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 38.11 38.16 38.03 38.06 17.7K
09:31 38.05 38.11 38.02 38.09 5.2K
09:32 38.10 38.11 38.04 38.08 2.0K
09:33 38.07 38.07 37.99 37.99 1.4K
09:34 37.96 38.02 37.94 37.94 7.5K
09:35 37.97 38.03 37.97 37.98 8.6K
09:36 38.03 38.03 37.94 37.94 2.2K
09:37 37.91 37.96 37.89 37.96 3.7K
09:38 37.88 37.91 37.84 37.84 3.0K
09:39 37.79 37.89 37.79 37.81 3.4K
09:40 37.80 37.81 37.77 37.81 1.9K
09:41 37.89 37.98 37.89 37.95 3.2K
09:42 37.93 37.95 37.93 37.95 0.7K
09:43 37.90 37.91 37.82 37.85 3.8K
09:44 37.82 37.88 37.82 37.83 0.9K
09:45 37.81 37.83 37.80 37.83 0.9K
09:46 37.86 37.87 37.85 37.85 1.2K
09:47 37.87 37.94 37.87 37.94 3.5K
09:48 37.95 37.98 37.95 37.98 0.4K
09:49 37.96 37.99 37.96 37.99 0.5K
09:50 38.01 38.01 37.93 37.93 4.2K
09:51 37.85 37.85 37.84 37.84 0.6K
09:52 37.86 37.88 37.83 37.84 2.6K
09:53 37.82 37.83 37.76 37.83 1.8K
09:54 37.85 37.92 37.85 37.92 2.8K
09:55 37.95 37.95 37.91 37.91 0.5K
09:56 37.88 37.91 37.88 37.91 0.6K
09:57 37.92 37.95 37.92 37.95 0.6K
09:58 37.97 37.97 37.97 37.97 0.2K
09:59 38.00 38.02 38.00 38.02 1.0K
10:00 38.17 38.19 38.17 38.19 4.7K
10:01 38.13 38.13 38.07 38.07 3.7K
10:02 38.03 38.06 38.02 38.02 1.6K
10:03 37.97 37.97 37.97 37.97 0.1K
10:04 37.99 38.02 37.99 38.02 1.2K
10:05 38.03 38.03 38.03 38.03 2.2K
10:06 38.03 38.03 38.03 38.03 0.2K
10:07 38.02 38.04 38.02 38.04 0.3K
10:08 38.04 38.04 38.04 38.03 0.2K
10:09 38.07 38.09 38.07 38.09 0.8K
10:10 38.14 38.16 38.14 38.14 5.6K
10:12 38.09 38.12 38.09 38.12 0.9K
10:13 38.13 38.14 38.13 38.14 0.5K
10:14 38.15 38.15 38.07 38.07 0.9K
10:15 38.08 38.10 38.08 38.10 0.6K
10:16 38.15 38.17 38.13 38.13 0.7K
10:17 38.09 38.17 38.09 38.13 6.0K
10:18 38.13 38.18 38.13 38.14 2.3K
10:19 38.09 38.09 38.08 38.09 0.9K
10:20 38.13 38.15 38.13 38.15 0.9K
10:21 38.15 38.15 38.15 38.15 1.0K
10:22 38.20 38.20 38.18 38.19 1.1K
10:23 38.19 38.19 38.19 38.19 0.2K
10:24 38.16 38.16 38.12 38.15 1.2K
10:25 38.14 38.14 38.14 38.14 0.2K
10:26 38.14 38.14 38.14 38.14 0.4K
10:27 38.17 38.18 38.16 38.18 4.3K
10:28 38.20 38.30 38.20 38.30 2.2K
10:29 38.28 38.29 38.28 38.29 1.1K
10:30 38.35 38.35 38.32 38.32 1.0K
10:31 38.33 38.38 38.32 38.35 2.4K
10:33 38.36 38.38 38.34 38.34 0.9K
