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 39.75 40.80 39.75 40.62 47.5K
09:31 40.60 40.82 40.47 40.57 14.0K
09:32 40.53 40.63 40.46 40.52 3.5K
09:33 40.52 40.62 40.52 40.58 8.9K
09:34 40.62 40.67 40.54 40.54 9.5K
09:35 40.49 40.49 40.29 40.37 4.2K
09:36 40.46 40.46 40.38 40.38 4.5K
09:37 40.33 40.35 40.28 40.29 2.4K
09:38 40.27 40.27 40.03 40.08 4.6K
09:39 40.04 40.09 39.96 39.96 9.8K
09:40 39.98 40.01 39.89 39.90 3.8K
09:41 39.88 39.88 39.82 39.82 1.8K
09:42 39.86 39.98 39.86 39.94 2.9K
09:43 39.97 39.97 39.88 39.97 5.2K
09:44 39.91 39.96 39.90 39.96 1.2K
09:45 39.89 39.91 39.84 39.90 5.0K
09:46 39.95 40.01 39.95 39.98 4.5K
09:47 39.93 40.06 39.93 40.06 11.8K
09:48 40.12 40.24 40.12 40.15 11.2K
09:49 40.12 40.22 40.12 40.17 6.6K
09:50 40.25 40.28 40.23 40.28 3.0K
09:51 40.29 40.35 40.29 40.33 2.8K
09:52 40.34 40.44 40.30 40.44 4.6K
09:53 40.46 40.46 40.32 40.32 27.6K
09:54 40.29 40.29 40.22 40.25 3.3K
09:55 40.27 40.27 40.22 40.24 7.4K
09:56 40.28 40.36 40.28 40.36 0.9K
09:57 40.39 40.43 40.39 40.43 2.1K
09:58 40.46 40.46 40.38 40.40 1.8K
09:59 40.36 40.36 40.33 40.35 1.6K
10:00 40.35 40.47 40.35 40.47 1.9K
10:01 40.45 40.50 40.45 40.48 2.1K
10:02 40.50 40.55 40.49 40.55 8.5K
10:03 40.52 40.53 40.50 40.53 1.3K
10:04 40.51 40.55 40.46 40.46 3.9K
10:05 40.44 40.46 40.42 40.45 2.4K
10:06 40.46 40.47 40.46 40.47 1.9K
10:07 40.48 40.48 40.45 40.48 2.0K
10:08 40.49 40.49 40.31 40.38 4.2K
10:09 40.39 40.55 40.39 40.53 4.9K
10:10 40.50 40.50 40.39 40.39 2.3K
10:11 40.39 40.39 40.34 40.37 2.4K
10:12 40.37 40.44 40.37 40.43 2.7K
10:13 40.41 40.41 40.32 40.34 3.3K
10:14 40.35 40.36 40.34 40.34 1.2K
10:15 40.37 40.40 40.37 40.40 2.4K
10:16 40.42 40.42 40.40 40.40 0.9K
10:17 40.43 40.51 40.43 40.43 4.6K
10:18 40.44 40.51 40.44 40.51 1.2K
10:19 40.50 40.50 40.48 40.50 1.3K
10:20 40.49 40.52 40.48 40.49 3.8K
10:21 40.49 40.54 40.49 40.53 1.7K
10:22 40.48 40.51 40.48 40.51 2.5K
10:23 40.56 40.60 40.56 40.57 4.2K
10:24 40.54 40.54 40.50 40.50 1.9K
10:25 40.53 40.54 40.52 40.53 1.3K
10:26 40.54 40.56 40.52 40.52 2.1K
10:27 40.53 40.56 40.53 40.56 0.8K
10:28 40.56 40.58 40.56 40.58 0.9K
10:29 40.55 40.55 40.54 40.55 2.2K
10:30 40.56 40.58 40.56 40.58 1.7K
10:31 40.56 40.56 40.50 40.54 2.5K
10:32 40.53 40.54 40.52 40.52 1.9K
10:33 40.52 40.52 40.45 40.47 2.4K
10:34 40.44 40.46 40.44 40.45 1.1K
10:35 40.45 40.48 40.45 40.48 1.0K
10:36 40.49 40.49 40.40 40.43 3.4K
10:37 40.44 40.44 40.43 40.43 0.9K
10:38 40.44 40.44 40.42 40.42 0.4K
10:39 40.42 40.50 40.41 40.50 2.2K
10:40 40.51 40.51 40.41 40.41 2.5K
10:41 40.38 40.39 40.31 40.31 2.0K
10:42 40.32 40.34 40.31 40.31 2.4K
