Endeavour Mining

EDV
🏛️ canada →
58.68
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 32.90 33.05 32.90 32.92 11.3K
09:31 33.08 33.09 32.97 32.97 5.6K
09:32 32.92 33.01 32.92 32.96 4.0K
09:33 32.93 32.93 32.93 32.93 2.2K
09:34 32.91 32.91 32.89 32.90 1.1K
09:35 32.82 32.82 32.73 32.74 5.0K
09:36 32.74 32.77 32.69 32.69 2.8K
09:37 32.73 32.73 32.73 32.73 1.0K
09:38 32.76 32.79 32.76 32.79 2.8K
09:39 32.78 32.78 32.68 32.68 2.0K
09:41 32.64 32.64 32.58 32.58 3.4K
09:42 32.61 32.63 32.57 32.57 3.1K
09:44 32.61 32.61 32.49 32.49 5.0K
09:45 32.55 32.55 32.46 32.46 1.5K
09:46 32.51 32.51 32.44 32.44 1.9K
09:47 32.48 32.50 32.45 32.49 2.0K
09:48 32.50 32.51 32.50 32.51 0.5K
09:49 32.46 32.49 32.39 32.39 1.2K
09:50 32.38 32.38 32.30 32.34 3.4K
09:51 32.32 32.32 32.25 32.25 1.7K
09:52 32.23 32.27 32.20 32.20 2.7K
09:53 32.20 32.34 32.20 32.34 1.8K
09:54 32.36 32.36 32.29 32.29 1.7K
09:55 32.24 32.28 32.17 32.17 2.4K
09:56 32.19 32.19 32.19 32.19 0.6K
09:57 32.23 32.31 32.23 32.31 1.1K
09:58 32.35 32.35 32.31 32.31 0.5K
09:59 32.30 32.30 32.22 32.23 2.2K
10:00 32.22 32.22 32.21 32.21 0.2K
10:01 32.17 32.17 32.04 32.04 3.3K
10:02 32.03 32.06 32.02 32.02 1.5K
10:03 32.02 32.02 32.01 32.01 0.7K
10:04 32.05 32.09 32.05 32.06 2.5K
10:05 32.05 32.05 32.04 32.04 0.6K
10:06 31.97 31.97 31.97 31.97 1.5K
10:07 32.00 32.00 31.96 31.98 3.3K
10:08 31.92 31.92 31.91 31.91 1.0K
10:09 31.89 31.89 31.87 31.88 1.6K
10:10 31.87 31.87 31.87 31.87 0.2K
10:11 31.81 31.92 31.81 31.92 4.4K
10:12 31.88 31.89 31.88 31.88 0.7K
10:13 31.92 31.92 31.81 31.81 8.9K
10:14 31.83 31.85 31.80 31.80 2.5K
10:15 31.78 31.78 31.73 31.73 1.6K
10:16 31.73 31.73 31.68 31.68 0.5K
10:17 31.72 31.72 31.65 31.65 4.8K
10:18 31.63 31.67 31.62 31.66 2.1K
10:19 31.65 31.69 31.65 31.65 2.6K
10:20 31.64 31.71 31.64 31.70 3.0K
10:21 31.66 31.68 31.66 31.68 2.3K
10:22 31.63 31.66 31.61 31.66 1.5K
10:23 31.71 31.76 31.71 31.76 1.3K
10:24 31.76 31.79 31.71 31.71 2.4K
10:25 31.70 31.70 31.67 31.68 0.5K
10:26 31.65 31.65 31.62 31.62 0.7K
10:27 31.64 31.67 31.64 31.67 2.8K
10:28 31.66 31.67 31.56 31.56 2.9K
10:30 31.56 31.59 31.54 31.57 2.4K
10:31 31.54 31.59 31.54 31.59 2.0K
10:32 31.61 31.62 31.61 31.61 0.7K
10:33 31.62 31.62 31.61 31.61 1.7K
10:34 31.61 31.64 31.56 31.56 2.2K
10:35 31.60 31.60 31.58 31.58 0.2K
10:36 31.62 31.62 31.54 31.54 1.6K
10:37 31.52 31.55 31.50 31.55 0.9K
10:38 31.59 31.59 31.53 31.53 3.1K
