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 36.22 36.69 36.22 36.69 54.2K
09:31 36.64 36.75 36.63 36.65 12.8K
09:32 36.58 36.73 36.58 36.65 12.2K
09:33 36.65 36.72 36.65 36.71 13.7K
09:34 36.70 36.76 36.70 36.76 20.0K
09:35 36.78 36.91 36.78 36.83 11.4K
09:36 36.87 36.97 36.87 36.94 4.1K
09:37 36.89 36.89 36.74 36.74 6.9K
09:38 36.72 36.74 36.63 36.67 4.6K
09:39 36.69 36.69 36.52 36.52 5.0K
09:40 36.52 36.52 36.46 36.46 4.3K
09:41 36.52 36.56 36.50 36.56 2.1K
09:42 36.59 36.66 36.59 36.65 2.7K
09:43 36.70 36.79 36.70 36.79 3.3K
09:44 36.74 36.87 36.73 36.86 4.6K
09:45 36.84 36.84 36.66 36.66 6.5K
09:46 36.67 36.78 36.66 36.78 11.2K
09:47 36.82 36.91 36.82 36.84 5.8K
09:48 36.94 36.98 36.82 36.98 21.3K
09:49 36.97 37.01 36.89 36.94 8.0K
09:50 36.93 36.95 36.89 36.89 9.4K
09:51 36.90 36.90 36.84 36.86 9.7K
09:52 36.85 36.92 36.85 36.89 5.2K
09:53 36.90 36.91 36.66 36.68 27.3K
09:54 36.68 36.68 36.57 36.65 10.8K
09:55 36.66 36.66 36.55 36.57 5.7K
09:56 36.57 36.61 36.41 36.49 15.5K
09:57 36.49 36.51 36.47 36.51 2.7K
09:58 36.52 36.57 36.52 36.52 18.6K
09:59 36.51 36.55 36.49 36.49 3.3K
10:00 36.47 36.57 36.47 36.57 2.3K
10:01 36.60 36.60 36.56 36.56 1.4K
10:02 36.67 36.72 36.66 36.66 2.4K
10:03 36.56 36.63 36.56 36.63 1.2K
10:04 36.63 36.66 36.63 36.66 1.0K
10:05 36.64 36.67 36.63 36.64 1.9K
10:06 36.66 36.86 36.64 36.86 5.5K
10:07 36.83 36.88 36.83 36.88 2.7K
10:08 36.89 36.89 36.80 36.80 5.0K
10:09 36.77 36.77 36.71 36.71 1.9K
10:10 36.75 36.83 36.75 36.83 3.9K
10:11 36.81 36.88 36.81 36.84 3.9K
10:12 36.83 36.94 36.83 36.92 3.4K
10:13 36.89 36.95 36.87 36.94 2.4K
10:14 36.93 36.93 36.88 36.88 1.4K
10:15 36.89 36.91 36.82 36.87 4.0K
10:16 36.89 36.90 36.85 36.87 2.1K
10:17 36.87 36.87 36.78 36.78 2.9K
10:18 36.78 36.80 36.76 36.76 1.5K
10:19 36.77 36.87 36.77 36.87 1.7K
10:20 36.86 36.90 36.74 36.74 4.2K
10:21 36.73 36.76 36.67 36.76 4.0K
10:22 36.78 36.80 36.77 36.77 1.1K
10:23 36.77 36.77 36.67 36.67 1.8K
10:24 36.68 36.69 36.66 36.67 2.4K
10:25 36.65 36.65 36.57 36.59 0.9K
10:26 36.64 36.65 36.59 36.59 1.8K
10:27 36.58 36.58 36.53 36.55 3.8K
10:28 36.52 36.58 36.50 36.58 1.6K
10:29 36.61 36.62 36.61 36.61 1.3K
10:30 36.60 36.67 36.60 36.67 2.6K