10:43 40.33 40.33 40.28 40.28 1.2K
10:44 40.26 40.27 40.26 40.27 0.6K
10:45 40.26 40.27 40.21 40.24 2.7K
10:46 40.26 40.26 40.26 40.26 0.3K
10:47 40.28 40.28 40.21 40.21 1.7K
10:48 40.20 40.25 40.20 40.25 1.0K
10:49 40.24 40.24 40.24 40.24 1.1K
10:50 40.23 40.23 40.18 40.19 3.5K
10:51 40.18 40.26 40.18 40.26 3.3K
10:52 40.28 40.33 40.28 40.33 0.4K
10:53 40.33 40.33 40.27 40.28 1.0K
10:54 40.29 40.29 40.24 40.27 1.9K
10:55 40.28 40.33 40.28 40.31 1.3K
10:56 40.26 40.26 40.23 40.23 1.0K
10:57 40.25 40.29 40.25 40.29 1.1K
10:58 40.27 40.29 40.25 40.26 2.1K
10:59 40.28 40.28 40.19 40.28 2.8K
11:00 40.32 40.37 40.32 40.37 0.9K
11:01 40.34 40.34 40.26 40.27 1.4K
11:02 40.30 40.33 40.30 40.33 1.6K
11:03 40.35 40.40 40.33 40.36 1.9K
11:04 40.29 40.32 40.27 40.27 3.0K
11:05 40.28 40.28 40.13 40.15 5.4K
11:06 40.12 40.17 40.12 40.17 2.8K
11:07 40.17 40.17 40.17 40.17 0.3K
11:08 40.14 40.20 40.14 40.18 4.9K
11:09 40.18 40.26 40.18 40.26 0.7K
11:10 40.28 40.31 40.26 40.31 3.0K
11:11 40.32 40.42 40.32 40.41 2.2K
11:12 40.47 40.49 40.44 40.44 1.3K
11:13 40.45 40.45 40.45 40.45 0.4K
11:14 40.45 40.48 40.42 40.48 1.5K
11:15 40.49 40.50 40.46 40.46 1.0K
11:16 40.47 40.49 40.47 40.49 0.8K
11:17 40.50 40.50 40.38 40.38 3.1K
11:18 40.41 40.46 40.41 40.46 1.1K
11:19 40.46 40.46 40.41 40.43 0.8K
11:20 40.40 40.43 40.40 40.43 1.6K
11:21 40.40 40.43 40.40 40.43 0.8K
11:22 40.43 40.47 40.43 40.47 0.5K
11:23 40.47 40.48 40.47 40.48 0.4K
11:24 40.50 40.53 40.45 40.45 3.5K
11:25 40.42 40.42 40.39 40.39 5.2K
11:26 40.41 40.41 40.37 40.37 0.7K
11:27 40.43 40.46 40.43 40.46 1.8K
11:28 40.41 40.41 40.34 40.39 8.6K
11:29 40.38 40.38 40.34 40.36 1.2K
11:30 40.35 40.35 40.30 40.30 2.1K
11:31 40.31 40.31 40.31 40.31 0.4K
11:32 40.34 40.36 40.33 40.36 1.0K
11:33 40.33 40.33 40.33 40.33 0.4K
11:34 40.37 40.37 40.36 40.37 1.7K
11:35 40.37 40.38 40.35 40.38 3.4K
11:36 40.38 40.38 40.38 40.38 0.5K
11:38 40.27 40.28 40.25 40.28 1.0K
11:40 40.28 40.45 40.28 40.45 3.9K
11:42 40.47 40.54 40.47 40.54 1.9K
11:43 40.56 40.56 40.56 40.56 0.1K
11:46 40.47 40.47 40.43 40.43 4.1K
11:47 40.44 40.54 40.44 40.54 2.3K
11:48 40.55 40.58 40.55 40.57 0.8K
11:49 40.57 40.57 40.55 40.55 0.6K
11:50 40.54 40.55 40.51 40.51 1.0K
11:51 40.44 40.44 40.42 40.44 1.4K
11:53 40.43 40.43 40.43 40.43 0.6K
11:54 40.43 40.45 40.43 40.45 0.8K
11:55 40.40 40.41 40.40 40.41 0.4K
11:56 40.43 40.43 40.43 40.43 0.3K
11:57 40.44 40.46 40.44 40.44 0.5K
11:58 40.43 40.43 40.42 40.43 0.7K
11:59 40.42 40.42 40.42 40.42 0.3K
12:00 40.41 40.44 40.40 40.40 1.5K
12:01 40.42 40.42 40.42 40.42 0.1K
12:02 40.37 40.37 40.32 40.34 2.2K