10:39 31.54 31.57 31.54 31.57 1.0K
10:40 31.56 31.56 31.48 31.48 1.1K
10:41 31.45 31.45 31.45 31.45 0.9K
10:42 31.45 31.49 31.44 31.46 3.0K
10:43 31.42 31.42 31.40 31.41 0.9K
10:44 31.39 31.39 31.33 31.33 0.5K
10:45 31.36 31.37 31.28 31.30 7.1K
10:46 31.32 31.32 31.29 31.29 2.4K
10:47 31.27 31.27 31.25 31.25 5.3K
10:48 31.24 31.24 31.17 31.17 1.5K
10:49 31.21 31.24 31.17 31.17 5.0K
10:50 31.16 31.16 31.15 31.15 1.0K
10:51 31.12 31.24 31.12 31.24 3.0K
10:52 31.25 31.44 31.25 31.44 4.4K
10:53 31.41 31.49 31.41 31.49 2.3K
10:54 31.50 31.55 31.50 31.52 5.1K
10:55 31.52 31.55 31.51 31.55 1.1K
10:56 31.51 31.54 31.45 31.45 1.9K
10:57 31.47 31.47 31.47 31.47 1.1K
10:58 31.52 31.52 31.52 31.52 0.7K
10:59 31.51 31.53 31.49 31.49 2.3K
11:00 31.48 31.48 31.45 31.46 0.7K
11:01 31.45 31.64 31.45 31.64 4.3K
11:02 31.64 31.70 31.64 31.70 1.9K
11:03 31.73 31.73 31.65 31.65 0.9K
11:04 31.68 31.72 31.68 31.71 1.7K
11:05 31.66 31.66 31.65 31.65 0.7K
11:06 31.61 31.61 31.56 31.59 2.1K
11:07 31.55 31.55 31.53 31.53 1.1K
11:08 31.54 31.57 31.54 31.56 2.7K
11:09 31.55 31.55 31.53 31.53 0.6K
11:10 31.54 31.54 31.47 31.51 2.9K
11:11 31.53 31.62 31.53 31.62 1.5K
11:12 31.70 31.70 31.70 31.70 0.7K
11:13 31.74 31.75 31.72 31.72 2.4K
11:14 31.76 31.81 31.69 31.73 2.6K
11:16 31.76 31.77 31.76 31.77 2.2K
11:17 31.73 31.73 31.71 31.71 2.4K
11:18 31.74 31.74 31.66 31.66 2.0K
11:19 31.65 31.68 31.65 31.65 1.6K
11:20 31.62 31.65 31.59 31.65 1.6K
11:21 31.71 31.71 31.71 31.71 0.5K
11:22 31.65 31.66 31.65 31.66 3.7K
11:23 31.67 31.67 31.65 31.65 0.9K
11:24 31.65 31.71 31.65 31.71 1.8K
11:25 31.69 31.69 31.65 31.67 3.0K
11:26 31.67 31.69 31.65 31.65 1.4K
11:27 31.64 31.64 31.64 31.64 1.4K
11:28 31.64 31.65 31.64 31.65 2.5K
11:29 31.64 31.65 31.59 31.59 2.1K
11:30 31.60 31.60 31.60 31.60 1.1K
11:31 31.61 31.61 31.61 31.61 0.4K
11:32 31.63 31.63 31.63 31.63 6.9K
11:33 31.63 31.64 31.63 31.63 5.4K
11:34 31.63 31.66 31.63 31.66 12.8K
11:35 31.65 31.65 31.65 31.65 3.9K
11:36 31.65 31.65 31.63 31.63 4.4K
11:37 31.63 31.63 31.54 31.54 2.2K
11:38 31.55 31.59 31.52 31.59 3.9K
11:41 31.60 31.61 31.60 31.61 1.5K
11:42 31.64 31.66 31.64 31.66 0.4K
11:47 31.70 31.70 31.70 31.70 4.8K
11:48 31.71 31.71 31.65 31.65 4.7K
11:49 31.67 31.68 31.67 31.68 0.8K
11:50 31.67 31.67 31.67 31.67 0.2K
11:51 31.68 31.68 31.68 31.68 1.1K
11:55 31.70 31.70 31.70 31.70 4.3K
11:56 31.69 31.69 31.66 31.68 4.1K