10:31 36.66 36.70 36.64 36.70 1.7K
10:32 36.74 36.79 36.74 36.79 1.2K
10:33 36.77 36.85 36.77 36.85 1.4K
10:34 36.84 36.85 36.79 36.79 1.7K
10:35 36.78 36.78 36.76 36.76 0.8K
10:36 36.77 36.77 36.72 36.74 2.0K
10:37 36.73 36.73 36.65 36.65 1.7K
10:38 36.64 36.64 36.44 36.47 8.1K
10:39 36.47 36.55 36.44 36.55 3.0K
10:40 36.52 36.55 36.48 36.55 1.0K
10:41 36.61 36.65 36.58 36.62 3.6K
10:42 36.65 36.71 36.65 36.66 2.4K
10:43 36.62 36.66 36.62 36.62 1.6K
10:44 36.63 36.71 36.63 36.71 0.9K
10:45 36.73 36.74 36.73 36.74 0.4K
10:46 36.75 36.75 36.68 36.68 1.9K
10:47 36.69 36.71 36.69 36.70 1.1K
10:48 36.68 36.69 36.65 36.67 2.3K
10:49 36.66 36.70 36.65 36.70 2.1K
10:50 36.74 36.74 36.68 36.68 4.0K
10:51 36.67 36.71 36.64 36.71 1.9K
10:52 36.68 36.68 36.55 36.55 2.3K
10:53 36.56 36.60 36.56 36.60 0.7K
10:54 36.58 36.58 36.56 36.56 0.5K
10:55 36.55 36.55 36.52 36.55 2.6K
10:56 36.54 36.57 36.54 36.56 1.6K
10:57 36.56 36.58 36.55 36.57 1.9K
10:58 36.57 36.59 36.55 36.55 1.5K
10:59 36.57 36.57 36.57 36.57 0.6K
11:00 36.55 36.79 36.55 36.70 7.4K
11:01 36.66 36.68 36.64 36.67 1.6K
11:02 36.70 36.70 36.69 36.70 1.2K
11:03 36.72 36.72 36.63 36.63 2.7K
11:04 36.65 36.66 36.65 36.65 1.1K
11:05 36.64 36.64 36.64 36.64 0.3K
11:06 36.66 36.67 36.64 36.64 2.2K
11:07 36.65 36.69 36.65 36.68 4.6K
11:08 36.69 36.69 36.69 36.69 0.2K
11:09 36.72 36.76 36.72 36.74 1.3K
11:10 36.72 36.74 36.70 36.74 1.7K
11:11 36.78 36.78 36.75 36.77 1.9K
11:12 36.77 36.77 36.73 36.73 2.4K
11:13 36.74 36.74 36.63 36.64 3.2K
11:14 36.63 36.66 36.63 36.64 1.1K
11:15 36.63 36.69 36.63 36.67 1.8K
11:16 36.66 36.67 36.64 36.67 0.8K
11:17 36.67 36.67 36.66 36.67 1.5K
11:18 36.67 36.69 36.67 36.69 1.1K
11:19 36.71 36.74 36.71 36.72 1.5K
11:20 36.73 36.73 36.69 36.69 1.4K
11:21 36.71 36.71 36.69 36.69 0.7K
11:22 36.71 36.72 36.71 36.71 0.8K
11:23 36.71 36.71 36.66 36.66 2.5K
11:24 36.67 36.71 36.67 36.71 0.4K
11:25 36.72 36.74 36.72 36.74 0.4K
11:26 36.74 36.74 36.71 36.71 9.5K
11:27 36.72 36.81 36.72 36.81 1.1K
11:28 36.81 36.85 36.81 36.85 1.3K
11:29 36.83 36.89 36.83 36.89 2.8K
11:30 36.91 36.96 36.90 36.96 2.5K
11:31 36.97 36.97 36.93 36.96 1.9K
11:32 36.97 36.99 36.97 36.99 2.6K
