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
2023-12-29 22.49 22.49 22.13 22.40 0.0M
2023-12-28 22.50 22.90 22.50 22.61 0.0M
2023-12-27 23.32 23.32 22.57 22.57 0.0M
2023-12-26 23.15 23.35 22.53 23.35 0.0M
2023-12-22 22.50 23.30 22.50 23.30 0.0M
2023-12-21 22.21 22.21 22.21 22.21 0.0M
2023-12-20 22.34 22.71 22.34 22.71 0.0M
2023-12-19 22.57 23.00 22.57 22.85 0.0M
2023-12-18 22.64 22.64 22.64 22.64 0.0M
2023-12-15 22.26 22.26 22.26 22.26 0.0M
2023-12-14 22.48 22.98 22.48 22.98 0.0M
2023-12-13 21.58 22.23 21.58 22.23 0.0M
2023-12-12 21.26 21.26 21.26 21.26 0.0M
2023-12-11 21.80 21.80 21.33 21.59 0.0M
2023-12-08 22.15 22.15 21.80 21.80 0.0M
2023-12-07 22.35 22.55 22.32 22.50 0.0M
2023-12-06 22.66 22.97 22.66 22.97 0.0M
2023-12-05 22.80 22.80 22.57 22.63 0.0M
2023-12-04 24.35 24.35 23.08 23.46 0.0M
2023-12-01 23.50 23.75 23.50 23.75 0.0M
2023-11-30 23.02 23.34 23.02 23.34 0.0M
2023-11-29 23.36 23.40 23.36 23.40 0.0M
2023-11-28 23.25 23.25 22.45 23.20 0.0M
2023-11-27 21.94 21.94 21.94 21.94 0.0M
2023-11-22 21.80 21.91 21.80 21.91 0.0M
2023-11-21 21.50 21.50 21.50 21.50 0.0M
2023-11-20 21.53 21.53 21.50 21.50 0.0M
2023-11-17 21.83 21.83 21.80 21.80 0.0M
2023-11-16 21.25 21.25 21.25 21.25 0.0M
2023-11-15 21.20 21.20 20.89 20.89 0.0M
2023-11-14 20.00 21.00 20.00 20.40 0.0M
2023-11-13 20.05 20.12 19.85 20.12 0.0M
2023-11-10 20.88 20.88 20.88 20.88 0.0M
2023-11-09 20.70 21.07 20.70 21.07 0.0M
2023-11-08 20.80 20.80 20.80 20.80 0.0M
2023-11-07 20.98 20.98 20.92 20.93 0.0M
2023-11-06 21.25 21.75 21.25 21.65 0.0M
2023-11-03 20.61 21.94 20.61 21.94 0.1M
2023-11-02 20.57 20.57 20.27 20.27 0.0M
2023-11-01 19.78 20.30 19.60 19.60 0.0M
2023-10-31 20.55 20.55 20.00 20.35 0.0M
2023-10-30 20.38 20.64 20.38 20.64 0.1M
2023-10-27 20.26 20.42 19.50 19.50 0.0M
2023-10-26 20.50 20.50 20.14 20.26 0.0M
2023-10-25 21.11 21.11 20.90 20.90 0.0M
2023-10-23 21.45 21.45 21.02 21.19 0.0M
2023-10-20 21.36 21.51 21.36 21.45 0.0M
2023-10-19 20.63 21.17 20.63 21.17 0.0M
2023-10-18 20.48 20.94 20.48 20.85 0.0M
2023-10-17 20.22 20.43 20.22 20.39 0.0M
2023-10-16 20.16 20.52 20.06 20.52 0.0M
2023-10-13 19.91 20.53 19.91 20.35 0.0M
2023-10-12 19.62 19.62 19.44 19.46 0.0M
2023-10-11 19.51 19.80 19.45 19.75 0.0M
2023-10-10 19.14 19.53 19.14 19.28 0.0M
2023-10-09 18.80 19.35 18.64 18.97 0.0M
2023-10-06 18.40 19.02 18.33 19.02 0.0M
2023-10-05 18.32 18.52 18.25 18.40 0.0M
2023-10-04 18.30 18.50 18.10 18.40 0.0M
2023-10-03 18.80 18.94 18.60 18.78 0.0M
2023-10-02 19.20 19.20 18.80 19.06 0.0M