12:03 40.37 40.37 40.37 40.37 1.3K
12:05 40.34 40.34 40.34 40.34 0.1K
12:07 40.32 40.32 40.32 40.32 0.5K
12:08 40.29 40.33 40.29 40.33 1.3K
12:09 40.37 40.37 40.37 40.37 0.2K
12:11 40.34 40.34 40.33 40.33 1.3K
12:12 40.32 40.32 40.32 40.32 0.6K
12:13 40.33 40.34 40.33 40.34 1.3K
12:14 40.35 40.35 40.29 40.30 2.5K
12:15 40.25 40.30 40.25 40.26 6.7K
12:16 40.26 40.26 40.25 40.26 4.0K
12:17 40.24 40.24 40.21 40.21 1.6K
12:18 40.22 40.23 40.22 40.23 0.4K
12:19 40.21 40.21 40.21 40.21 0.1K
12:20 40.19 40.19 40.19 40.19 0.1K
12:21 40.22 40.22 40.21 40.21 0.9K
12:22 40.22 40.22 40.22 40.22 0.2K
12:23 40.22 40.24 40.22 40.23 1.3K
12:25 40.23 40.23 40.18 40.19 7.7K
12:26 40.17 40.17 40.10 40.10 4.1K
12:27 40.09 40.09 40.05 40.05 1.5K
12:28 40.03 40.03 40.03 40.03 0.9K
12:29 40.02 40.03 40.02 40.02 1.0K
12:30 40.08 40.12 40.08 40.09 3.1K
12:31 40.08 40.08 40.08 40.08 0.1K
12:32 40.08 40.09 40.08 40.09 0.7K
12:33 40.07 40.07 40.07 40.07 0.4K
12:35 40.08 40.08 40.06 40.06 0.5K
12:36 40.07 40.08 40.07 40.08 1.8K
12:37 40.09 40.09 40.05 40.05 1.3K
12:38 40.03 40.04 40.02 40.04 1.2K
12:39 40.02 40.02 39.97 39.97 2.3K
12:40 39.92 40.02 39.92 40.02 2.8K
12:41 40.02 40.02 39.98 39.98 4.1K
12:42 39.97 39.99 39.95 39.95 4.4K
12:43 39.96 39.96 39.94 39.94 0.6K
12:44 39.97 39.97 39.94 39.94 2.0K
12:45 39.96 39.96 39.92 39.92 1.2K
12:46 39.90 39.90 39.85 39.85 1.9K
12:47 39.82 39.82 39.82 39.82 0.1K
12:48 39.81 39.95 39.81 39.94 2.3K
12:49 39.92 39.92 39.90 39.92 0.5K
12:51 39.98 39.98 39.98 39.98 3.3K
12:53 39.97 39.98 39.96 39.96 2.1K
12:54 39.93 39.93 39.93 39.93 0.1K
12:55 39.94 39.96 39.94 39.96 1.2K
12:56 39.95 39.95 39.86 39.86 1.2K
12:57 39.84 39.89 39.84 39.89 0.4K
12:58 39.85 39.85 39.84 39.84 2.8K
12:59 39.84 39.86 39.84 39.86 1.7K
13:00 39.87 39.90 39.87 39.89 4.8K
13:01 39.88 39.88 39.82 39.83 1.9K
13:02 39.84 39.84 39.83 39.83 0.4K
13:03 39.84 39.84 39.84 39.84 0.1K
13:04 39.75 39.79 39.75 39.79 2.9K
13:06 39.79 39.79 39.79 39.79 0.1K
13:08 39.80 39.83 39.78 39.78 2.2K
13:09 39.76 39.76 39.76 39.76 0.3K
13:10 39.73 39.73 39.73 39.73 0.2K
13:11 39.72 39.72 39.69 39.70 2.2K
13:12 39.72 39.72 39.72 39.72 0.4K
13:13 39.71 39.71 39.69 39.70 1.0K
13:14 39.70 39.70 39.66 39.67 1.9K
13:15 39.68 39.75 39.68 39.75 2.3K
13:16 39.73 39.76 39.73 39.76 1.5K
13:17 39.76 39.76 39.76 39.76 0.9K
13:18 39.75 39.75 39.75 39.75 0.1K
13:20 39.75 39.75 39.75 39.75 0.4K
13:21 39.75 39.75 39.71 39.74 3.0K
13:22 39.74 39.76 39.74 39.76 0.7K
13:23 39.73 39.73 39.73 39.73 0.4K
13:26 39.74 39.75 39.74 39.75 1.9K
13:27 39.74 39.81 39.74 39.80 1.8K
13:28 39.79 39.79 39.79 39.79 0.7K