11:33 37.02 37.02 36.99 36.99 3.7K
11:34 36.96 36.96 36.91 36.91 2.3K
11:35 36.86 36.86 36.83 36.86 2.0K
11:36 36.86 36.88 36.86 36.87 1.5K
11:37 36.89 36.89 36.88 36.88 0.4K
11:38 36.90 36.93 36.90 36.93 0.8K
11:39 36.93 36.93 36.90 36.90 2.2K
11:40 36.88 36.90 36.88 36.90 1.5K
11:41 36.90 36.90 36.90 36.90 0.6K
11:42 36.93 36.93 36.93 36.93 0.9K
11:43 36.93 36.95 36.93 36.95 1.5K
11:44 36.96 36.98 36.96 36.98 0.8K
11:45 36.98 36.98 36.98 36.98 0.4K
11:46 36.99 36.99 36.91 36.91 5.9K
11:47 36.94 36.96 36.94 36.96 0.6K
11:48 36.96 36.96 36.96 36.96 0.1K
11:49 36.96 36.96 36.92 36.92 1.5K
11:50 36.92 36.92 36.89 36.90 1.4K
11:51 36.89 36.89 36.88 36.88 0.6K
11:52 36.89 36.90 36.89 36.89 2.3K
11:54 36.88 36.89 36.88 36.89 1.1K
11:55 36.90 36.90 36.89 36.89 2.2K
11:56 36.86 36.87 36.86 36.87 1.7K
11:57 36.85 36.85 36.85 36.85 0.5K
11:58 36.84 36.84 36.84 36.84 0.3K
12:00 36.85 36.86 36.85 36.86 0.8K
12:01 36.87 36.87 36.86 36.86 0.9K
12:02 36.87 36.87 36.87 36.87 0.4K
12:03 36.88 36.89 36.88 36.89 2.1K
12:04 36.90 36.90 36.90 36.90 1.4K
12:05 36.91 36.91 36.90 36.90 2.9K
12:06 36.91 36.92 36.91 36.91 1.3K
12:07 36.91 36.91 36.90 36.90 1.0K
12:08 36.90 36.92 36.90 36.92 1.6K
12:09 36.93 36.94 36.92 36.93 2.1K
12:10 36.92 36.92 36.91 36.91 2.2K
12:11 36.91 36.91 36.89 36.89 1.5K
12:13 36.91 36.91 36.90 36.90 1.4K
12:15 36.89 36.89 36.86 36.86 0.9K
12:16 36.87 36.87 36.85 36.85 0.9K
12:18 36.87 36.87 36.85 36.85 1.8K
12:19 36.84 36.84 36.84 36.84 0.6K
12:20 36.83 36.83 36.82 36.82 1.2K
12:21 36.83 36.83 36.82 36.82 0.3K
12:22 36.83 36.84 36.83 36.84 0.6K
12:23 36.86 36.87 36.84 36.84 1.4K
12:24 36.83 36.83 36.82 36.82 1.0K
12:25 36.82 36.82 36.82 36.82 0.7K
12:26 36.81 36.81 36.80 36.80 0.6K
12:27 36.79 36.80 36.79 36.80 0.9K
12:28 36.78 36.78 36.72 36.73 1.2K
12:29 36.75 36.77 36.75 36.76 1.2K
12:30 36.78 36.79 36.78 36.79 0.4K
12:31 36.81 36.82 36.77 36.77 1.2K
12:33 36.74 36.75 36.74 36.75 1.8K
12:34 36.76 36.76 36.75 36.76 0.8K
12:35 36.78 36.80 36.78 36.78 1.1K
12:36 36.78 36.79 36.78 36.79 0.4K
12:37 36.78 36.78 36.78 36.78 0.5K
12:38 36.79 36.80 36.79 36.80 0.3K
12:39 36.79 36.79 36.77 36.77 1.1K
12:40 36.77 36.77 36.77 36.77 0.4K
12:41 36.77 36.77 36.77 36.77 0.2K
