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 40.06 40.06 39.77 39.91 22.9K
09:31 39.84 39.95 39.84 39.90 4.7K
09:32 39.92 40.00 39.87 39.88 4.8K
09:33 39.89 40.01 39.89 40.01 5.8K
09:34 40.18 40.23 40.13 40.13 2.6K
09:35 40.12 40.16 40.09 40.13 3.1K
09:36 40.15 40.24 40.13 40.13 2.9K
09:37 40.16 40.16 40.14 40.14 1.6K
09:38 40.13 40.14 40.13 40.14 0.8K
09:39 40.14 40.14 40.11 40.11 0.7K
09:40 40.07 40.11 40.07 40.09 2.8K
09:41 40.14 40.25 40.14 40.24 2.3K
09:42 40.21 40.21 40.17 40.17 0.8K
09:43 40.29 40.29 40.22 40.26 8.1K
09:44 40.30 40.30 40.30 40.30 1.5K
09:45 40.20 40.22 40.15 40.18 8.2K
09:46 40.16 40.16 40.16 40.16 0.2K
09:47 40.10 40.10 40.10 40.10 1.6K
09:48 40.16 40.16 40.16 40.16 2.3K
09:49 40.12 40.13 40.12 40.13 2.1K
09:50 40.20 40.26 40.16 40.17 1.2K
09:51 40.18 40.19 40.14 40.16 2.9K
09:52 40.10 40.14 40.09 40.14 1.3K
09:54 40.06 40.16 40.06 40.16 4.0K
09:55 40.19 40.22 40.19 40.22 0.5K
09:56 40.21 40.21 40.19 40.19 1.8K
09:57 40.20 40.20 40.09 40.09 6.7K
09:58 40.05 40.05 40.05 40.05 1.2K
09:59 40.11 40.11 40.11 40.11 2.0K
10:00 40.09 40.09 40.01 40.01 2.3K
10:01 39.97 40.01 39.97 40.01 2.9K
10:02 39.95 39.95 39.89 39.89 0.6K
10:03 39.93 39.94 39.93 39.94 0.8K
10:04 39.94 39.94 39.94 39.94 0.4K
10:05 40.00 40.00 39.95 39.99 3.6K
10:06 40.00 40.06 39.99 40.02 4.4K
10:07 40.01 40.01 40.01 40.01 0.2K
10:08 40.10 40.10 40.10 40.10 1.2K
10:09 40.01 40.02 40.01 40.02 0.9K
10:10 40.02 40.05 40.02 40.05 1.9K
10:11 40.12 40.14 40.12 40.14 2.4K
10:13 40.14 40.15 40.09 40.09 2.4K
10:14 40.09 40.09 40.09 40.09 0.1K
10:15 40.09 40.13 40.08 40.13 1.8K
10:16 40.13 40.13 40.13 40.13 0.6K
10:17 40.15 40.19 40.10 40.15 3.4K
10:18 40.10 40.10 40.10 40.10 0.1K
10:19 40.15 40.16 40.00 40.05 3.1K
10:20 40.00 40.02 39.99 40.01 4.3K
10:21 40.03 40.03 40.00 40.00 2.0K
10:22 40.00 40.00 40.00 40.00 0.1K
10:23 39.99 40.04 39.99 40.04 13.3K
10:24 40.03 40.03 40.03 40.03 0.3K
10:25 40.01 40.01 39.98 39.98 5.9K
10:26 39.93 39.93 39.93 39.93 0.2K
10:27 39.92 39.92 39.92 39.92 2.2K
10:28 39.93 39.93 39.89 39.89 4.9K
10:29 39.83 39.83 39.79 39.79 1.3K
10:30 39.78 39.86 39.77 39.77 2.0K
10:32 39.77 39.77 39.70 39.70 2.0K
10:33 39.70 39.74 39.65 39.70 3.6K
10:34 39.70 39.77 39.67 39.77 1.4K
10:35 39.68 39.69 39.68 39.69 1.8K
10:36 39.64 39.71 39.64 39.71 1.8K
10:37 39.72 39.72 39.72 39.72 4.3K