11:57 31.71 31.71 31.71 31.71 0.4K
11:58 31.69 31.71 31.68 31.71 8.8K
11:59 31.75 31.75 31.73 31.74 1.4K
12:00 31.79 31.79 31.79 31.79 0.1K
12:01 31.78 31.83 31.78 31.83 1.9K
12:02 31.78 31.78 31.78 31.78 0.1K
12:04 31.81 31.81 31.81 31.81 0.1K
12:05 31.80 31.83 31.80 31.83 1.7K
12:06 31.86 31.86 31.80 31.80 9.1K
12:07 31.82 31.82 31.77 31.77 0.7K
12:08 31.79 31.81 31.79 31.80 1.7K
12:10 31.82 31.85 31.82 31.85 1.9K
12:12 31.82 31.82 31.75 31.75 6.4K
12:13 31.80 31.81 31.77 31.81 2.5K
12:15 31.83 31.83 31.83 31.83 1.1K
12:19 31.85 31.85 31.85 31.85 0.1K
12:21 31.84 31.84 31.84 31.84 2.2K
12:22 31.82 31.83 31.80 31.80 1.7K
12:23 31.80 31.80 31.79 31.79 1.0K
12:24 31.78 31.78 31.78 31.78 0.1K
12:25 31.82 31.85 31.82 31.85 2.2K
12:28 31.83 31.86 31.83 31.86 1.6K
12:29 31.84 31.84 31.84 31.84 0.1K
12:30 31.89 31.89 31.85 31.88 1.3K
12:31 31.84 31.84 31.83 31.83 1.3K
12:33 31.81 31.82 31.77 31.77 3.3K
12:34 31.75 31.75 31.75 31.75 0.4K
12:35 31.73 31.73 31.73 31.73 0.6K
12:36 31.75 31.77 31.75 31.77 2.1K
12:37 31.80 31.80 31.74 31.74 1.5K
12:38 31.75 31.78 31.75 31.78 0.4K
12:39 31.74 31.74 31.74 31.74 1.3K
12:40 31.75 31.75 31.75 31.75 0.1K
12:41 31.79 31.82 31.79 31.82 2.6K
12:42 31.82 31.85 31.81 31.83 1.7K
12:43 31.80 31.82 31.79 31.79 0.8K
12:44 31.82 31.82 31.77 31.77 0.9K
12:45 31.80 31.80 31.75 31.75 0.3K
12:46 31.77 31.77 31.76 31.76 0.4K
12:47 31.77 31.77 31.75 31.75 1.0K
12:48 31.76 31.76 31.76 31.76 0.8K
12:49 31.75 31.78 31.75 31.78 1.9K
12:50 31.76 31.76 31.76 31.76 0.4K
12:51 31.76 31.76 31.76 31.76 0.3K
12:52 31.76 31.76 31.76 31.76 0.9K
12:53 31.73 31.73 31.68 31.68 1.0K
12:54 31.70 31.70 31.70 31.70 0.1K
12:56 31.70 31.70 31.70 31.70 0.1K
12:57 31.70 31.72 31.70 31.72 2.2K
12:59 31.71 31.71 31.71 31.71 0.2K
13:00 31.72 31.77 31.72 31.77 1.3K
13:02 31.73 31.77 31.73 31.77 0.5K
13:03 31.74 31.74 31.74 31.74 0.1K
13:05 31.77 31.78 31.77 31.77 1.1K
13:07 31.78 31.78 31.72 31.72 4.2K
13:08 31.72 31.72 31.68 31.68 0.4K
13:10 31.65 31.65 31.65 31.65 0.1K
13:11 31.67 31.71 31.67 31.71 5.3K
13:13 31.69 31.69 31.69 31.69 0.2K
13:14 31.69 31.69 31.66 31.66 0.7K
13:15 31.68 31.69 31.68 31.69 0.7K
13:16 31.68 31.69 31.68 31.68 6.3K
13:17 31.68 31.68 31.68 31.68 5.5K
13:18 31.68 31.68 31.68 31.68 4.1K
13:19 31.68 31.71 31.68 31.71 3.0K
13:20 31.74 31.74 31.69 31.69 1.7K
13:21 31.69 31.69 31.68 31.68 1.1K
13:22 31.69 31.69 31.69 31.69 0.3K
