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 40.63 40.63 40.40 40.43 29.6K
09:31 40.46 40.60 40.46 40.58 2.6K
09:32 40.57 40.61 40.56 40.60 1.9K
09:33 40.56 40.56 40.48 40.48 2.7K
09:34 40.44 40.50 40.44 40.50 1.8K
09:35 40.47 40.51 40.47 40.51 1.1K
09:36 40.50 40.52 40.48 40.52 3.2K
09:37 40.50 40.50 40.44 40.49 0.8K
09:38 40.50 40.50 40.50 40.50 0.3K
09:39 40.49 40.49 40.49 40.49 0.2K
09:40 40.42 40.42 40.41 40.41 0.6K
09:41 40.28 40.31 40.19 40.19 1.9K
09:42 40.21 40.23 40.21 40.23 1.7K
09:43 40.20 40.20 40.14 40.17 3.1K
09:44 40.18 40.18 40.10 40.10 0.7K
09:45 40.07 40.15 40.07 40.15 0.9K
09:46 40.23 40.23 40.23 40.23 0.2K
09:47 40.26 40.33 40.23 40.33 1.8K
09:48 40.38 40.43 40.36 40.42 1.5K
09:49 40.39 40.39 40.27 40.27 1.5K
09:50 40.32 40.46 40.32 40.46 0.5K
09:51 40.41 40.41 40.40 40.40 0.4K
09:53 40.46 40.46 40.39 40.41 1.4K
09:54 40.36 40.36 40.36 40.36 0.4K
09:57 40.35 40.35 40.35 40.35 1.0K
09:58 40.30 40.32 40.28 40.28 1.9K
09:59 40.26 40.26 40.23 40.24 2.3K
10:00 40.23 40.45 40.23 40.45 0.5K
10:01 40.40 40.45 40.40 40.45 0.9K
10:02 40.37 40.38 40.37 40.38 0.3K
10:03 40.39 40.39 40.39 40.39 0.1K
10:05 40.48 40.50 40.43 40.46 2.1K
10:06 40.48 40.48 40.47 40.47 0.4K
10:07 40.45 40.45 40.40 40.40 0.8K
10:08 40.42 40.42 40.42 40.42 0.8K
10:09 40.42 40.42 40.42 40.42 0.1K
10:10 40.43 40.43 40.39 40.43 0.4K
10:11 40.38 40.38 40.38 40.38 0.4K
10:14 40.44 40.44 40.44 40.44 0.3K
10:15 40.43 40.43 40.43 40.43 0.1K
10:16 40.39 40.39 40.36 40.36 3.4K
10:17 40.37 40.38 40.37 40.38 0.5K
10:18 40.40 40.41 40.40 40.41 0.2K
10:19 40.42 40.42 40.42 40.42 0.1K
10:20 40.44 40.44 40.44 40.44 0.2K
10:23 40.50 40.51 40.50 40.51 0.4K
10:26 40.53 40.57 40.53 40.57 1.1K
10:27 40.56 40.56 40.56 40.56 0.1K
10:29 40.60 40.60 40.60 40.60 0.1K
10:30 40.58 40.59 40.58 40.58 0.5K
10:31 40.56 40.59 40.56 40.59 0.5K
10:32 40.59 40.59 40.59 40.59 0.3K
10:34 40.63 40.63 40.63 40.63 0.1K
10:35 40.65 40.65 40.65 40.65 1.5K
10:38 40.65 40.65 40.65 40.65 1.4K
10:40 40.65 40.67 40.65 40.67 0.9K
10:41 40.70 40.70 40.70 40.70 0.2K
10:42 40.65 40.65 40.59 40.59 2.7K
10:43 40.59 40.59 40.59 40.59 0.3K
10:45 40.57 40.57 40.51 40.55 0.6K
10:46 40.52 40.53 40.52 40.53 1.7K