12:42 36.75 36.75 36.75 36.75 0.5K
12:43 36.79 36.79 36.78 36.78 0.8K
12:44 36.79 36.79 36.78 36.79 1.0K
12:45 36.81 36.81 36.81 36.81 0.2K
12:46 36.82 36.82 36.82 36.82 0.2K
12:47 36.81 36.81 36.81 36.81 1.0K
12:48 36.80 36.80 36.80 36.80 0.5K
12:49 36.81 36.81 36.80 36.80 0.9K
12:50 36.77 36.77 36.71 36.73 1.6K
12:51 36.74 36.74 36.73 36.73 0.5K
12:52 36.73 36.73 36.71 36.73 0.7K
12:53 36.72 36.72 36.70 36.70 1.1K
12:54 36.67 36.67 36.67 36.67 0.4K
12:55 36.68 36.68 36.63 36.63 1.0K
12:56 36.66 36.66 36.59 36.61 2.0K
12:57 36.62 36.62 36.62 36.62 0.1K
12:58 36.61 36.63 36.61 36.63 2.8K
12:59 36.65 36.65 36.65 36.65 0.4K
13:00 36.66 36.66 36.63 36.64 2.0K
13:01 36.62 36.62 36.62 36.62 0.4K
13:02 36.65 36.65 36.65 36.65 0.5K
13:03 36.65 36.65 36.65 36.65 0.3K
13:04 36.68 36.68 36.68 36.68 0.2K
13:06 36.69 36.69 36.69 36.69 1.2K
13:07 36.68 36.68 36.65 36.65 1.2K
13:11 36.68 36.68 36.68 36.68 0.7K
13:12 36.68 36.68 36.65 36.65 2.1K
13:14 36.62 36.62 36.62 36.62 0.7K
13:15 36.59 36.59 36.59 36.59 0.2K
13:16 36.63 36.63 36.56 36.56 1.1K
13:17 36.57 36.60 36.57 36.60 5.1K
13:18 36.63 36.63 36.63 36.63 0.4K
13:19 36.63 36.63 36.63 36.63 1.1K
13:20 36.63 36.63 36.60 36.60 1.2K
13:21 36.62 36.63 36.62 36.63 0.7K
13:22 36.64 36.64 36.64 36.64 0.3K
13:23 36.65 36.65 36.65 36.65 0.8K
13:24 36.70 36.70 36.70 36.70 1.1K
13:25 36.70 36.70 36.70 36.70 0.1K
13:26 36.74 36.74 36.70 36.71 2.7K
13:27 36.70 36.70 36.67 36.67 0.7K
13:28 36.71 36.71 36.71 36.71 0.5K
13:29 36.69 36.69 36.69 36.69 0.6K
13:30 36.68 36.68 36.68 36.68 1.6K
13:31 36.67 36.67 36.66 36.66 0.7K
13:32 36.69 36.69 36.69 36.69 0.4K
13:33 36.69 36.70 36.69 36.69 0.9K
13:34 36.70 36.70 36.69 36.69 1.5K
13:36 36.71 36.73 36.71 36.73 1.0K
13:37 36.73 36.73 36.73 36.73 0.7K
13:38 36.74 36.74 36.74 36.74 0.1K
13:39 36.74 36.78 36.74 36.77 2.1K
13:40 36.76 36.79 36.74 36.79 1.6K
13:41 36.77 36.77 36.74 36.74 1.5K
13:42 36.76 36.76 36.76 36.76 0.6K
13:43 36.78 36.80 36.78 36.80 0.7K
13:45 36.81 36.81 36.81 36.81 0.8K
13:46 36.82 36.82 36.82 36.82 1.1K
13:47 36.79 36.79 36.77 36.78 2.3K
13:48 36.78 36.79 36.77 36.77 1.0K
13:50 36.78 36.82 36.78 36.80 1.5K
13:51 36.81 36.82 36.81 36.81 0.9K
13:52 36.82 36.82 36.82 36.82 0.9K