10:38 39.82 39.84 39.78 39.78 10.5K
10:39 39.79 39.85 39.79 39.79 5.3K
10:40 39.75 39.77 39.68 39.73 1.8K
10:41 39.70 39.82 39.70 39.74 5.0K
10:42 39.74 39.74 39.74 39.74 0.2K
10:43 39.76 39.76 39.75 39.75 3.7K
10:44 39.75 39.75 39.74 39.74 1.0K
10:45 39.73 39.73 39.73 39.73 1.2K
10:46 39.74 39.82 39.74 39.82 2.3K
10:47 39.79 39.84 39.79 39.84 2.7K
10:48 39.85 39.90 39.85 39.85 2.4K
10:49 39.83 39.83 39.75 39.75 2.7K
10:50 39.77 39.81 39.77 39.81 3.3K
10:51 39.77 39.77 39.60 39.60 7.8K
10:52 39.63 39.63 39.60 39.60 0.8K
10:53 39.55 39.63 39.55 39.58 9.2K
10:54 39.59 39.60 39.58 39.58 0.5K
10:55 39.57 39.60 39.57 39.58 5.1K
10:56 39.59 39.59 39.57 39.57 2.1K
10:57 39.56 39.56 39.56 39.56 0.2K
10:58 39.64 39.64 39.56 39.57 2.1K
10:59 39.60 39.60 39.59 39.59 0.6K
11:00 39.60 39.65 39.57 39.57 3.7K
11:01 39.57 39.57 39.53 39.56 4.4K
11:02 39.57 39.57 39.57 39.57 2.1K
11:03 39.58 39.63 39.58 39.63 2.0K
11:04 39.57 39.58 39.56 39.58 0.8K
11:05 39.60 39.65 39.59 39.65 8.8K
11:06 39.65 39.69 39.63 39.68 3.2K
11:07 39.64 39.74 39.64 39.68 2.9K
11:08 39.66 39.67 39.66 39.67 0.4K
11:09 39.67 39.67 39.67 39.67 0.4K
11:10 39.66 39.67 39.66 39.67 0.5K
11:11 39.67 39.67 39.67 39.67 1.1K
11:12 39.68 39.69 39.68 39.69 3.3K
11:13 39.71 39.82 39.71 39.82 10.9K
11:14 39.84 39.90 39.84 39.90 2.8K
11:15 39.87 39.89 39.78 39.78 11.5K
11:16 39.78 39.78 39.76 39.78 2.6K
11:17 39.79 39.79 39.79 39.79 0.5K
11:18 39.79 39.79 39.76 39.76 0.6K
11:19 39.77 39.77 39.77 39.77 0.1K
11:20 39.79 39.83 39.79 39.83 1.7K
11:21 39.90 39.90 39.85 39.85 4.5K
11:22 39.85 39.89 39.85 39.89 5.3K
11:23 39.88 39.91 39.87 39.87 0.6K
11:24 39.89 39.90 39.88 39.90 1.0K
11:25 39.88 39.88 39.85 39.85 0.4K
11:26 39.91 39.91 39.89 39.90 3.0K
11:27 39.85 39.90 39.85 39.90 1.4K
11:28 39.90 39.90 39.90 39.90 0.1K
11:29 39.86 39.86 39.84 39.84 0.9K
11:30 39.80 39.80 39.80 39.80 0.2K
11:33 39.79 39.83 39.79 39.83 2.1K
11:34 39.82 39.82 39.78 39.79 3.4K
11:35 39.78 39.78 39.65 39.66 9.6K
11:36 39.67 39.67 39.67 39.67 0.4K
11:37 39.70 39.70 39.70 39.70 0.1K
11:38 39.67 39.67 39.67 39.67 0.1K
11:39 39.69 39.69 39.69 39.69 0.9K
11:41 39.67 39.67 39.67 39.67 0.1K
11:43 39.67 39.68 39.67 39.68 0.2K
11:44 39.63 39.63 39.62 39.63 0.6K
11:45 39.61 39.61 39.61 39.61 0.2K
11:47 39.58 39.58 39.56 39.56 0.2K
11:49 39.63 39.63 39.60 39.60 0.3K