10:47 40.51 40.51 40.48 40.48 0.5K
10:48 40.49 40.49 40.49 40.49 0.3K
10:51 40.49 40.49 40.49 40.49 0.1K
10:52 40.52 40.54 40.51 40.51 1.6K
10:55 40.50 40.50 40.50 40.50 0.4K
10:57 40.53 40.54 40.53 40.54 0.5K
10:58 40.55 40.58 40.51 40.58 2.3K
10:59 40.60 40.60 40.60 40.60 0.1K
11:00 40.59 40.59 40.59 40.59 0.1K
11:01 40.60 40.60 40.60 40.60 0.3K
11:03 40.58 40.60 40.58 40.60 0.3K
11:05 40.59 40.59 40.57 40.57 0.4K
11:06 40.54 40.54 40.54 40.54 0.1K
11:07 40.49 40.51 40.49 40.51 0.5K
11:08 40.50 40.50 40.43 40.44 0.7K
11:09 40.40 40.40 40.40 40.40 0.1K
11:10 40.40 40.42 40.40 40.42 0.3K
11:13 40.44 40.44 40.44 40.44 0.1K
11:15 40.45 40.45 40.45 40.45 0.1K
11:17 40.41 40.41 40.40 40.40 1.5K
11:18 40.43 40.43 40.43 40.43 0.3K
11:19 40.44 40.44 40.43 40.43 0.5K
11:20 40.43 40.45 40.42 40.45 0.8K
11:21 40.46 40.46 40.46 40.46 0.7K
11:22 40.46 40.46 40.45 40.45 0.7K
11:23 40.45 40.45 40.45 40.45 0.3K
11:24 40.44 40.45 40.44 40.45 2.1K
11:26 40.45 40.45 40.43 40.44 2.7K
11:27 40.43 40.43 40.36 40.36 1.1K
11:28 40.37 40.37 40.34 40.36 1.9K
11:29 40.34 40.34 40.34 40.34 0.7K
11:30 40.33 40.34 40.33 40.34 1.2K
11:31 40.33 40.35 40.33 40.33 5.4K
11:32 40.33 40.34 40.33 40.34 1.4K
11:33 40.35 40.38 40.35 40.37 2.7K
11:34 40.38 40.38 40.38 40.38 0.2K
11:35 40.40 40.40 40.40 40.40 0.2K
11:36 40.39 40.40 40.39 40.40 0.8K
11:40 40.51 40.51 40.50 40.50 1.4K
11:42 40.50 40.50 40.50 40.50 0.1K
11:43 40.55 40.56 40.55 40.56 0.9K
11:46 40.53 40.53 40.53 40.53 0.6K
11:49 40.54 40.54 40.54 40.54 0.1K
11:50 40.54 40.54 40.51 40.51 0.6K
11:52 40.54 40.54 40.54 40.54 0.2K
11:55 40.50 40.52 40.50 40.52 0.2K
11:56 40.53 40.54 40.53 40.54 0.5K
11:58 40.55 40.58 40.55 40.57 0.6K
11:59 40.53 40.53 40.48 40.48 0.7K
12:00 40.43 40.43 40.43 40.43 0.2K
12:02 40.36 40.36 40.25 40.25 0.9K
12:03 40.28 40.28 40.28 40.28 0.1K
12:04 40.30 40.30 40.30 40.30 0.4K
12:05 40.25 40.25 40.25 40.25 0.1K
12:07 40.27 40.36 40.27 40.36 1.1K
12:11 40.39 40.39 40.33 40.33 1.1K
12:14 40.35 40.35 40.35 40.35 0.1K
12:16 40.29 40.29 40.20 40.20 1.5K
12:17 40.14 40.18 40.14 40.18 1.4K
12:18 40.17 40.19 40.17 40.19 0.4K
12:19 40.21 40.21 40.19 40.20 0.7K
12:20 40.20 40.22 40.15 40.15 2.2K