13:24 31.70 31.76 31.70 31.73 2.1K
13:25 31.76 31.81 31.76 31.81 1.9K
13:26 31.81 31.81 31.81 31.81 0.1K
13:27 31.82 31.82 31.82 31.82 0.3K
13:28 31.82 31.82 31.78 31.82 1.6K
13:29 31.83 31.84 31.80 31.80 0.8K
13:30 31.79 31.79 31.79 31.79 0.7K
13:31 31.83 31.83 31.83 31.83 0.5K
13:32 31.83 31.85 31.83 31.85 1.7K
13:33 31.84 31.84 31.84 31.84 0.1K
13:34 31.83 31.83 31.82 31.82 0.8K
13:35 31.81 31.84 31.81 31.84 1.2K
13:36 31.86 31.87 31.84 31.87 1.2K
13:37 31.87 31.87 31.87 31.87 0.3K
13:38 31.86 31.90 31.86 31.90 1.2K
13:40 31.87 31.88 31.87 31.87 3.4K
13:41 31.90 31.91 31.90 31.91 1.1K
13:43 31.91 31.91 31.90 31.90 0.6K
13:44 31.90 31.91 31.90 31.91 0.2K
13:45 31.93 31.93 31.90 31.90 4.5K
13:47 31.90 31.92 31.87 31.87 2.6K
13:48 31.83 31.83 31.83 31.83 0.1K
13:50 31.86 31.86 31.86 31.86 0.1K
13:51 31.87 31.88 31.87 31.88 1.6K
13:52 31.90 31.90 31.88 31.88 0.2K
13:55 31.90 31.90 31.90 31.90 0.2K
13:56 31.90 31.90 31.90 31.90 1.3K
13:58 31.90 31.91 31.90 31.91 1.4K
13:59 31.92 31.94 31.92 31.94 1.8K
14:00 31.95 31.97 31.95 31.97 0.3K
14:01 31.96 31.99 31.96 31.97 1.0K
14:02 31.97 32.00 31.97 31.99 1.4K
14:04 31.97 31.97 31.88 31.88 2.6K
14:06 31.90 31.90 31.90 31.90 0.1K
14:07 31.90 31.90 31.90 31.90 0.1K
14:08 31.90 31.90 31.90 31.90 0.4K
14:09 31.89 31.89 31.89 31.89 1.0K
14:10 31.89 31.89 31.85 31.85 1.5K
14:11 31.84 31.84 31.81 31.81 1.1K
14:12 31.78 31.81 31.78 31.81 3.9K
14:13 31.80 31.80 31.80 31.80 0.5K
14:14 31.80 31.80 31.80 31.80 0.1K
14:16 31.80 31.80 31.79 31.79 4.3K
14:17 31.77 31.77 31.75 31.75 1.6K
14:18 31.75 31.75 31.68 31.68 1.7K
14:20 31.67 31.70 31.67 31.70 2.6K
14:21 31.69 31.70 31.69 31.70 1.9K
14:23 31.72 31.72 31.72 31.72 0.2K
14:24 31.69 31.70 31.69 31.70 1.6K
14:26 31.72 31.72 31.72 31.72 0.1K
14:27 31.72 31.72 31.71 31.72 1.5K
14:28 31.74 31.74 31.71 31.71 2.5K
14:31 31.70 31.70 31.67 31.69 3.4K
14:32 31.70 31.72 31.70 31.72 1.2K
14:33 31.75 31.77 31.75 31.77 0.8K
14:35 31.76 31.76 31.76 31.76 0.1K
14:36 31.76 31.76 31.76 31.76 0.9K
14:37 31.77 31.77 31.76 31.76 0.2K
14:38 31.78 31.80 31.78 31.80 1.9K
14:39 31.80 31.80 31.79 31.80 1.9K
14:40 31.77 31.77 31.76 31.76 1.5K
14:41 31.74 31.75 31.74 31.75 1.3K
14:42 31.76 31.76 31.76 31.76 0.8K
14:43 31.73 31.73 31.73 31.73 0.1K
14:44 31.74 31.74 31.74 31.74 0.1K
14:45 31.74 31.74 31.70 31.70 1.9K
14:46 31.69 31.72 31.69 31.72 3.2K
14:47 31.75 31.77 31.75 31.77 0.8K
