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 38.39 38.39 38.27 38.27 24.9K
09:31 38.28 38.57 38.28 38.36 5.0K
09:32 38.35 38.47 38.35 38.38 2.2K
09:33 38.39 38.39 38.34 38.34 0.9K
09:34 38.32 38.44 38.32 38.44 2.1K
09:35 38.36 38.36 38.36 38.36 0.2K
09:36 38.40 38.40 38.35 38.35 2.7K
09:37 38.32 38.51 38.31 38.51 8.2K
09:38 38.53 38.55 38.35 38.35 10.0K
09:39 38.35 38.36 38.27 38.30 5.0K
09:40 38.14 38.14 37.86 37.93 8.2K
09:41 37.93 37.98 37.90 37.93 5.0K
09:42 38.03 38.17 38.03 38.15 6.1K
09:43 38.13 38.17 38.05 38.10 1.6K
09:44 38.03 38.03 37.97 37.97 2.1K
09:45 38.02 38.17 38.00 38.17 1.4K
09:46 38.12 38.12 38.12 38.12 0.5K
09:47 38.13 38.13 38.10 38.10 0.2K
09:48 38.09 38.09 37.94 37.94 3.3K
09:49 37.96 37.99 37.96 37.99 3.3K
09:50 38.15 38.15 38.06 38.06 2.5K
09:51 38.08 38.13 38.08 38.13 0.4K
09:52 38.12 38.12 38.05 38.05 0.6K
09:53 38.05 38.09 38.04 38.04 0.8K
09:54 38.12 38.12 38.06 38.06 1.9K
09:55 38.03 38.14 38.03 38.14 1.1K
09:56 38.08 38.08 37.98 37.99 6.1K
09:57 38.05 38.11 38.05 38.08 0.6K
09:58 38.09 38.10 38.07 38.10 6.6K
09:59 38.18 38.22 38.16 38.16 3.4K
10:00 38.16 38.20 38.11 38.14 2.4K
10:01 38.10 38.11 38.04 38.04 3.3K
10:03 37.98 37.98 37.88 37.95 2.5K
10:04 37.92 37.95 37.92 37.92 0.5K
10:05 37.88 37.88 37.80 37.87 1.5K
10:06 37.93 37.93 37.87 37.87 0.9K
10:07 37.87 37.87 37.87 37.87 0.1K
10:08 37.78 37.79 37.71 37.74 5.5K
10:09 37.77 37.77 37.71 37.72 5.5K
10:10 37.67 37.72 37.67 37.70 2.4K
10:11 37.77 37.77 37.64 37.64 1.9K
10:12 37.65 37.68 37.64 37.68 0.7K
10:13 37.68 37.77 37.68 37.75 2.4K
10:14 37.73 37.78 37.72 37.77 5.0K
10:15 37.76 37.84 37.75 37.84 1.2K
10:16 37.87 37.87 37.75 37.80 2.1K
10:17 37.86 37.96 37.86 37.96 15.0K
10:18 38.01 38.03 37.99 38.03 0.8K
10:19 38.06 38.11 38.06 38.08 1.3K
10:20 38.11 38.14 38.09 38.13 6.3K
10:21 38.12 38.12 38.10 38.10 1.6K
10:22 38.05 38.07 38.03 38.07 7.5K
10:23 38.07 38.11 38.06 38.11 7.9K
10:24 38.07 38.13 38.07 38.13 1.2K
10:25 38.12 38.12 38.07 38.07 0.8K
10:26 38.07 38.07 37.97 37.97 5.3K
10:27 37.99 37.99 37.96 37.96 0.8K
10:28 38.02 38.02 38.02 38.02 0.8K
10:29 38.03 38.08 38.03 38.08 0.9K
10:30 38.05 38.09 38.02 38.09 1.9K
10:31 38.11 38.17 38.11 38.12 1.8K
10:32 38.08 38.13 38.08 38.13 6.6K
10:33 38.11 38.11 38.02 38.02 1.5K
10:34 38.00 38.00 38.00 38.00 0.3K
10:35 38.02 38.02 37.99 37.99 0.8K
10:36 37.98 37.98 37.92 37.92 1.0K