13:29 39.81 39.82 39.81 39.82 1.2K
13:30 39.78 39.79 39.76 39.76 3.4K
13:31 39.72 39.78 39.72 39.78 1.9K
13:32 39.78 39.78 39.73 39.73 1.1K
13:33 39.72 39.75 39.72 39.75 1.3K
13:34 39.74 39.75 39.72 39.72 0.6K
13:35 39.73 39.73 39.73 39.73 0.4K
13:36 39.77 39.77 39.76 39.76 1.6K
13:37 39.76 39.81 39.76 39.81 1.5K
13:38 39.78 39.78 39.78 39.78 1.2K
13:39 39.79 39.84 39.79 39.82 2.5K
13:40 39.80 39.80 39.80 39.80 0.1K
13:41 39.78 39.78 39.76 39.76 0.2K
13:42 39.76 39.78 39.76 39.78 1.1K
13:43 39.80 39.80 39.80 39.80 0.4K
13:44 39.79 39.82 39.79 39.82 1.4K
13:45 39.79 39.79 39.79 39.79 0.3K
13:46 39.79 39.79 39.78 39.78 1.0K
13:47 39.75 39.75 39.74 39.74 1.1K
13:48 39.76 39.76 39.76 39.76 0.4K
13:50 39.75 39.75 39.73 39.73 1.2K
13:51 39.73 39.76 39.73 39.76 1.2K
13:53 39.78 39.78 39.77 39.77 0.5K
13:54 39.77 39.77 39.75 39.77 1.0K
13:55 39.78 39.79 39.77 39.79 1.5K
13:56 39.78 39.78 39.78 39.78 0.2K
13:57 39.76 39.77 39.74 39.74 1.1K
13:58 39.73 39.73 39.73 39.73 0.1K
13:59 39.71 39.71 39.65 39.71 2.7K
14:00 39.76 39.76 39.75 39.75 1.5K
14:01 39.74 39.74 39.70 39.71 2.6K
14:02 39.72 39.73 39.72 39.73 0.2K
14:03 39.71 39.71 39.71 39.71 0.1K
14:04 39.70 39.75 39.70 39.75 3.2K
14:05 39.76 39.77 39.76 39.77 0.5K
14:06 39.78 39.78 39.78 39.78 0.2K
14:07 39.78 39.78 39.78 39.78 0.1K
14:08 39.77 39.77 39.76 39.76 1.3K
14:09 39.76 39.79 39.76 39.78 2.3K
14:11 39.77 39.77 39.76 39.76 0.6K
14:12 39.80 39.80 39.80 39.80 1.5K
14:13 39.81 39.81 39.81 39.81 1.3K
14:14 39.82 39.82 39.80 39.80 1.1K
14:15 39.81 39.81 39.79 39.79 0.5K
14:16 39.77 39.77 39.76 39.76 1.1K
14:17 39.76 39.78 39.74 39.78 3.3K
14:18 39.77 39.77 39.69 39.72 6.3K
14:20 39.80 39.81 39.80 39.81 1.6K
14:21 39.81 39.81 39.81 39.81 0.1K
14:22 39.85 39.96 39.85 39.96 4.1K
14:23 39.92 39.92 39.92 39.92 0.3K
14:24 39.95 39.95 39.86 39.94 15.7K
14:25 39.91 39.91 39.89 39.90 2.9K
14:27 39.90 39.90 39.90 39.90 0.2K
14:28 39.93 39.98 39.93 39.95 5.5K
14:29 39.96 39.96 39.96 39.96 0.4K
14:30 39.94 39.96 39.94 39.96 1.1K
14:31 39.99 40.03 39.99 40.03 3.1K
14:32 39.98 39.98 39.98 39.98 2.0K
14:33 39.98 39.99 39.98 39.99 1.6K
14:34 39.99 39.99 39.99 39.99 0.2K
14:35 39.96 39.96 39.93 39.93 1.7K
14:36 39.96 40.01 39.96 39.98 6.5K
14:37 39.97 39.97 39.94 39.94 0.5K
14:38 39.96 39.96 39.96 39.96 0.3K
14:39 39.94 39.98 39.94 39.98 2.7K
14:40 39.98 39.98 39.96 39.96 2.3K
14:41 39.95 39.95 39.95 39.95 0.7K
14:42 39.93 39.93 39.89 39.89 0.6K
14:43 39.88 39.88 39.86 39.86 1.2K
14:44 39.87 39.90 39.87 39.90 3.7K
14:45 39.91 39.95 39.91 39.93 2.8K
14:46 39.93 39.93 39.92 39.92 1.7K
14:47 39.91 39.91 39.91 39.91 0.2K