14:48 31.78 31.78 31.78 31.78 0.1K
14:50 31.78 31.78 31.78 31.78 0.1K
14:51 31.84 31.84 31.82 31.82 1.8K
14:52 31.86 31.91 31.86 31.91 1.2K
14:53 31.86 31.87 31.86 31.87 1.8K
14:54 31.89 31.89 31.81 31.81 0.8K
14:58 31.82 31.82 31.82 31.82 0.1K
15:00 31.85 31.87 31.85 31.87 2.2K
15:01 31.84 31.85 31.77 31.77 1.5K
15:03 31.76 31.76 31.76 31.76 0.9K
15:04 31.76 31.78 31.75 31.77 2.4K
15:05 31.75 31.77 31.74 31.74 1.0K
15:06 31.75 31.77 31.75 31.77 1.6K
15:07 31.77 31.77 31.77 31.77 0.1K
15:08 31.79 31.85 31.79 31.85 1.6K
15:10 31.85 31.85 31.82 31.82 2.8K
15:11 31.85 31.90 31.85 31.90 2.0K
15:12 31.90 31.90 31.90 31.90 0.4K
15:13 31.92 31.93 31.86 31.87 5.5K
15:14 31.87 31.87 31.87 31.87 0.1K
15:15 31.87 31.87 31.87 31.87 0.1K
15:16 31.87 31.87 31.87 31.87 0.1K
15:17 31.91 31.94 31.91 31.94 3.1K
15:18 31.97 31.97 31.97 31.97 0.4K
15:19 31.97 31.97 31.97 31.97 0.1K
15:20 32.00 32.00 32.00 32.00 1.6K
15:21 31.98 31.99 31.98 31.99 1.2K
15:22 31.97 31.97 31.95 31.95 1.1K
15:23 31.97 32.00 31.97 32.00 3.6K
15:25 31.98 32.01 31.98 32.01 1.9K
15:26 32.01 32.01 31.94 31.94 4.8K
15:27 31.88 31.94 31.88 31.94 0.6K
15:28 31.93 31.93 31.90 31.90 1.2K
15:29 31.89 31.93 31.89 31.91 7.4K
15:30 31.88 31.95 31.88 31.93 1.6K
15:31 31.95 31.95 31.95 31.95 0.6K
15:32 31.96 31.99 31.96 31.98 2.5K
15:33 31.90 31.90 31.87 31.87 16.2K
15:34 31.89 31.95 31.89 31.93 1.9K
15:35 31.94 31.94 31.93 31.93 2.3K
15:36 31.92 31.92 31.91 31.91 1.7K
15:37 31.92 31.92 31.90 31.91 1.0K
15:38 31.92 31.94 31.92 31.92 7.1K
15:39 31.95 31.95 31.95 31.95 1.5K
15:40 31.96 31.96 31.96 31.96 0.7K
15:41 31.97 31.97 31.96 31.96 1.7K
15:42 31.97 31.97 31.96 31.97 3.4K
15:43 31.97 31.97 31.96 31.97 2.4K
15:44 31.98 31.99 31.92 31.92 7.1K
15:45 31.92 31.96 31.92 31.92 6.0K
15:46 31.89 31.92 31.89 31.92 5.0K
15:47 31.92 31.92 31.90 31.91 2.2K
15:48 31.89 31.89 31.88 31.89 1.4K
15:49 31.91 31.91 31.87 31.87 8.1K
15:50 31.85 31.89 31.85 31.87 8.6K
15:51 31.86 31.86 31.84 31.84 6.2K
15:52 31.84 31.84 31.83 31.84 3.6K
15:53 31.84 31.84 31.82 31.82 3.6K
15:54 31.82 31.82 31.80 31.82 6.7K
15:55 31.82 31.86 31.81 31.86 12.3K
15:56 31.87 31.88 31.86 31.87 4.1K
15:57 31.87 31.89 31.86 31.86 11.8K
15:58 31.87 31.87 31.84 31.87 4.7K
15:59 31.85 31.88 31.83 31.83 6.5K
16:00 31.85 31.85 31.85 31.85 62.6K
16:01 31.85 31.85 31.85 31.85 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available