43 21.78 0.0M
2022-12-01 21.72 21.75 21.45 21.71 0.1M
2022-11-30 21.00 21.00 20.87 20.87 0.0M
2022-11-29 20.34 20.50 20.34 20.50 0.0M
2022-11-28 20.98 20.98 20.18 20.18 0.0M
2022-11-25 21.00 21.46 20.68 21.46 0.0M
2022-11-23 20.66 21.00 20.65 21.00 0.0M
2022-11-22 20.40 20.54 20.35 20.49 0.0M
2022-11-21 18.86 20.25 18.86 20.20 0.0M
2022-11-18 19.50 20.02 19.44 20.01 0.0M
2022-11-17 19.37 19.41 19.20 19.41 0.0M
2022-11-15 19.34 20.20 19.34 20.20 0.0M
2022-11-14 20.22 20.37 20.13 20.37 0.0M
2022-11-11 20.32 20.33 20.15 20.15 0.0M
2022-11-10 19.62 20.27 19.57 20.27 0.0M
2022-11-09 19.04 19.33 19.04 19.33 0.0M
2022-11-08 18.54 19.53 18.46 19.50 0.0M
2022-11-07 17.80 18.54 17.80 18.54 0.0M
2022-11-04 17.70 18.14 17.70 17.95 0.0M
2022-11-03 17.00 17.12 16.58 16.91 0.0M
2022-11-02 18.12 18.32 17.25 17.25 0.0M
2022-11-01 18.03 18.03 17.96 17.99 0.0M
2022-10-31 17.88 17.88 17.70 17.86 0.0M
2022-10-28 17.90 18.03 17.81 17.85 0.0M
2022-10-27 18.28 18.38 18.27 18.38 0.0M
2022-10-26 17.95 18.56 17.95 18.36 0.1M
2022-10-25 17.91 17.95 17.88 17.95 0.0M
2022-10-24 17.19 17.63 17.19 17.57 0.0M
2022-10-21 17.00 17.66 17.00 17.65 0.0M
2022-10-20 17.12 17.12 16.90 16.96 0.0M
2022-10-19 17.25 17.25 16.48 16.78 0.0M
2022-10-18 17.31 17.31 17.20 17.20 0.1M
2022-10-17 16.52 17.27 16.52 17.06 0.0M
2022-10-14 16.93 16.95 16.47 16.52 0.0M
2022-10-13 17.94 17.94 16.62 17.26 0.0M
2022-10-11 17.46 18.05 17.39 17.70 0.0M
2022-10-10 17.50 17.70 17.50 17.70 0.0M
2022-10-07 17.77 18.00 17.68 17.90 0.0M
2022-10-06 18.24 18.25 18.19 18.24 0.0M
2022-10-05 18.00 18.44 17.83 18.44 0.0M
2022-10-04 18.39 18.75 17.48 18.75 0.0M
2022-10-03 18.70 18.70 18.09 18.45 0.0M
2022-09-30 18.01 18.62 17.91 18.40 0.0M
2022-09-29 17.82 18.15 17.74 18.15 0.0M
2022-09-28 17.88 18.42 17.82 18.28 0.1M
2022-09-27 17.71 17.71 17.24 17.49 0.0M
2022-09-26 17.85 17.85 17.16 17.42 0.0M
2022-09-23 18.31 18.31 17.61 17.86 0.0M
2022-09-22 19.06 19.06 18.86 18.94 0.0M
2022-09-21 19.12 19.76 19.11 19.53 0.0M
2022-09-20 18.59 19.22 18.59 19.22 0.1M
2022-09-19 18.76 19.04 18.76 18.86 0.0M
2022-09-16 18.85 19.40 18.75 19.05 0.0M
2022-09-15 19.70 19.70 19.33 19.60 0.0M
2022-09-14 19.95 20.16 19.78 20.00 0.0M
2022-09-13 20.72 20.72 20.04 20.13 0.0M
2022-09-12 20.95 20.95 20.57 20.90 0.0M
2022-09-09 20.00 20.79 20.00 20.52 0.0M