12:21 40.13 40.13 40.10 40.10 0.8K
12:22 40.05 40.05 40.05 40.05 0.3K
12:23 40.02 40.08 40.02 40.04 0.9K
12:24 40.05 40.05 40.03 40.03 0.8K
12:25 40.04 40.04 39.90 39.90 3.3K
12:26 39.91 39.91 39.91 39.91 0.4K
12:27 39.93 39.93 39.86 39.86 1.2K
12:28 39.89 39.89 39.89 39.89 0.1K
12:30 39.89 39.89 39.89 39.89 0.2K
12:31 39.89 39.89 39.84 39.84 1.1K
12:32 39.86 39.93 39.86 39.93 0.9K
12:33 39.94 39.97 39.94 39.97 0.6K
12:35 39.98 39.98 39.83 39.83 1.6K
12:36 39.79 39.84 39.78 39.84 2.3K
12:37 39.84 39.84 39.84 39.84 4.8K
12:38 39.86 39.86 39.82 39.82 3.3K
12:39 39.83 39.83 39.83 39.83 2.2K
12:40 39.84 39.84 39.77 39.77 0.7K
12:41 39.79 39.82 39.79 39.82 1.7K
12:42 39.85 39.93 39.85 39.93 0.6K
12:43 39.94 39.98 39.93 39.98 1.1K
12:46 40.07 40.07 40.07 40.07 0.2K
12:47 40.04 40.04 40.04 40.04 0.6K
12:48 40.07 40.07 40.07 40.07 0.1K
12:49 40.10 40.10 40.10 40.10 0.3K
12:50 40.09 40.09 40.09 40.09 0.1K
12:51 40.10 40.10 40.10 40.10 0.2K
12:52 40.10 40.10 40.10 40.10 0.6K
12:53 40.09 40.09 40.09 40.09 1.3K
12:55 40.11 40.13 40.11 40.13 0.5K
12:57 40.17 40.18 40.17 40.18 1.4K
12:58 40.20 40.21 40.20 40.21 0.5K
12:59 40.18 40.18 40.17 40.17 1.6K
13:00 40.18 40.19 40.16 40.16 2.6K
13:01 40.09 40.10 40.09 40.10 1.9K
13:02 40.09 40.09 40.06 40.07 1.3K
13:03 40.10 40.11 40.10 40.11 0.5K
13:05 40.15 40.15 40.12 40.12 0.8K
13:07 40.15 40.15 40.15 40.15 0.2K
13:08 40.14 40.14 40.14 40.14 1.6K
13:09 40.13 40.13 40.13 40.13 0.8K
13:10 40.13 40.13 40.13 40.13 2.4K
13:11 40.14 40.19 40.14 40.17 2.8K
13:12 40.18 40.18 40.10 40.10 4.8K
13:14 40.13 40.13 40.13 40.13 0.3K
13:15 40.12 40.13 40.12 40.13 1.3K
13:16 40.11 40.14 40.11 40.14 0.9K
13:17 40.17 40.17 40.17 40.17 0.1K
13:18 40.19 40.21 40.18 40.21 0.9K
13:19 40.21 40.21 40.17 40.18 1.5K
13:20 40.18 40.18 40.18 40.18 0.6K
13:21 40.16 40.18 40.16 40.18 0.7K
13:22 40.21 40.22 40.14 40.14 1.9K
13:23 40.13 40.13 40.13 40.13 0.1K
13:24 40.11 40.11 40.11 40.11 3.2K
13:25 40.10 40.13 40.10 40.10 0.9K
13:26 40.12 40.17 40.11 40.13 2.2K
13:27 40.12 40.12 40.10 40.10 0.5K
13:28 40.14 40.14 40.10 40.10 1.2K
13:29 40.12 40.12 40.12 40.12 1.1K
13:31 40.12 40.12 40.07 40.07 1.1K
13:32 40.09 40.09 40.07 40.07 0.3K