10:37 37.97 37.97 37.96 37.96 0.7K
10:38 37.99 38.02 37.99 38.02 0.2K
10:39 38.05 38.18 38.05 38.18 2.5K
10:40 38.22 38.22 38.04 38.05 7.1K
10:41 38.03 38.04 38.03 38.03 0.3K
10:42 38.05 38.14 38.04 38.14 2.3K
10:43 38.15 38.19 38.15 38.19 0.3K
10:44 38.18 38.18 38.14 38.15 4.5K
10:45 38.17 38.25 38.17 38.25 1.7K
10:46 38.28 38.31 38.27 38.31 1.3K
10:47 38.28 38.28 38.25 38.25 2.2K
10:48 38.26 38.26 38.24 38.26 4.5K
10:49 38.21 38.27 38.21 38.27 1.3K
10:50 38.25 38.26 38.14 38.14 2.2K
10:51 38.13 38.17 38.08 38.17 2.8K
10:52 38.20 38.23 38.19 38.20 2.5K
10:53 38.21 38.22 38.17 38.17 1.9K
10:54 38.18 38.18 38.18 38.18 0.1K
10:55 38.20 38.20 38.17 38.17 0.5K
10:56 38.15 38.15 38.04 38.05 14.6K
10:57 38.04 38.05 38.03 38.03 0.7K
10:58 37.99 38.03 37.97 38.02 1.7K
10:59 38.02 38.05 38.02 38.03 0.7K
11:00 37.99 38.04 37.94 38.04 2.2K
11:01 38.05 38.12 38.05 38.07 7.3K
11:02 38.04 38.07 38.04 38.04 1.0K
11:03 38.02 38.02 37.98 37.99 0.7K
11:04 38.04 38.06 38.04 38.06 1.1K
11:05 38.07 38.12 38.07 38.09 18.0K
11:06 38.10 38.10 38.09 38.09 0.8K
11:07 38.10 38.11 38.08 38.08 14.1K
11:08 38.07 38.10 38.06 38.07 1.2K
11:09 38.11 38.13 38.10 38.13 1.7K
11:10 38.11 38.11 38.02 38.02 2.9K
11:11 38.02 38.03 38.02 38.03 0.8K
11:12 38.01 38.01 37.99 37.99 10.4K
11:13 37.97 37.97 37.93 37.96 1.1K
11:14 37.96 37.96 37.88 37.88 0.9K
11:15 37.85 37.86 37.85 37.85 4.2K
11:16 37.87 37.87 37.87 37.87 0.5K
11:17 37.87 37.88 37.86 37.88 1.9K
11:18 37.89 37.89 37.85 37.85 6.0K
11:19 37.84 37.84 37.84 37.84 0.2K
11:20 37.85 37.85 37.77 37.77 2.5K
11:21 37.75 37.81 37.75 37.81 1.4K
11:22 37.78 37.78 37.77 37.77 0.8K
11:23 37.74 37.78 37.74 37.78 1.4K
11:24 37.80 37.80 37.76 37.76 0.9K
11:25 37.76 37.76 37.76 37.76 4.0K
11:26 37.75 37.77 37.75 37.77 1.3K
11:27 37.76 37.80 37.76 37.77 0.9K
11:28 37.78 37.78 37.73 37.73 0.7K
11:29 37.74 37.77 37.71 37.71 1.5K
11:30 37.74 37.76 37.74 37.76 1.0K
11:31 37.74 37.74 37.71 37.71 0.2K
11:32 37.75 37.76 37.74 37.74 0.4K
11:33 37.71 37.71 37.71 37.71 0.1K
11:34 37.72 37.79 37.67 37.79 4.7K
11:35 37.79 37.86 37.78 37.86 6.4K
11:36 37.85 37.88 37.85 37.88 0.7K
11:37 37.90 37.93 37.90 37.93 0.3K
11:38 37.94 37.98 37.93 37.98 0.9K
11:39 37.97 37.97 37.97 37.97 0.5K
11:40 37.94 37.94 37.92 37.94 1.0K
11:41 37.93 37.97 37.93 37.97 0.9K
11:42 37.99 37.99 37.97 37.97 0.4K
11:43 37.98 38.03 37.98 38.02 1.6K
11:44 38.01 38.03 38.01 38.03 0.6K