2022-09-08 20.17 20.37 20.17 20.27 0.0M
2022-09-07 19.49 20.20 19.35 20.11 0.0M
2022-09-06 20.30 20.30 19.36 19.52 0.0M
2022-09-02 19.08 19.52 19.06 19.36 0.0M
2022-09-01 19.03 19.03 18.50 18.70 0.0M
2022-08-31 20.71 20.71 19.45 19.48 0.0M
2022-08-30 19.57 19.81 19.30 19.75 0.0M
2022-08-29 20.32 20.51 19.58 19.95 0.0M
2022-08-26 21.03 21.03 20.45 20.45 0.0M
2022-08-25 21.59 21.59 21.33 21.40 0.0M
2022-08-24 21.30 21.35 21.20 21.35 0.0M
2022-08-23 21.32 21.44 21.19 21.30 0.0M
2022-08-22 19.30 20.92 19.30 20.92 0.0M
2022-08-19 20.61 20.68 20.43 20.62 0.0M
2022-08-18 21.05 21.09 20.85 21.01 0.0M
2022-08-17 21.08 21.13 20.80 20.88 0.1M
2022-08-16 21.22 21.35 21.22 21.32 0.0M
2022-08-15 21.62 21.62 21.17 21.29 0.0M
2022-08-12 21.56 21.69 21.56 21.69 0.0M
2022-08-11 21.60 21.94 21.56 21.56 0.0M
2022-08-10 21.95 22.06 21.69 21.69 0.0M
2022-08-09 21.25 21.42 21.25 21.36 0.0M
2022-08-08 21.15 21.59 21.10 21.25 0.0M
2022-08-05 20.50 20.90 20.19 20.90 0.0M
2022-08-04 20.08 21.04 20.00 20.71 0.0M
2022-08-03 19.88 20.57 19.56 19.72 0.1M
2022-08-02 19.68 19.97 19.61 19.61 0.0M
2022-08-01 19.40 19.40 19.40 19.40 0.0M
2022-07-29 19.18 19.70 19.13 19.69 0.0M
2022-07-28 19.57 19.59 19.05 19.13 0.0M
2022-07-27 19.00 19.12 18.47 19.01 0.0M
2022-07-26 18.77 18.88 18.43 18.48 0.0M
2022-07-25 19.03 19.03 18.57 18.65 0.0M
2022-07-22 18.31 19.50 18.31 19.01 0.0M
2022-07-21 18.78 18.94 18.78 18.94 0.0M
2022-07-20 19.35 19.35 18.82 18.99 0.0M
2022-07-19 19.27 19.32 19.26 19.26 0.0M
2022-07-18 19.53 19.53 19.13 19.13 0.0M
2022-07-15 19.23 19.37 19.00 19.00 0.0M
2022-07-14 19.00 19.89 18.82 19.57 0.0M
2022-07-13 19.35 20.21 19.35 19.96 0.0M
2022-07-12 19.00 19.40 19.00 19.37 0.0M
2022-07-11 19.65 19.65 19.44 19.44 0.0M
2022-07-08 20.00 20.15 19.93 19.93 0.0M
2022-07-07 20.04 20.04 19.88 20.01 0.0M
2022-07-06 19.81 19.84 19.23 19.44 0.0M
2022-07-05 20.14 20.14 19.45 19.74 0.0M
2022-07-01 18.69 20.50 18.69 20.00 0.0M
2022-06-30 20.00 20.78 20.00 20.65 0.0M
2022-06-29 21.17 21.17 20.69 20.97 0.0M
2022-06-28 21.50 21.50 20.99 21.04 0.0M
2022-06-27 21.54 21.54 21.46 21.46 0.0M
2022-06-24 21.40 21.40 21.30 21.30 0.0M
2022-06-23 21.50 21.69 20.88 21.07 0.0M
2022-06-22 22.00 22.43 22.00 22.06 0.0M
2022-06-21 22.02 22.06 22.00 22.00 0.0M
2022-06-17 21.98 22.10 21.65 21.84 0.0M