2023-09-29 19.80 19.81 19.40 19.81 0.2M
2023-09-28 19.50 19.52 19.23 19.45 0.0M
2023-09-27 19.80 19.80 19.22 19.60 0.0M
2023-09-26 19.52 20.24 19.52 19.80 0.0M
2023-09-25 20.00 20.17 20.00 20.15 0.0M
2023-09-22 20.43 20.43 20.43 20.43 0.0M
2023-09-21 20.55 20.55 20.10 20.33 0.0M
2023-09-20 20.28 20.66 20.28 20.49 0.0M
2023-09-19 20.20 20.59 20.08 20.28 0.0M
2023-09-18 20.67 20.67 20.20 20.45 0.0M
2023-09-15 20.25 20.52 20.15 20.46 0.0M
2023-09-14 19.66 19.94 19.65 19.65 0.0M
2023-09-13 19.40 19.49 19.24 19.35 0.1M
2023-09-12 19.43 19.47 19.41 19.41 0.0M
2023-09-11 20.00 20.00 19.25 19.43 0.0M
2023-09-08 19.55 19.65 19.29 19.57 0.0M
2023-09-07 19.75 19.85 19.43 19.85 0.0M
2023-09-06 20.00 20.12 19.76 19.94 0.0M
2023-09-05 20.25 20.25 19.80 20.07 0.0M
2023-09-01 21.00 21.00 20.30 20.45 0.0M
2023-08-31 20.70 20.70 20.50 20.58 0.1M
2023-08-30 21.31 21.31 20.96 20.97 0.1M
2023-08-29 20.67 21.20 20.55 21.20 0.0M
2023-08-28 20.64 21.00 20.49 20.82 0.0M
2023-08-25 21.21 21.21 20.62 20.63 0.0M
2023-08-24 21.30 21.53 21.04 21.04 0.0M
2023-08-23 21.20 21.79 21.20 21.66 0.0M
2023-08-22 20.74 20.85 20.36 20.85 0.0M
2023-08-21 20.40 20.58 20.20 20.58 0.0M
2023-08-18 20.20 20.41 20.16 20.41 0.0M
2023-08-17 20.61 20.61 20.17 20.42 0.0M
2023-08-16 19.41 20.56 19.41 20.54 0.0M
2023-08-15 21.00 21.06 20.60 20.66 0.0M
2023-08-14 21.43 21.43 21.37 21.37 0.0M
2023-08-11 21.83 21.89 21.50 21.59 0.0M
2023-08-10 21.77 22.10 21.76 21.85 0.0M
2023-08-09 21.31 21.75 21.31 21.70 0.0M
2023-08-08 22.00 22.00 21.62 21.80 0.0M
2023-08-07 22.36 22.36 22.10 22.36 0.0M
2023-08-04 22.52 22.52 22.24 22.24 0.0M
2023-08-03 22.14 22.27 22.09 22.09 0.0M
2023-08-02 22.50 22.61 22.02 22.20 0.0M
2023-08-01 23.56 23.56 23.34 23.48 0.0M
2023-07-31 24.23 24.50 24.21 24.43 0.0M
2023-07-28 23.85 23.86 23.85 23.86 0.0M
2023-07-27 24.50 24.50 23.86 23.86 0.0M
2023-07-26 24.75 25.12 24.75 24.82 0.0M
2023-07-25 24.92 24.92 24.75 24.75 0.0M
2023-07-24 24.60 24.69 24.60 24.69 0.0M
2023-07-21 24.61 24.92 24.61 24.86 0.0M
2023-07-20 26.50 26.50 24.92 24.92 0.0M
2023-07-19 25.14 25.23 25.14 25.23 0.0M
2023-07-18 24.88 25.11 24.87 25.11 0.0M
2023-07-17 24.36 24.59 24.36 24.59 0.0M
2023-07-14 23.29 24.68 23.29 24.62 0.0M
2023-07-13 24.38 24.52 24.38 24.52 0.0M
2023-07-12 24.29 24.33 24.29 24.32 0.0M
2023-07-11 23.93 23.93 23.93 23.93 0.0M
2023-07-10 23.37 23.50 23.37 23.44 0.0M
2023-07-07 23.28 23.61 23.28 23.51 0.1M
2023-07-06 23.75 23.75 23.46 23.46 0.0M
2023-07-05 24.31 24.31 23.75 23.75 0.0M