13:35 40.07 40.07 40.07 40.07 1.2K
13:36 40.08 40.17 40.07 40.17 1.6K
13:37 40.18 40.18 40.13 40.13 1.3K
13:38 40.09 40.09 40.05 40.05 0.9K
13:39 40.03 40.05 40.03 40.05 0.8K
13:40 40.04 40.04 40.04 40.04 0.1K
13:41 40.03 40.07 40.03 40.07 0.7K
13:42 40.05 40.05 40.05 40.05 0.5K
13:43 40.05 40.05 40.05 40.05 0.6K
13:44 40.05 40.06 40.05 40.06 2.3K
13:45 40.06 40.08 40.06 40.08 0.8K
13:46 40.09 40.09 40.06 40.06 1.4K
13:48 40.05 40.05 40.00 39.99 1.6K
13:51 40.01 40.02 40.01 40.02 0.5K
13:52 40.01 40.01 39.99 39.99 1.3K
13:53 39.98 39.98 39.98 39.98 0.6K
13:54 40.00 40.01 40.00 40.01 0.6K
13:57 40.00 40.00 40.00 40.00 1.6K
14:00 39.98 39.98 39.98 39.98 1.7K
14:01 39.96 39.96 39.95 39.95 1.2K
14:02 39.94 39.97 39.94 39.97 1.5K
14:03 39.97 40.01 39.97 40.01 1.4K
14:05 40.02 40.02 40.02 40.02 0.7K
14:06 40.02 40.02 40.02 40.02 1.9K
14:07 40.00 40.01 40.00 40.01 1.4K
14:08 40.03 40.03 40.03 40.03 0.1K
14:09 40.03 40.03 40.03 40.03 0.2K
14:10 40.05 40.07 40.05 40.07 0.8K
14:11 40.07 40.10 40.07 40.10 0.4K
14:12 40.11 40.11 40.11 40.11 0.1K
14:13 40.10 40.13 40.10 40.13 2.1K
14:14 40.11 40.12 40.10 40.12 1.0K
14:16 40.11 40.11 40.08 40.08 0.9K
14:17 40.10 40.10 40.10 40.10 0.1K
14:18 40.07 40.07 40.04 40.04 0.6K
14:19 40.04 40.06 40.04 40.06 0.4K
14:20 40.02 40.02 40.02 40.02 0.7K
14:22 40.05 40.06 40.05 40.06 0.5K
14:23 40.07 40.07 40.07 40.07 0.1K
14:25 40.02 40.03 40.02 40.03 2.1K
14:28 40.01 40.01 40.00 40.01 0.4K
14:30 40.02 40.02 39.99 39.99 0.4K
14:31 40.00 40.02 40.00 40.00 1.0K
14:32 40.00 40.00 40.00 40.00 0.1K
14:33 40.00 40.00 39.99 39.99 0.2K
14:35 40.03 40.03 40.03 40.03 0.2K
14:36 40.05 40.06 40.05 40.06 0.2K
14:37 40.05 40.05 40.05 40.05 0.7K
14:38 40.05 40.05 40.01 40.01 0.7K
14:39 40.01 40.01 40.01 40.01 1.2K
14:40 40.00 40.00 40.00 40.00 1.3K
14:42 40.01 40.04 40.01 40.04 1.1K
14:43 40.06 40.07 40.06 40.07 0.7K
14:45 40.09 40.09 40.08 40.09 1.0K
14:46 40.09 40.11 40.09 40.11 0.4K
14:47 40.11 40.11 40.11 40.11 0.1K
14:48 40.10 40.10 40.08 40.09 1.1K
14:50 40.10 40.10 40.10 40.10 0.3K
14:52 40.10 40.10 40.08 40.08 2.8K
14:54 40.08 40.09 40.08 40.09 1.3K
14:55 40.09 40.10 40.09 40.09 0.4K
14:56 40.12 40.13 40.12 40.13 0.2K