2022-06-16 22.00 22.00 21.98 21.98 0.0M
2022-06-15 20.59 22.42 20.59 22.40 0.0M
2022-06-14 21.60 21.66 21.07 21.36 0.0M
2022-06-13 23.04 23.05 21.80 21.95 0.0M
2022-06-10 22.75 24.25 22.39 24.14 0.0M
2022-06-09 23.68 23.68 23.07 23.12 0.0M
2022-06-08 23.61 23.89 23.61 23.79 0.0M
2022-06-07 23.99 23.99 23.76 23.80 0.0M
2022-06-06 23.90 23.93 23.61 23.61 0.0M
2022-06-03 24.45 24.60 24.05 24.08 0.0M
2022-06-02 23.99 24.46 23.82 24.27 0.0M
2022-06-01 23.04 23.32 22.87 23.31 0.0M
2022-05-31 23.11 23.12 22.82 22.95 0.0M
2022-05-27 23.05 23.11 23.01 23.11 0.0M
2022-05-26 23.25 23.35 23.11 23.11 0.0M
2022-05-25 23.10 23.11 22.66 23.03 0.0M
2022-05-24 23.11 23.34 22.98 23.23 0.0M
2022-05-23 23.45 23.60 22.54 22.55 0.0M
2022-05-20 22.94 23.12 22.94 23.12 0.0M
2022-05-19 22.27 22.82 22.26 22.80 0.0M
2022-05-18 22.05 22.05 21.65 21.73 0.0M
2022-05-17 23.05 23.20 22.75 22.80 0.0M
2022-05-16 22.66 22.81 22.64 22.68 0.0M
2022-05-13 22.11 22.54 22.10 22.54 0.0M
2022-05-12 23.00 23.06 21.55 21.83 0.0M
2022-05-11 23.85 23.92 23.57 23.58 0.0M
2022-05-10 23.25 24.19 23.25 23.43 0.0M
2022-05-09 23.90 25.48 23.69 23.91 0.0M
2022-05-06 25.30 25.48 25.05 25.47 0.1M
2022-05-05 25.41 26.07 25.05 25.22 0.0M
2022-05-04 24.21 24.66 24.11 24.66 0.0M
2022-05-03 24.00 24.34 24.00 24.28 0.0M
2022-05-02 23.85 24.13 23.85 24.07 0.0M
2022-04-29 24.87 24.87 24.35 24.43 0.0M
2022-04-28 24.43 24.44 23.85 24.40 0.1M
2022-04-27 24.12 24.44 24.12 24.24 0.0M
2022-04-26 24.60 24.61 24.40 24.40 0.0M
2022-04-25 25.00 25.29 24.55 24.87 0.0M
2022-04-22 26.02 26.20 25.99 26.09 0.0M
2022-04-21 26.67 26.67 25.89 26.26 0.0M
2022-04-20 26.75 27.15 26.70 27.15 0.0M
2022-04-19 26.76 26.81 26.64 26.78 0.0M
2022-04-18 27.13 27.28 26.99 27.09 0.0M
2022-04-14 26.71 27.08 26.71 26.94 0.0M
2022-04-13 24.87 27.00 24.87 26.96 0.0M
2022-04-12 25.93 26.73 25.93 26.31 0.0M
2022-04-11 24.96 26.25 24.96 25.99 0.0M
2022-04-08 25.20 26.00 25.20 25.96 0.1M
2022-04-07 24.59 24.99 24.59 24.98 0.0M
2022-04-06 24.50 24.84 24.50 24.67 0.0M
2022-04-05 25.44 25.44 24.52 24.69 0.0M
2022-04-04 25.93 26.15 25.13 25.16 0.0M
2022-04-01 24.95 25.32 24.82 25.24 0.1M
2022-03-31 25.10 25.10 24.89 24.96 0.0M
2022-03-30 25.09 25.18 24.85 24.91 0.1M
2022-03-29 23.48 24.55 23.48 24.44 0.0M
2022-03-28 24.77 24.77 24.34 24.37 0.0M
2022-03-25 24.67 24.83 24.64 24.76 0.0M