2023-07-03 23.97 23.97 23.50 23.50 0.0M
2023-06-30 23.30 24.00 23.30 24.00 0.0M
2023-06-29 22.51 24.12 22.51 23.57 0.0M
2023-06-28 24.00 24.00 23.26 23.36 0.0M
2023-06-27 23.76 24.00 23.76 24.00 0.0M
2023-06-26 24.33 24.33 23.57 23.85 0.0M
2023-06-23 24.29 24.29 23.93 24.18 0.0M
2023-06-22 24.00 24.05 23.69 23.87 0.0M
2023-06-21 24.66 24.66 24.25 24.25 0.0M
2023-06-20 25.15 25.15 24.68 24.77 0.0M
2023-06-16 25.80 26.01 25.79 25.79 0.5M
2023-06-15 25.35 25.53 25.35 25.47 0.0M
2023-06-14 26.00 26.00 25.35 25.35 0.0M
2023-06-13 26.00 26.35 26.00 26.00 0.0M
2023-06-12 26.84 26.84 25.40 25.50 0.0M
2023-06-09 25.51 25.51 25.01 25.45 0.0M
2023-06-08 25.26 25.69 25.26 25.58 0.0M
2023-06-07 26.40 26.40 25.11 25.20 0.0M
2023-06-06 27.00 27.00 25.68 26.33 0.0M
2023-06-05 27.22 27.22 25.75 26.00 0.0M
2023-06-02 27.40 27.40 26.04 26.14 0.0M
2023-06-01 26.50 27.40 26.50 27.18 0.0M
2023-05-31 25.75 26.50 25.75 26.33 0.0M
2023-05-30 24.96 25.18 24.70 24.80 0.0M
2023-05-26 24.28 24.78 23.75 24.50 0.0M
2023-05-25 24.24 24.26 23.97 24.00 0.0M
2023-05-24 24.53 24.61 24.24 24.43 0.0M
2023-05-23 25.46 25.46 25.24 25.24 0.0M
2023-05-22 24.38 25.24 24.38 25.24 0.0M
2023-05-19 24.70 25.19 24.37 24.75 0.0M
2023-05-18 24.94 24.94 24.59 24.64 0.0M
2023-05-17 24.94 25.28 24.94 25.25 0.0M
2023-05-16 25.86 25.86 25.40 25.40 0.0M
2023-05-15 25.10 26.00 25.10 25.71 0.0M
2023-05-12 25.30 25.41 25.25 25.41 0.0M
2023-05-11 25.44 25.44 25.27 25.27 0.0M
2023-05-10 26.28 26.28 25.86 26.20 0.0M
2023-05-09 26.49 26.49 26.18 26.18 0.0M
2023-05-08 26.26 26.26 26.08 26.25 0.0M
2023-05-05 25.31 26.31 25.31 26.31 0.0M
2023-05-04 25.74 26.84 25.74 26.50 0.1M
2023-05-03 25.91 25.91 25.32 25.32 0.0M
2023-05-02 25.51 25.62 25.51 25.62 0.0M
2023-05-01 25.90 25.90 25.51 25.51 0.0M
2023-04-28 25.02 25.50 25.02 25.50 0.0M
2023-04-27 25.80 25.85 25.49 25.85 0.0M
2023-04-26 25.52 25.54 25.50 25.50 0.0M
2023-04-25 25.80 25.80 25.50 25.67 0.0M
2023-04-24 25.80 25.98 25.80 25.85 0.0M
2023-04-21 26.39 26.39 25.90 26.12 0.0M
2023-04-20 26.90 26.90 26.52 26.52 0.0M
2023-04-19 26.90 27.00 26.90 27.00 0.0M
2023-04-18 26.52 27.07 26.52 26.93 0.0M
2023-04-17 26.50 26.50 26.23 26.44 0.0M
2023-04-14 27.00 27.08 26.30 26.63 0.0M
2023-04-13 27.00 27.12 26.89 26.95 0.0M
2023-04-12 26.30 26.38 26.14 26.22 0.0M
2023-04-11 26.74 26.89 26.24 26.30 0.0M
2023-04-10 26.00 26.00 25.78 25.92 0.0M
2023-04-06 25.01 26.31 25.01 26.05 0.0M
2023-04-05 26.00 26.23 25.74 25.74 0.0M
2023-04-04 23.77 25.80 23.77 25.50 0.0M