11:46 38.08 38.08 38.08 38.08 0.7K
11:47 38.11 38.11 38.07 38.07 1.6K
11:48 38.07 38.07 38.03 38.04 0.8K
11:49 38.01 38.01 38.01 38.01 0.3K
11:50 37.97 37.97 37.97 37.97 0.1K
11:52 38.00 38.00 38.00 38.00 0.8K
11:54 38.00 38.00 38.00 38.00 0.1K
11:55 38.01 38.04 38.01 38.04 0.3K
11:57 37.97 37.97 37.97 37.97 0.4K
11:58 37.95 37.95 37.93 37.93 0.4K
11:59 37.96 37.97 37.96 37.97 0.8K
12:00 37.98 37.98 37.98 37.98 0.1K
12:01 38.04 38.04 38.01 38.01 0.5K
12:03 38.01 38.05 38.01 38.01 5.9K
12:06 37.95 37.95 37.95 37.95 0.3K
12:08 37.95 37.95 37.95 37.95 0.7K
12:09 37.89 37.89 37.89 37.89 0.7K
12:10 37.90 37.90 37.88 37.88 0.3K
12:11 37.92 37.92 37.89 37.90 2.1K
12:13 37.92 37.92 37.92 37.92 0.1K
12:14 37.92 37.92 37.92 37.92 0.1K
12:15 37.94 37.97 37.92 37.95 2.9K
12:17 37.96 37.96 37.95 37.95 0.3K
12:18 37.98 37.99 37.98 37.99 1.0K
12:19 38.06 38.06 38.06 38.06 1.2K
12:20 38.09 38.27 38.09 38.27 5.7K
12:21 38.24 38.24 38.22 38.22 1.2K
12:22 38.25 38.25 38.18 38.18 1.3K
12:23 38.17 38.17 38.11 38.11 1.6K
12:24 38.14 38.14 38.14 38.14 0.1K
12:25 38.15 38.15 38.15 38.15 0.2K
12:27 38.17 38.17 38.17 38.17 1.3K
12:28 38.21 38.23 38.21 38.23 0.8K
12:31 38.25 38.30 38.25 38.30 4.3K
12:34 38.36 38.36 38.30 38.30 5.5K
12:35 38.27 38.27 38.27 38.27 0.5K
12:36 38.33 38.33 38.33 38.33 0.1K
12:38 38.29 38.29 38.28 38.28 0.2K
12:39 38.33 38.33 38.33 38.33 0.4K
12:40 38.36 38.38 38.36 38.38 0.3K
12:41 38.40 38.40 38.40 38.40 0.8K
12:43 38.43 38.43 38.43 38.43 0.1K
12:44 38.45 38.45 38.45 38.45 0.1K
12:46 38.42 38.42 38.39 38.39 3.0K
12:47 38.39 38.39 38.39 38.39 0.4K
12:48 38.39 38.39 38.39 38.39 0.2K
12:49 38.43 38.43 38.39 38.39 0.6K
12:50 38.37 38.37 38.37 38.37 0.2K
12:51 38.39 38.39 38.39 38.39 0.2K
12:52 38.39 38.39 38.39 38.39 0.2K
12:53 38.39 38.39 38.37 38.37 0.5K
12:54 38.39 38.40 38.39 38.40 0.6K
12:55 38.40 38.40 38.38 38.38 0.4K
12:56 38.40 38.40 38.40 38.40 0.5K
12:57 38.42 38.42 38.42 38.42 0.2K
12:58 38.41 38.41 38.41 38.41 0.2K
12:59 38.38 38.38 38.33 38.33 1.5K
13:00 38.31 38.32 38.30 38.32 1.4K
13:03 38.40 38.40 38.40 38.40 0.1K
13:04 38.39 38.41 38.39 38.41 0.2K
13:05 38.38 38.38 38.38 38.38 0.3K
13:07 38.41 38.41 38.41 38.41 0.1K
13:09 38.38 38.38 38.35 38.35 0.9K
13:10 38.32 38.32 38.32 38.32 0.3K
13:11 38.28 38.28 38.28 38.28 0.2K
13:12 38.30 38.32 38.30 38.30 1.2K
13:13 38.29 38.30 38.29 38.30 0.5K