2022-03-24 25.02 25.53 24.71 25.13 0.0M
2022-03-23 25.11 25.11 24.71 25.08 0.0M
2022-03-22 25.34 25.40 24.46 24.92 0.0M
2022-03-21 25.97 26.14 25.00 25.38 0.1M
2022-03-18 25.47 26.00 25.47 25.98 0.0M
2022-03-17 25.07 25.71 25.00 25.35 0.0M
2022-03-16 24.65 24.65 24.24 24.37 0.0M
2022-03-15 22.64 25.00 22.64 24.82 0.0M
2022-03-14 25.98 25.98 24.22 24.22 0.0M
2022-03-11 25.62 26.58 25.57 25.98 0.0M
2022-03-10 26.09 26.24 25.43 26.24 0.0M
2022-03-09 25.19 25.92 25.19 25.47 0.0M
2022-03-08 26.86 27.40 26.33 26.38 0.0M
2022-03-07 26.75 26.98 26.35 26.86 0.0M
2022-03-04 26.56 26.73 26.17 26.73 0.0M
2022-03-03 27.60 27.70 26.07 26.33 0.0M
2022-03-02 26.04 27.58 26.04 27.30 0.0M
2022-03-01 26.62 27.61 26.62 27.57 0.0M
2022-02-28 26.50 26.80 26.26 26.51 0.0M
2022-02-25 26.07 26.07 25.40 26.01 0.0M
2022-02-24 26.50 26.50 25.17 25.50 0.1M
2022-02-23 25.60 25.66 25.41 25.41 0.0M
2022-02-22 26.89 26.89 25.30 25.56 0.0M
2022-02-18 25.77 26.03 25.63 25.71 0.1M
2022-02-17 24.70 25.76 24.70 25.70 0.1M
2022-02-16 24.26 24.53 24.24 24.49 0.1M
2022-02-15 23.62 24.04 23.47 24.04 0.0M
2022-02-14 23.11 24.36 23.11 24.22 0.0M
2022-02-11 22.32 24.48 22.32 24.34 0.2M
2022-02-10 23.91 24.25 23.45 23.55 0.0M
2022-02-09 23.91 24.40 23.91 24.08 0.0M
2022-02-08 23.95 24.01 23.65 23.91 0.1M
2022-02-07 22.23 23.90 22.23 23.68 0.0M
2022-02-04 21.55 23.27 21.55 23.20 0.0M
2022-02-03 22.53 23.07 22.53 22.88 0.0M
2022-02-02 21.70 23.27 21.70 22.98 0.0M
2022-02-01 22.36 22.82 22.29 22.73 0.0M
2022-01-31 21.90 22.26 21.80 22.26 0.0M
2022-01-28 21.51 21.87 21.48 21.87 0.0M
2022-01-27 20.19 21.92 20.19 21.88 0.1M
2022-01-26 22.11 22.24 21.39 21.72 0.0M
2022-01-25 21.52 22.39 21.52 22.21 0.0M
2022-01-24 22.16 22.16 21.25 21.93 0.0M
2022-01-21 22.88 22.88 22.29 22.42 0.0M
2022-01-20 24.00 24.00 23.22 23.22 0.0M
2022-01-19 22.47 24.01 22.47 23.74 0.0M
2022-01-18 21.95 22.25 21.79 22.12 0.0M
2022-01-14 21.77 21.95 21.63 21.95 0.0M
2022-01-13 22.30 22.30 21.90 22.00 0.0M
2022-01-12 21.94 22.40 21.94 22.39 0.0M
2022-01-11 20.09 22.19 20.09 21.97 0.0M
2022-01-10 21.00 21.18 20.71 21.04 0.0M
2022-01-07 20.95 21.08 20.73 21.01 0.0M
2022-01-06 20.13 21.23 20.13 21.01 0.0M
2022-01-05 22.28 22.28 21.46 21.50 0.0M
2022-01-04 21.96 22.11 21.80 21.94 0.0M
2022-01-03 21.90 22.15 21.15 21.65 0.0M