11:50 39.61 39.64 39.61 39.64 3.0K
11:51 39.66 39.66 39.66 39.66 0.7K
11:52 39.67 39.67 39.62 39.62 0.6K
11:55 39.60 39.60 39.60 39.60 0.2K
11:56 39.63 39.63 39.61 39.61 1.9K
11:58 39.59 39.59 39.59 39.59 0.1K
12:00 39.60 39.67 39.60 39.65 2.2K
12:01 39.62 39.62 39.62 39.62 0.1K
12:05 39.70 39.71 39.69 39.70 3.7K
12:06 39.71 39.71 39.68 39.69 1.0K
12:07 39.70 39.71 39.70 39.71 0.6K
12:08 39.70 39.70 39.70 39.70 0.3K
12:09 39.72 39.72 39.67 39.68 1.1K
12:10 39.65 39.65 39.65 39.65 0.2K
12:15 39.62 39.62 39.62 39.62 0.1K
12:16 39.67 39.74 39.67 39.74 1.9K
12:19 39.74 39.74 39.74 39.74 0.4K
12:20 39.75 39.75 39.73 39.73 0.9K
12:21 39.75 39.75 39.75 39.75 0.6K
12:22 39.74 39.77 39.74 39.77 0.7K
12:23 39.75 39.75 39.75 39.75 0.3K
12:25 39.73 39.74 39.73 39.75 0.3K
12:26 39.72 39.72 39.69 39.69 5.2K
12:29 39.71 39.72 39.71 39.72 1.1K
12:30 39.72 39.72 39.71 39.71 0.6K
12:32 39.71 39.71 39.69 39.69 2.3K
12:33 39.69 39.69 39.68 39.68 0.4K
12:34 39.69 39.69 39.69 39.69 0.3K
12:36 39.69 39.70 39.69 39.70 1.2K
12:37 39.70 39.72 39.70 39.72 0.8K
12:38 39.75 39.75 39.75 39.75 0.2K
12:39 39.73 39.73 39.73 39.73 0.6K
12:40 39.74 39.74 39.72 39.72 0.6K
12:43 39.72 39.72 39.68 39.70 1.6K
12:44 39.69 39.69 39.69 39.69 0.1K
12:45 39.71 39.71 39.71 39.71 0.5K
12:46 39.72 39.74 39.72 39.74 0.8K
12:47 39.74 39.74 39.74 39.74 0.5K
12:48 39.75 39.75 39.70 39.70 5.1K
12:49 39.69 39.69 39.67 39.67 0.6K
12:50 39.68 39.73 39.68 39.73 1.4K
12:51 39.75 39.75 39.75 39.75 0.3K
12:52 39.76 39.77 39.76 39.77 0.6K
12:54 39.78 39.78 39.78 39.78 0.4K
12:55 39.81 39.81 39.81 39.81 0.3K
12:56 39.83 39.83 39.81 39.81 0.3K
12:57 39.80 39.80 39.79 39.79 0.3K
12:58 39.83 39.83 39.83 39.83 0.5K
12:59 39.85 39.85 39.85 39.85 0.2K
13:00 39.85 39.85 39.75 39.75 1.6K
13:01 39.75 39.77 39.74 39.77 3.5K
13:02 39.79 39.79 39.76 39.76 1.1K
13:03 39.80 39.81 39.77 39.77 1.0K
13:04 39.77 39.77 39.77 39.77 0.4K
13:06 39.78 39.78 39.75 39.76 1.0K
13:07 39.76 39.77 39.76 39.77 0.8K
13:08 39.78 39.78 39.78 39.78 0.3K
13:10 39.80 39.81 39.80 39.81 1.0K
13:11 39.79 39.81 39.79 39.81 0.7K
13:12 39.82 39.82 39.82 39.82 0.2K
13:14 39.82 39.83 39.82 39.83 0.4K
13:15 39.83 39.84 39.82 39.82 0.8K
13:16 39.81 39.82 39.79 39.82 1.8K
13:17 39.78 39.78 39.78 39.78 2.9K
13:18 39.83 39.85 39.83 39.85 1.7K
13:21 39.90 39.90 39.90 39.90 1.1K