10:34 38.30 38.37 38.30 38.37 0.9K
10:35 38.35 38.35 38.35 38.35 0.4K
10:36 38.39 38.41 38.39 38.40 1.0K
10:37 38.37 38.37 38.37 38.37 0.1K
10:38 38.34 38.34 38.34 38.34 0.4K
10:39 38.31 38.31 38.26 38.26 1.0K
10:40 38.27 38.31 38.27 38.31 1.6K
10:41 38.35 38.35 38.33 38.33 1.3K
10:43 38.27 38.27 38.24 38.24 1.0K
10:44 38.22 38.22 38.17 38.20 7.6K
10:45 38.22 38.23 38.20 38.20 1.5K
10:46 38.21 38.21 38.14 38.17 1.7K
10:47 38.11 38.11 38.06 38.09 3.0K
10:48 38.10 38.10 38.08 38.09 1.4K
10:49 38.07 38.08 38.07 38.08 0.8K
10:50 38.09 38.13 38.09 38.10 5.0K
10:51 38.13 38.17 38.13 38.17 1.3K
10:52 38.18 38.19 38.14 38.14 1.0K
10:53 38.18 38.19 38.18 38.19 0.8K
10:54 38.17 38.22 38.17 38.19 2.0K
10:55 38.22 38.26 38.22 38.26 2.1K
10:56 38.26 38.26 38.22 38.22 1.2K
10:57 38.21 38.24 38.18 38.24 2.5K
10:58 38.23 38.24 38.19 38.22 1.0K
10:59 38.22 38.23 38.20 38.23 1.6K
11:00 38.21 38.26 38.20 38.26 3.5K
11:01 38.26 38.27 38.25 38.27 0.9K
11:02 38.26 38.26 38.20 38.22 2.0K
11:03 38.22 38.22 38.19 38.19 0.9K
11:04 38.22 38.24 38.22 38.24 0.7K
11:05 38.23 38.25 38.22 38.25 0.4K
11:06 38.25 38.25 38.23 38.23 0.3K
11:07 38.20 38.24 38.20 38.22 1.3K
11:10 38.23 38.26 38.23 38.26 1.3K
11:11 38.24 38.24 38.22 38.22 0.2K
11:12 38.21 38.21 38.21 38.21 0.5K
11:14 38.24 38.24 38.22 38.22 2.1K
11:16 38.20 38.20 38.18 38.18 1.0K
11:17 38.16 38.16 38.10 38.10 8.2K
11:18 38.10 38.15 38.10 38.11 6.3K
11:19 38.13 38.13 38.13 38.13 0.5K
11:20 38.13 38.15 38.13 38.13 1.8K
11:21 38.14 38.16 38.14 38.16 0.5K
11:22 38.17 38.19 38.17 38.19 2.2K
11:23 38.20 38.20 38.20 38.20 0.5K
11:25 38.22 38.22 38.18 38.18 1.6K
11:26 38.18 38.18 38.18 38.18 0.6K
11:27 38.17 38.17 38.16 38.16 0.6K
11:28 38.20 38.22 38.20 38.22 1.0K
11:29 38.23 38.26 38.23 38.26 0.5K
11:30 38.23 38.23 38.23 38.23 0.3K
11:33 38.20 38.20 38.20 38.20 0.1K
11:34 38.20 38.24 38.19 38.24 1.9K
11:35 38.22 38.23 38.22 38.22 0.6K
11:36 38.18 38.18 38.18 38.18 0.1K
11:38 38.17 38.19 38.16 38.19 1.2K
11:40 38.23 38.24 38.23 38.24 0.6K
11:41 38.22 38.22 38.22 38.22 0.2K
11:42 38.23 38.23 38.23 38.23 0.1K
11:44 38.17 38.17 38.17 38.17 0.4K
11:45 38.17 38.17 38.17 38.17 0.1K
11:46 38.15 38.15 38.14 38.14 0.8K
11:47 38.10 38.10 38.06 38.06 0.8K
11:48 38.00 38.00 37.97 37.97 1.7K