13:53 36.83 36.84 36.83 36.84 0.2K
13:54 36.86 36.86 36.86 36.85 1.1K
13:55 36.84 36.89 36.84 36.89 1.2K
13:56 36.89 36.92 36.89 36.92 0.4K
13:57 36.95 36.96 36.94 36.94 3.7K
13:58 36.94 36.94 36.94 36.94 0.1K
13:59 36.95 36.95 36.92 36.92 0.7K
14:00 36.93 36.96 36.93 36.96 1.9K
14:01 36.95 36.95 36.95 36.95 0.8K
14:02 36.97 37.00 36.97 37.00 2.3K
14:03 37.00 37.00 36.98 37.00 3.0K
14:04 37.00 37.00 37.00 37.00 1.0K
14:05 36.99 37.00 36.99 37.00 2.0K
14:06 37.00 37.01 36.97 36.99 7.4K
14:07 36.97 36.99 36.97 36.99 2.4K
14:08 36.99 36.99 36.99 36.99 0.4K
14:09 36.98 36.98 36.96 36.97 2.7K
14:10 36.96 36.96 36.96 36.96 0.8K
14:11 36.96 36.98 36.96 36.98 1.0K
14:12 36.99 36.99 36.99 36.99 0.1K
14:13 36.98 36.99 36.97 36.99 2.2K
14:14 36.98 36.98 36.98 36.98 0.7K
14:15 36.98 36.98 36.96 36.96 1.1K
14:16 36.95 36.95 36.95 36.95 0.7K
14:17 36.95 36.95 36.93 36.95 1.4K
14:18 36.94 36.94 36.92 36.92 1.4K
14:19 36.90 36.93 36.90 36.93 2.0K
14:20 36.93 36.93 36.92 36.92 0.6K
14:21 36.90 36.91 36.90 36.91 0.4K
14:22 36.91 36.91 36.90 36.90 0.4K
14:23 36.91 36.95 36.91 36.92 1.7K
14:24 36.93 36.94 36.93 36.94 0.4K
14:26 36.95 36.96 36.95 36.96 0.6K
14:27 36.95 36.96 36.94 36.96 1.8K
14:28 36.97 36.97 36.95 36.95 1.3K
14:29 36.95 36.95 36.93 36.93 1.9K
14:30 36.92 36.93 36.92 36.93 0.5K
14:31 36.91 36.91 36.89 36.89 2.7K
14:32 36.87 36.92 36.87 36.92 1.6K
14:33 36.93 36.95 36.93 36.95 0.8K
14:34 36.94 36.95 36.94 36.95 1.0K
14:35 36.94 36.96 36.94 36.96 2.3K
14:36 36.96 36.96 36.96 36.96 0.1K
14:37 36.98 36.98 36.96 36.96 1.5K
14:38 36.96 36.96 36.94 36.94 0.9K
14:39 36.95 36.95 36.95 36.95 0.2K
14:40 36.96 36.96 36.95 36.95 2.1K
14:42 36.93 36.93 36.89 36.90 0.9K
14:43 36.89 36.89 36.89 36.89 0.6K
14:44 36.88 36.89 36.88 36.89 1.9K
14:45 36.90 36.91 36.90 36.90 1.6K
14:46 36.88 36.88 36.88 36.88 0.1K
14:47 36.87 36.88 36.87 36.88 1.0K
14:48 36.89 36.90 36.88 36.90 2.0K
14:49 36.91 36.91 36.91 36.91 0.4K
14:50 36.91 36.91 36.91 36.91 0.4K
14:51 36.89 36.89 36.87 36.88 2.5K
14:52 36.85 36.86 36.85 36.86 0.4K
14:53 36.88 36.88 36.87 36.87 0.7K
14:54 36.88 36.88 36.88 36.88 0.6K
14:55 36.89 36.89 36.89 36.89 0.6K
14:56 36.89 36.90 36.89 36.90 1.2K