13:14 38.27 38.27 38.27 38.27 0.3K
13:15 38.21 38.21 38.21 38.21 0.6K
13:16 38.20 38.20 38.20 38.20 0.1K
13:17 38.23 38.23 38.23 38.23 0.2K
13:19 38.29 38.29 38.23 38.23 0.5K
13:22 38.30 38.30 38.30 38.30 0.3K
13:23 38.29 38.29 38.25 38.25 1.6K
13:26 38.25 38.25 38.21 38.21 0.8K
13:28 38.23 38.23 38.23 38.23 0.4K
13:30 38.25 38.25 38.25 38.25 0.1K
13:31 38.23 38.23 38.23 38.23 2.2K
13:32 38.24 38.24 38.24 38.24 0.1K
13:33 38.25 38.25 38.25 38.25 0.2K
13:34 38.23 38.25 38.23 38.25 0.6K
13:35 38.30 38.31 38.17 38.17 4.5K
13:37 38.21 38.23 38.21 38.21 1.0K
13:38 38.24 38.27 38.24 38.27 0.2K
13:39 38.25 38.25 38.25 38.25 0.5K
13:41 38.23 38.29 38.23 38.29 0.2K
13:44 38.28 38.28 38.23 38.23 0.6K
13:45 38.26 38.26 38.26 38.26 0.1K
13:46 38.29 38.30 38.29 38.28 0.9K
13:47 38.31 38.31 38.31 38.31 0.1K
13:48 38.31 38.31 38.27 38.27 2.1K
13:49 38.27 38.28 38.27 38.28 0.3K
13:52 38.29 38.30 38.29 38.30 0.2K
13:53 38.30 38.30 38.29 38.29 1.3K
13:54 38.31 38.32 38.30 38.32 1.6K
13:55 38.32 38.34 38.32 38.34 0.4K
13:57 38.31 38.34 38.31 38.34 0.3K
13:58 38.32 38.34 38.32 38.34 0.2K
13:59 38.35 38.35 38.33 38.33 0.8K
14:00 38.32 38.32 38.32 38.32 0.1K
14:01 38.33 38.35 38.33 38.35 0.7K
14:02 38.33 38.33 38.28 38.28 2.7K
14:03 38.30 38.30 38.29 38.29 0.9K
14:04 38.30 38.33 38.30 38.33 0.4K
14:05 38.31 38.31 38.31 38.31 0.1K
14:06 38.35 38.35 38.30 38.30 0.7K
14:07 38.33 38.33 38.27 38.27 1.5K
14:09 38.29 38.29 38.29 38.29 0.6K
14:10 38.31 38.31 38.29 38.29 0.7K
14:11 38.31 38.31 38.28 38.28 0.6K
14:12 38.22 38.22 38.22 38.22 1.8K
14:13 38.26 38.26 38.22 38.22 0.9K
14:15 38.25 38.25 38.25 38.25 0.8K
14:16 38.25 38.25 38.23 38.23 1.3K
14:17 38.22 38.22 38.22 38.22 0.1K
14:18 38.22 38.22 38.22 38.22 0.1K
14:19 38.25 38.25 38.23 38.23 0.5K
14:20 38.26 38.26 38.17 38.17 2.4K
14:21 38.17 38.17 38.17 38.17 0.1K
14:22 38.11 38.18 38.11 38.18 3.0K
14:23 38.15 38.15 38.14 38.15 2.4K
14:24 38.17 38.22 38.17 38.22 0.6K
14:25 38.23 38.23 38.23 38.23 0.3K
14:26 38.23 38.24 38.22 38.22 0.3K
14:27 38.21 38.21 38.19 38.19 0.6K
14:28 38.20 38.20 38.20 38.20 0.6K
14:29 38.20 38.20 38.11 38.11 2.5K
14:30 38.14 38.19 38.14 38.19 0.4K
14:31 38.17 38.17 38.17 38.17 0.1K
14:32 38.22 38.22 38.22 38.22 0.4K
14:33 38.22 38.22 38.22 38.22 0.2K
14:34 38.22 38.22 38.20 38.20 5.2K
14:35 38.18 38.18 38.18 38.18 0.1K
14:36 38.20 38.20 38.20 38.20 0.8K
14:37 38.23 38.23 38.20 38.21 0.4K