13:22 39.91 39.91 39.91 39.91 0.1K
13:23 39.92 39.92 39.92 39.92 0.4K
13:26 39.93 39.93 39.89 39.89 1.8K
13:27 39.89 39.89 39.89 39.89 0.3K
13:29 39.85 39.85 39.84 39.84 0.3K
13:30 39.86 39.86 39.86 39.86 0.2K
13:31 39.88 39.89 39.88 39.89 1.5K
13:32 39.89 39.89 39.89 39.89 0.1K
13:33 39.89 39.89 39.89 39.89 0.4K
13:34 39.86 39.86 39.86 39.86 1.5K
13:35 39.88 39.90 39.88 39.90 0.9K
13:37 39.93 39.93 39.93 39.93 0.2K
13:38 39.93 39.93 39.93 39.93 0.2K
13:39 39.93 39.94 39.93 39.94 0.6K
13:40 39.94 39.94 39.91 39.91 0.5K
13:41 39.89 39.89 39.89 39.89 0.8K
13:42 39.89 39.89 39.89 39.89 0.1K
13:43 39.89 39.89 39.89 39.89 0.2K
13:45 39.89 39.90 39.89 39.90 1.0K
13:47 39.95 39.97 39.95 39.97 8.6K
13:48 39.97 39.97 39.95 39.95 0.6K
13:49 39.96 39.98 39.96 39.98 0.8K
13:50 40.00 40.02 40.00 40.02 1.0K
13:51 40.00 40.01 40.00 40.01 1.2K
13:52 39.97 39.99 39.97 39.99 1.9K
13:54 40.00 40.01 39.98 39.98 1.5K
13:55 39.94 39.96 39.94 39.96 3.7K
13:56 39.94 39.94 39.94 39.94 0.1K
13:57 39.96 39.96 39.95 39.95 1.4K
13:58 39.93 39.93 39.93 39.93 0.1K
13:59 39.93 39.94 39.93 39.94 0.3K
14:03 39.92 39.93 39.92 39.93 1.7K
14:04 39.94 40.00 39.94 40.00 3.1K
14:05 40.00 40.00 40.00 40.00 0.9K
14:06 39.98 39.98 39.98 39.98 1.5K
14:07 40.00 40.00 40.00 40.00 0.7K
14:08 40.00 40.00 40.00 40.00 0.5K
14:09 39.98 39.98 39.98 39.98 1.0K
14:10 40.00 40.01 40.00 40.01 1.0K
14:11 40.00 40.00 39.99 39.99 2.0K
14:12 40.00 40.00 40.00 40.00 1.2K
14:13 39.99 39.99 39.98 39.98 1.1K
14:14 39.99 39.99 39.99 39.99 0.9K
14:15 39.99 39.99 39.99 39.99 0.1K
14:16 39.99 39.99 39.99 39.99 0.1K
14:17 40.00 40.00 40.00 40.00 2.0K
14:18 40.00 40.00 40.00 40.00 0.1K
14:19 39.98 39.98 39.98 39.98 0.8K
14:20 40.00 40.00 40.00 40.00 1.1K
14:23 40.01 40.01 40.01 40.01 1.4K
14:24 40.00 40.00 39.99 39.99 0.9K
14:26 39.99 39.99 39.98 39.98 0.9K
14:27 39.98 39.98 39.98 39.98 0.1K
14:29 39.98 39.98 39.98 39.98 0.2K
14:30 39.98 39.98 39.95 39.95 1.0K
14:31 39.95 39.98 39.95 39.97 3.2K
14:34 39.96 39.96 39.96 39.96 0.9K
14:35 39.96 39.96 39.95 39.95 0.5K
14:36 39.97 39.97 39.96 39.97 1.8K
14:38 39.98 39.99 39.98 39.98 1.8K
14:40 39.99 39.99 39.99 39.99 0.7K
14:41 39.99 40.00 39.99 40.00 0.4K
14:42 40.00 40.02 40.00 40.02 4.7K
14:43 40.03 40.03 40.00 40.02 2.3K
14:44 40.00 40.03 40.00 40.01 2.9K
14:45 40.00 40.00 39.99 39.99 1.9K