14:57 40.14 40.14 40.14 40.14 0.3K
15:00 40.14 40.20 40.14 40.20 1.3K
15:01 40.21 40.21 40.18 40.18 1.4K
15:02 40.17 40.17 40.15 40.15 0.5K
15:03 40.13 40.13 40.13 40.13 0.6K
15:04 40.10 40.12 40.10 40.12 0.7K
15:05 40.09 40.09 40.09 40.09 0.2K
15:07 40.12 40.12 40.12 40.12 0.3K
15:08 40.14 40.14 40.14 40.14 0.5K
15:09 40.14 40.14 40.14 40.14 0.1K
15:10 40.13 40.14 40.13 40.14 0.4K
15:11 40.14 40.16 40.14 40.16 2.1K
15:13 40.15 40.15 40.06 40.08 42.2K
15:14 40.10 40.10 40.10 40.10 0.8K
15:15 40.05 40.05 40.05 40.05 0.7K
15:16 40.01 40.01 40.01 40.01 0.8K
15:17 40.01 40.01 39.97 39.97 1.4K
15:18 39.95 39.95 39.94 39.94 0.3K
15:19 39.90 39.92 39.89 39.91 1.9K
15:20 39.94 39.94 39.94 39.94 0.2K
15:21 39.96 39.96 39.96 39.96 0.2K
15:22 39.95 39.97 39.95 39.97 1.0K
15:23 39.98 39.98 39.98 39.98 0.2K
15:24 39.99 39.99 39.99 39.99 0.1K
15:25 40.00 40.01 40.00 40.01 0.5K
15:26 40.02 40.02 40.02 40.02 0.3K
15:27 40.00 40.02 40.00 40.00 4.9K
15:28 40.00 40.00 40.00 40.00 0.4K
15:29 40.00 40.00 40.00 40.00 0.2K
15:30 39.99 40.00 39.98 39.98 4.0K
15:31 39.96 39.96 39.96 39.96 1.0K
15:32 39.96 39.96 39.92 39.93 1.4K
15:33 39.92 39.92 39.89 39.89 1.3K
15:34 39.89 39.92 39.88 39.88 2.8K
15:35 39.92 39.93 39.86 39.86 1.7K
15:36 39.86 39.86 39.86 39.86 0.3K
15:37 39.87 39.95 39.87 39.95 2.2K
15:38 39.93 39.94 39.88 39.88 1.4K
15:39 39.90 39.90 39.87 39.87 1.7K
15:40 39.88 39.89 39.87 39.88 5.7K
15:41 39.90 39.94 39.90 39.90 3.2K
15:42 39.97 39.97 39.95 39.95 0.8K
15:43 39.95 39.97 39.95 39.97 0.9K
15:44 40.00 40.00 39.95 39.96 1.7K
15:45 39.97 40.00 39.97 39.99 1.0K
15:46 39.99 40.01 39.99 40.00 1.3K
15:47 39.99 40.01 39.99 40.01 1.3K
15:48 40.03 40.07 40.03 40.07 0.7K
15:49 40.07 40.13 40.07 40.13 5.9K
15:50 40.10 40.10 40.06 40.07 3.4K
15:51 40.07 40.07 40.05 40.05 0.5K
15:52 40.05 40.06 40.02 40.02 3.0K
15:53 40.01 40.01 39.96 39.98 2.8K
15:54 40.02 40.06 39.99 39.99 7.2K
15:55 39.99 40.02 39.98 40.02 2.3K
15:56 40.01 40.02 40.00 40.01 3.1K
15:57 40.01 40.01 39.99 40.00 6.2K
15:58 40.00 40.00 40.00 40.00 2.6K
15:59 40.01 40.04 39.92 39.92 30.4K
16:00 39.95 39.95 39.95 39.95 24.9K
16:01 39.95 39.95 39.95 39.95 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available