11:50 38.02 38.10 38.02 38.10 4.5K
11:52 38.10 38.10 38.09 38.09 0.8K
11:53 38.11 38.11 38.09 38.09 0.4K
11:56 38.06 38.06 38.05 38.05 0.3K
11:57 38.06 38.08 38.06 38.08 0.4K
11:59 38.08 38.19 38.08 38.19 2.2K
12:02 38.18 38.18 38.14 38.14 0.9K
12:03 38.15 38.15 38.15 38.15 0.3K
12:04 38.14 38.15 38.14 38.15 0.3K
12:05 38.16 38.16 38.16 38.16 0.1K
12:06 38.15 38.15 38.15 38.15 0.2K
12:09 38.12 38.12 38.12 38.12 0.1K
12:10 38.10 38.11 38.10 38.11 2.1K
12:11 38.13 38.13 38.13 38.13 0.3K
12:12 38.13 38.13 38.13 38.13 0.1K
12:13 38.14 38.16 38.13 38.16 0.6K
12:17 38.14 38.14 38.14 38.14 0.2K
12:18 38.12 38.12 38.12 38.12 0.1K
12:19 38.14 38.16 38.14 38.16 0.5K
12:21 38.16 38.16 38.15 38.15 0.2K
12:25 38.15 38.15 38.14 38.14 2.3K
12:29 38.14 38.14 38.14 38.14 0.6K
12:30 38.12 38.12 38.12 38.12 0.5K
12:31 38.12 38.15 38.12 38.15 0.7K
12:32 38.18 38.18 38.18 38.18 1.0K
12:33 38.18 38.20 38.18 38.20 1.0K
12:35 38.20 38.25 38.20 38.25 1.3K
12:37 38.23 38.23 38.21 38.21 1.2K
12:41 38.22 38.22 38.22 38.22 0.1K
12:43 38.24 38.25 38.24 38.25 0.8K
12:44 38.27 38.30 38.27 38.30 1.0K
12:45 38.30 38.30 38.30 38.30 0.1K
12:46 38.29 38.29 38.29 38.29 0.1K
12:47 38.29 38.31 38.29 38.31 0.2K
12:49 38.31 38.31 38.31 38.31 0.2K
12:50 38.31 38.31 38.31 38.31 0.1K
12:51 38.31 38.31 38.31 38.31 0.2K
12:52 38.29 38.29 38.29 38.29 0.2K
12:53 38.30 38.33 38.30 38.33 0.7K
12:55 38.29 38.30 38.29 38.30 0.7K
12:56 38.29 38.31 38.29 38.31 0.8K
12:57 38.22 38.22 38.22 38.22 9.4K
12:58 38.22 38.24 38.22 38.24 1.5K
13:00 38.23 38.23 38.21 38.21 1.3K
13:01 38.18 38.18 38.15 38.15 0.4K
13:02 38.15 38.15 38.15 38.15 0.3K
13:03 38.17 38.17 38.17 38.17 0.1K
13:06 38.16 38.16 38.15 38.15 0.6K
13:07 38.16 38.16 38.16 38.16 0.1K
13:09 38.16 38.18 38.16 38.18 0.3K
13:11 38.16 38.16 38.16 38.16 0.1K
13:12 38.15 38.15 38.15 38.15 0.1K
13:15 38.11 38.11 38.11 38.11 0.1K
13:16 38.10 38.10 38.10 38.10 0.7K
13:17 38.10 38.15 38.10 38.15 1.6K
13:18 38.19 38.21 38.19 38.21 0.9K
13:21 38.22 38.26 38.22 38.26 0.8K
13:22 38.24 38.24 38.24 38.24 0.4K
13:23 38.22 38.22 38.22 38.22 0.2K
13:25 38.23 38.23 38.23 38.23 0.1K
13:26 38.25 38.25 38.23 38.23 0.4K
13:27 38.25 38.26 38.25 38.26 0.7K
13:28 38.26 38.26 38.25 38.25 0.5K
13:30 38.26 38.28 38.26 38.28 1.3K