14:46 39.98 39.99 39.94 39.99 3.9K
14:47 39.95 39.96 39.95 39.96 0.3K
14:48 39.96 39.99 39.96 39.99 0.4K
14:49 39.98 39.98 39.98 39.98 0.4K
14:50 39.97 39.97 39.97 39.97 0.3K
14:51 39.95 39.98 39.95 39.98 1.2K
14:52 39.98 39.98 39.98 39.98 0.1K
14:55 39.98 39.99 39.98 39.99 0.8K
14:58 39.99 39.99 39.99 39.99 1.1K
14:59 39.99 39.99 39.99 39.99 3.5K
15:00 39.99 39.99 39.99 39.99 0.8K
15:01 39.99 39.99 39.99 39.99 1.1K
15:02 39.99 39.99 39.99 39.99 0.4K
15:03 39.99 39.99 39.99 39.99 0.1K
15:04 39.99 39.99 39.98 39.98 2.1K
15:05 39.97 39.98 39.96 39.98 1.8K
15:06 39.98 39.98 39.95 39.95 3.0K
15:07 39.95 39.95 39.94 39.94 0.9K
15:08 39.93 39.94 39.93 39.94 0.7K
15:10 39.94 39.95 39.94 39.95 0.6K
15:12 39.92 39.92 39.91 39.92 3.0K
15:13 39.93 39.93 39.93 39.93 0.7K
15:14 39.91 39.91 39.91 39.91 0.5K
15:15 39.90 39.90 39.90 39.90 0.7K
15:16 39.89 39.89 39.89 39.89 0.6K
15:17 39.89 39.89 39.89 39.89 0.8K
15:18 39.88 39.88 39.88 39.88 0.5K
15:21 39.86 39.86 39.83 39.83 1.7K
15:22 39.82 39.83 39.82 39.83 1.6K
15:23 39.82 39.82 39.82 39.82 0.8K
15:24 39.80 39.80 39.80 39.80 1.0K
15:25 39.75 39.75 39.72 39.72 2.0K
15:26 39.74 39.74 39.74 39.74 0.7K
15:27 39.75 39.78 39.75 39.78 4.5K
15:29 39.76 39.76 39.75 39.75 3.2K
15:30 39.77 39.78 39.77 39.78 1.9K
15:31 39.78 39.78 39.74 39.74 1.1K
15:32 39.75 39.75 39.75 39.75 1.3K
15:34 39.72 39.73 39.72 39.73 2.9K
15:35 39.75 39.78 39.75 39.78 4.9K
15:36 39.78 39.93 39.78 39.93 3.8K
15:37 39.94 39.96 39.89 39.96 3.8K
15:38 39.95 39.95 39.94 39.95 1.1K
15:39 39.95 39.95 39.94 39.94 2.8K
15:41 39.93 39.95 39.93 39.95 2.3K
15:42 39.96 39.97 39.95 39.95 3.9K
15:43 39.94 39.94 39.90 39.90 0.9K
15:44 39.89 39.96 39.89 39.96 3.4K
15:45 39.97 39.98 39.95 39.95 2.7K
15:46 39.95 39.96 39.95 39.95 4.1K
15:47 39.94 39.94 39.93 39.94 1.9K
15:48 39.94 39.94 39.94 39.94 1.3K
15:49 39.94 39.97 39.93 39.97 4.0K
15:50 39.98 40.01 39.98 40.00 5.2K
15:51 39.99 40.03 39.99 40.03 4.0K
15:52 40.02 40.03 40.02 40.02 3.1K
15:53 40.02 40.04 40.01 40.04 3.9K
15:54 40.05 40.08 40.05 40.07 4.0K
15:55 40.06 40.07 39.99 40.00 4.4K
15:56 39.98 39.99 39.98 39.98 7.7K
15:57 39.98 40.00 39.98 39.98 6.4K
15:58 39.97 39.98 39.96 39.97 4.6K
15:59 39.96 39.97 39.92 39.94 12.7K
16:00 39.92 39.92 39.92 39.92 120.0K
16:01 39.92 39.92 39.92 39.92 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available