2023-04-03 24.40 25.00 24.40 25.00 0.0M
2023-03-31 24.35 24.71 23.90 24.10 0.0M
2023-03-30 22.83 24.45 22.83 24.10 0.0M
2023-03-29 24.00 24.00 23.34 23.41 0.0M
2023-03-28 22.97 23.54 22.97 23.54 0.0M
2023-03-27 22.40 22.86 22.40 22.80 0.0M
2023-03-24 22.70 22.70 22.51 22.63 0.0M
2023-03-23 22.70 22.81 22.55 22.60 0.0M
2023-03-22 21.50 22.60 21.50 22.35 0.0M
2023-03-21 21.85 21.85 21.39 21.39 0.0M
2023-03-20 23.90 23.90 22.34 22.34 0.0M
2023-03-17 21.52 22.68 21.52 22.54 0.0M
2023-03-16 20.50 21.50 20.50 21.04 0.0M
2023-03-15 21.38 21.69 21.17 21.26 0.0M
2023-03-14 21.00 21.64 21.00 21.54 0.0M
2023-03-13 20.64 21.50 20.20 21.50 0.0M
2023-03-10 19.72 20.26 19.72 20.20 0.0M
2023-03-09 19.59 19.87 19.25 19.25 0.0M
2023-03-08 19.96 20.18 19.96 19.96 0.0M
2023-03-07 20.50 20.67 19.97 20.18 0.0M
2023-03-06 21.21 21.25 21.00 21.05 0.0M
2023-03-03 21.47 21.51 21.30 21.30 0.0M
2023-03-02 21.41 21.50 21.34 21.50 0.0M
2023-03-01 21.05 21.63 21.04 21.40 0.0M
2023-02-28 20.87 20.95 20.63 20.75 0.0M
2023-02-27 20.00 20.69 20.00 20.69 0.0M
2023-02-24 19.98 20.57 19.98 20.33 0.0M
2023-02-22 21.03 21.03 20.94 21.03 0.0M
2023-02-21 21.60 21.74 21.38 21.57 0.0M
2023-02-17 21.50 21.87 21.50 21.87 0.0M
2023-02-16 21.50 21.96 21.50 21.96 0.0M
2023-02-15 22.59 22.59 21.12 21.50 0.0M
2023-02-14 22.46 22.70 22.46 22.70 0.0M
2023-02-13 22.64 22.64 22.55 22.55 0.0M
2023-02-10 22.42 22.61 22.42 22.61 0.0M
2023-02-09 24.00 24.00 22.92 22.96 0.0M
2023-02-08 23.52 24.21 23.52 24.00 0.0M
2023-02-07 23.32 23.53 23.32 23.53 0.0M
2023-02-06 23.10 23.54 23.10 23.54 0.0M
2023-02-03 23.01 23.37 23.01 23.20 0.0M
2023-02-02 23.66 23.74 23.56 23.56 0.0M
2023-02-01 23.55 24.12 23.45 24.12 0.0M
2023-01-31 23.35 23.56 23.29 23.56 0.0M
2023-01-30 23.60 23.60 23.44 23.44 0.0M
2023-01-27 23.86 23.93 23.80 23.83 0.0M
2023-01-26 24.00 24.04 23.77 23.77 0.0M
2023-01-25 23.85 24.34 23.77 24.34 0.0M
2023-01-24 23.98 23.98 23.85 23.85 0.0M
2023-01-23 24.38 24.38 23.44 23.61 0.0M
2023-01-20 24.31 24.70 24.23 24.62 0.0M
2023-01-19 23.59 24.50 23.59 24.45 0.0M
2023-01-18 23.90 23.99 23.62 23.62 0.0M
2023-01-17 24.20 24.20 23.59 23.75 0.0M
2023-01-13 23.10 24.15 23.00 24.00 0.0M
2023-01-12 23.25 23.92 23.25 23.38 0.0M
2023-01-11 23.42 23.47 23.28 23.28 0.0M
2023-01-10 23.23 23.62 23.23 23.53 0.0M
2023-01-09 23.29 23.35 23.00 23.20 0.0M
2023-01-06 22.90 23.30 22.90 23.30 0.0M
2023-01-05 22.17 22.33 22.17 22.33 0.0M
2023-01-04 22.09 22.50 21.95 22.44 0.0M
2023-01-03 21.75 21.75 21.48 21.53 0.0M