13:31 38.28 38.28 38.28 38.28 0.1K
13:33 38.27 38.27 38.27 38.27 0.3K
13:36 38.27 38.28 38.27 38.28 0.8K
13:37 38.29 38.31 38.29 38.31 3.6K
13:38 38.24 38.24 38.21 38.21 3.8K
13:39 38.19 38.19 38.17 38.17 0.6K
13:40 38.18 38.18 38.18 38.18 0.2K
13:41 38.21 38.24 38.21 38.24 2.3K
13:43 38.23 38.23 38.23 38.23 0.1K
13:45 38.21 38.21 38.21 38.21 0.6K
13:46 38.20 38.20 38.20 38.20 0.7K
13:48 38.18 38.18 38.10 38.10 1.9K
13:49 38.09 38.09 38.07 38.08 0.8K
13:50 38.07 38.07 38.07 38.07 0.4K
13:51 38.08 38.10 38.08 38.10 1.5K
13:52 38.08 38.08 38.08 38.08 0.3K
13:54 38.13 38.21 38.13 38.21 1.7K
13:55 38.21 38.21 38.21 38.21 0.1K
13:56 38.15 38.15 38.12 38.12 1.5K
13:58 38.12 38.12 38.12 38.12 0.3K
14:00 38.15 38.16 38.14 38.14 0.9K
14:01 38.14 38.14 38.14 38.14 0.2K
14:05 38.15 38.15 38.15 38.15 0.2K
14:07 38.16 38.16 38.16 38.16 0.1K
14:08 38.16 38.22 38.16 38.21 5.2K
14:10 38.22 38.23 38.22 38.23 0.5K
14:11 38.25 38.25 38.25 38.25 0.2K
14:12 38.24 38.25 38.23 38.25 2.7K
14:13 38.27 38.27 38.27 38.27 0.2K
14:14 38.24 38.25 38.24 38.25 0.3K
14:16 38.25 38.30 38.25 38.30 0.7K
14:17 38.31 38.31 38.31 38.31 2.4K
14:20 38.25 38.25 38.24 38.24 2.5K
14:22 38.23 38.23 38.23 38.23 0.1K
14:25 38.24 38.24 38.24 38.24 4.6K
14:26 38.24 38.24 38.24 38.24 0.5K
14:27 38.24 38.24 38.24 38.24 0.1K
14:29 38.24 38.24 38.23 38.23 0.3K
14:30 38.24 38.24 38.24 38.24 0.4K
14:31 38.24 38.24 38.24 38.24 0.2K
14:33 38.24 38.24 38.23 38.23 0.4K
14:34 38.21 38.22 38.21 38.22 2.1K
14:35 38.21 38.21 38.21 38.21 0.1K
14:36 38.22 38.22 38.22 38.22 0.4K
14:38 38.22 38.22 38.22 38.22 0.2K
14:39 38.22 38.22 38.22 38.22 0.1K
14:40 38.23 38.23 38.22 38.22 0.5K
14:41 38.24 38.26 38.24 38.26 1.4K
14:42 38.27 38.27 38.27 38.27 0.1K
14:44 38.29 38.31 38.29 38.31 1.9K
14:45 38.31 38.32 38.31 38.32 0.2K
14:46 38.32 38.42 38.32 38.42 8.4K
14:47 38.43 38.44 38.43 38.43 0.9K
14:48 38.43 38.44 38.41 38.44 2.2K
14:49 38.46 38.47 38.46 38.46 0.3K
14:50 38.36 38.41 38.36 38.41 1.3K
14:51 38.42 38.45 38.42 38.45 0.2K
14:52 38.45 38.45 38.45 38.45 0.1K
14:53 38.42 38.44 38.42 38.42 1.1K
14:54 38.43 38.43 38.43 38.43 0.4K
14:55 38.44 38.44 38.44 38.44 0.1K
14:56 38.42 38.44 38.41 38.44 0.6K
14:58 38.43 38.43 38.43 38.43 0.4K