14:57 36.89 36.89 36.88 36.88 1.3K
14:58 36.87 36.87 36.85 36.85 0.4K
14:59 36.85 36.85 36.82 36.83 1.8K
15:00 36.84 36.84 36.84 36.84 0.2K
15:01 36.82 36.82 36.81 36.81 1.9K
15:02 36.81 36.82 36.81 36.81 2.2K
15:03 36.80 36.80 36.79 36.79 1.2K
15:04 36.82 36.82 36.82 36.82 1.7K
15:05 36.82 36.82 36.75 36.75 1.5K
15:06 36.77 36.81 36.77 36.81 1.8K
15:09 36.83 36.86 36.83 36.86 0.8K
15:12 36.89 36.89 36.89 36.89 0.1K
15:13 36.89 36.89 36.88 36.88 3.8K
15:14 36.89 36.90 36.89 36.90 0.7K
15:15 36.88 36.88 36.87 36.87 1.5K
15:16 36.87 36.87 36.85 36.85 2.3K
15:17 36.84 36.85 36.82 36.85 2.0K
15:18 36.86 36.86 36.86 36.86 0.3K
15:19 36.87 36.87 36.84 36.84 1.1K
15:20 36.87 36.87 36.87 36.87 2.1K
15:21 36.87 36.87 36.87 36.87 1.0K
15:22 36.87 36.87 36.84 36.84 5.0K
15:23 36.84 36.85 36.84 36.85 2.4K
15:24 36.87 36.87 36.84 36.86 3.6K
15:25 36.86 36.88 36.86 36.87 1.6K
15:26 36.86 36.87 36.86 36.87 0.6K
15:27 36.86 36.88 36.86 36.88 0.8K
15:28 36.86 36.86 36.86 36.86 1.0K
15:29 36.85 36.88 36.85 36.88 2.8K
15:30 36.87 36.87 36.87 36.87 0.8K
15:31 36.87 36.87 36.87 36.87 1.2K
15:32 36.88 36.88 36.88 36.88 1.1K
15:33 36.88 36.88 36.87 36.88 2.2K
15:34 36.88 36.88 36.88 36.88 0.6K
15:35 36.87 36.87 36.84 36.84 3.7K
15:36 36.84 36.84 36.80 36.80 1.3K
15:37 36.79 36.79 36.79 36.79 1.6K
15:38 36.80 36.80 36.80 36.80 2.4K
15:39 36.80 36.80 36.79 36.79 1.9K
15:40 36.79 36.79 36.78 36.78 1.1K
15:41 36.77 36.79 36.77 36.79 3.3K
15:42 36.78 36.78 36.78 36.78 3.3K
15:43 36.78 36.78 36.76 36.76 1.6K
15:44 36.77 36.79 36.77 36.79 3.0K
15:45 36.80 36.81 36.79 36.79 4.2K
15:46 36.79 36.83 36.77 36.83 3.0K
15:47 36.83 36.83 36.80 36.82 3.8K
15:48 36.84 36.84 36.82 36.82 3.5K
15:49 36.81 36.82 36.80 36.82 2.9K
15:50 36.83 36.89 36.83 36.85 8.4K
15:51 36.85 36.85 36.83 36.84 2.0K
15:52 36.82 36.82 36.79 36.80 6.6K
15:53 36.80 36.82 36.80 36.82 3.9K
15:54 36.82 36.82 36.81 36.81 5.4K
15:55 36.81 36.84 36.80 36.81 8.4K
15:56 36.81 36.81 36.76 36.76 6.2K
15:57 36.76 36.76 36.69 36.69 13.4K
15:58 36.69 36.70 36.67 36.67 8.7K
15:59 36.67 36.68 36.64 36.66 16.2K
16:00 36.68 36.68 36.68 36.68 34.0K
16:01 36.68 36.68 36.68 36.68 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available