14:48 39.90 39.90 39.90 39.90 0.2K
14:49 39.91 39.94 39.91 39.94 3.5K
14:50 39.94 39.94 39.90 39.90 3.5K
14:51 39.91 39.91 39.90 39.90 0.3K
14:52 39.90 39.90 39.87 39.87 3.4K
14:53 39.85 39.87 39.84 39.84 2.0K
14:54 39.82 39.83 39.80 39.83 1.3K
14:55 39.83 39.83 39.81 39.81 0.6K
14:57 39.85 39.90 39.85 39.90 3.7K
14:58 39.90 39.90 39.88 39.88 2.0K
14:59 39.88 39.89 39.88 39.88 1.6K
15:00 39.87 39.91 39.87 39.91 5.3K
15:01 39.89 39.98 39.89 39.98 1.5K
15:02 39.92 39.92 39.84 39.84 8.8K
15:03 39.86 39.88 39.86 39.88 3.0K
15:04 39.87 39.88 39.85 39.85 1.6K
15:05 39.87 39.87 39.86 39.86 1.3K
15:06 39.85 39.86 39.85 39.86 2.0K
15:07 39.86 39.86 39.82 39.82 3.1K
15:08 39.82 39.82 39.82 39.82 0.1K
15:09 39.82 39.83 39.77 39.77 3.6K
15:10 39.75 39.77 39.75 39.76 3.5K
15:12 39.77 39.77 39.73 39.74 3.8K
15:13 39.72 39.78 39.72 39.76 4.3K
15:14 39.76 39.81 39.76 39.81 4.9K
15:15 39.82 39.82 39.82 39.82 1.6K
15:16 39.83 39.85 39.82 39.85 7.8K
15:17 39.85 39.89 39.84 39.89 1.7K
15:18 39.88 39.88 39.87 39.87 4.2K
15:19 39.86 39.87 39.86 39.86 2.2K
15:20 39.88 39.90 39.87 39.90 2.6K
15:21 39.93 39.93 39.89 39.89 3.0K
15:22 39.88 39.88 39.88 39.88 0.8K
15:23 39.88 39.88 39.85 39.85 1.6K
15:24 39.85 39.86 39.84 39.84 2.0K
15:25 39.87 39.91 39.86 39.86 5.7K
15:26 39.84 39.86 39.83 39.83 3.0K
15:27 39.82 39.82 39.78 39.80 3.3K
15:28 39.79 39.79 39.78 39.78 1.1K
15:29 39.78 39.82 39.78 39.82 3.4K
15:30 39.84 39.96 39.84 39.96 3.3K
15:31 39.92 39.92 39.86 39.90 3.9K
15:32 39.95 39.95 39.94 39.95 1.4K
15:33 39.96 39.96 39.94 39.94 1.6K
15:34 39.94 39.96 39.94 39.96 6.9K
15:35 39.98 39.98 39.97 39.97 1.5K
15:36 39.97 39.98 39.96 39.97 6.6K
15:37 39.97 39.97 39.94 39.94 4.6K
15:38 39.94 39.95 39.92 39.93 6.2K
15:39 39.92 39.92 39.90 39.92 2.9K
15:40 39.93 39.96 39.91 39.96 1.5K
15:41 39.96 39.96 39.93 39.93 4.1K
15:42 39.92 39.93 39.92 39.93 2.1K
15:43 39.92 39.93 39.92 39.93 3.3K
15:44 39.93 39.96 39.93 39.95 4.6K
15:45 39.97 39.97 39.95 39.97 1.9K
15:46 39.95 39.95 39.94 39.95 5.2K
15:47 39.99 39.99 39.98 39.98 4.6K
15:48 39.98 39.98 39.98 39.98 1.4K
15:49 39.99 40.04 39.99 40.04 4.6K
15:50 40.05 40.09 40.05 40.08 7.9K
15:51 40.07 40.08 40.07 40.08 3.1K
15:52 40.08 40.10 40.07 40.10 6.5K
15:53 40.11 40.14 40.11 40.13 4.8K
15:54 40.14 40.18 40.14 40.17 6.6K
15:55 40.16 40.17 40.11 40.11 8.8K
15:56 40.10 40.11 40.08 40.11 7.6K
15:57 40.11 40.13 40.04 40.13 20.3K
15:58 40.13 40.19 40.13 40.19 12.7K
15:59 40.19 40.19 40.11 40.16 19.5K
16:00 40.13 40.13 40.13 40.13 52.6K
16:01 40.13 40.13 40.13 40.13 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available