14:59 38.45 38.46 38.45 38.45 0.8K
15:00 38.47 38.48 38.46 38.48 2.1K
15:01 38.47 38.47 38.42 38.45 2.2K
15:02 38.49 38.53 38.48 38.53 11.7K
15:03 38.54 38.65 38.54 38.65 21.5K
15:04 38.63 38.70 38.63 38.70 2.9K
15:05 38.75 38.80 38.64 38.64 24.1K
15:06 38.66 38.68 38.66 38.68 2.3K
15:07 38.69 38.69 38.69 38.69 0.5K
15:08 38.69 38.69 38.64 38.64 1.4K
15:09 38.64 38.64 38.59 38.59 1.1K
15:10 38.60 38.60 38.59 38.60 0.4K
15:11 38.59 38.71 38.59 38.71 11.0K
15:12 38.72 38.75 38.72 38.73 12.4K
15:13 38.75 38.78 38.72 38.72 3.4K
15:14 38.72 38.72 38.67 38.70 2.7K
15:15 38.66 38.66 38.64 38.64 2.1K
15:16 38.64 38.75 38.64 38.75 4.8K
15:17 38.80 38.90 38.80 38.90 13.1K
15:18 38.90 38.92 38.90 38.92 7.6K
15:19 38.90 38.90 38.89 38.89 2.5K
15:20 38.89 38.90 38.88 38.90 3.8K
15:22 38.92 38.93 38.91 38.93 2.7K
15:23 38.91 38.93 38.87 38.87 6.0K
15:24 38.85 38.85 38.82 38.82 0.6K
15:25 38.83 38.85 38.83 38.85 1.8K
15:26 38.87 38.87 38.87 38.87 0.1K
15:27 38.84 38.86 38.84 38.86 0.2K
15:28 38.86 38.89 38.86 38.89 0.6K
15:29 38.90 38.90 38.90 38.90 0.1K
15:30 38.87 38.95 38.87 38.95 4.1K
15:31 38.90 38.94 38.89 38.94 11.9K
15:32 38.94 38.94 38.87 38.87 4.5K
15:33 38.88 38.88 38.87 38.88 1.0K
15:34 38.89 38.89 38.89 38.89 0.2K
15:35 38.88 38.89 38.87 38.89 3.2K
15:36 38.89 38.90 38.81 38.81 3.7K
15:37 38.82 38.83 38.82 38.82 1.4K
15:38 38.82 38.82 38.80 38.80 1.1K
15:39 38.82 38.82 38.82 38.82 0.3K
15:40 38.81 38.84 38.81 38.82 4.4K
15:41 38.84 38.84 38.84 38.84 0.2K
15:42 38.84 38.84 38.83 38.83 1.7K
15:43 38.83 38.85 38.83 38.85 3.3K
15:44 38.83 38.85 38.83 38.84 9.0K
15:45 38.85 38.85 38.84 38.84 2.2K
15:46 38.84 38.86 38.84 38.86 3.2K
15:47 38.86 38.88 38.86 38.88 4.5K
15:48 38.86 38.88 38.86 38.88 3.6K
15:49 38.88 38.88 38.85 38.86 5.0K
15:50 38.85 38.85 38.73 38.75 9.9K
15:51 38.80 38.80 38.78 38.79 5.7K
15:52 38.79 38.81 38.78 38.81 5.9K
15:53 38.81 38.81 38.71 38.74 8.3K
15:54 38.74 38.77 38.74 38.74 7.5K
15:55 38.74 38.74 38.69 38.69 5.1K
15:56 38.68 38.68 38.62 38.64 18.8K
15:57 38.64 38.64 38.63 38.63 16.8K
15:58 38.62 38.62 38.58 38.59 10.8K
15:59 38.59 38.60 38.58 38.58 17.0K
16:00 38.58 38.58 38.58 38.58 97.1K
16:01 38.58 38.58 38.58 38.58 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available