14:38 38.25 38.28 38.22 38.28 0.9K
14:39 38.29 38.29 38.27 38.27 0.8K
14:40 38.28 38.28 38.23 38.23 1.3K
14:42 38.25 38.25 38.24 38.24 0.2K
14:43 38.23 38.23 38.21 38.22 1.1K
14:45 38.23 38.24 38.23 38.24 0.5K
14:47 38.20 38.22 38.20 38.22 1.7K
14:48 38.23 38.23 38.18 38.18 7.8K
14:49 38.17 38.17 38.16 38.16 0.6K
14:50 38.17 38.17 38.17 38.17 0.3K
14:52 38.19 38.21 38.19 38.21 0.4K
14:53 38.21 38.21 38.20 38.21 0.3K
14:54 38.22 38.22 38.18 38.18 1.1K
14:55 38.19 38.19 38.17 38.17 0.5K
14:56 38.19 38.22 38.19 38.22 0.4K
14:57 38.20 38.20 38.20 38.20 0.2K
14:58 38.19 38.20 38.19 38.20 0.3K
14:59 38.19 38.19 38.17 38.17 0.9K
15:00 38.18 38.20 38.17 38.17 1.0K
15:01 38.19 38.20 38.19 38.20 0.3K
15:02 38.18 38.18 38.17 38.17 0.6K
15:03 38.18 38.19 38.17 38.17 0.6K
15:04 38.19 38.20 38.19 38.20 0.2K
15:05 38.19 38.20 38.19 38.20 1.9K
15:06 38.19 38.19 38.18 38.18 0.4K
15:07 38.19 38.19 38.18 38.18 0.6K
15:08 38.15 38.15 38.15 38.15 0.4K
15:09 38.14 38.15 38.14 38.15 1.1K
15:10 38.17 38.18 38.16 38.16 3.3K
15:11 38.18 38.20 38.18 38.20 0.7K
15:13 38.15 38.15 38.15 38.15 1.0K
15:14 38.14 38.14 38.12 38.12 0.3K
15:16 38.10 38.10 38.10 38.10 0.1K
15:17 38.09 38.11 38.09 38.11 0.4K
15:20 38.10 38.11 38.08 38.08 0.5K
15:21 38.07 38.10 38.07 38.10 0.9K
15:22 38.10 38.13 38.10 38.13 0.4K
15:23 38.10 38.10 38.10 38.10 0.1K
15:25 38.11 38.12 38.11 38.12 0.4K
15:26 38.14 38.14 38.13 38.13 1.2K
15:28 38.13 38.14 38.13 38.14 0.9K
15:30 38.16 38.16 38.16 38.16 0.6K
15:31 38.16 38.19 38.16 38.19 0.5K
15:32 38.18 38.18 38.16 38.16 1.0K
15:33 38.16 38.16 38.16 38.16 0.2K
15:34 38.18 38.19 38.18 38.19 1.8K
15:35 38.19 38.19 38.15 38.15 1.5K
15:36 38.15 38.15 38.13 38.13 1.6K
15:37 38.12 38.14 38.11 38.11 1.6K
15:38 38.14 38.18 38.14 38.17 1.7K
15:39 38.16 38.19 38.16 38.19 0.8K
15:40 38.18 38.18 38.17 38.17 0.3K
15:41 38.18 38.19 38.17 38.17 1.5K
15:42 38.17 38.18 38.11 38.11 2.1K
15:43 38.18 38.20 38.18 38.20 4.0K
15:44 38.19 38.20 38.19 38.20 1.8K
15:45 38.20 38.21 38.19 38.19 0.8K
15:46 38.19 38.19 38.17 38.17 2.4K
15:47 38.17 38.17 38.17 38.17 0.4K
15:48 38.17 38.21 38.16 38.19 3.1K
15:49 38.21 38.23 38.19 38.21 2.0K
15:50 38.23 38.27 38.23 38.25 19.1K
15:51 38.25 38.25 38.22 38.22 1.7K
15:52 38.22 38.23 38.21 38.21 6.0K
15:53 38.22 38.23 38.22 38.22 5.7K
15:54 38.21 38.23 38.19 38.19 11.1K
15:55 38.19 38.20 38.15 38.16 6.1K
15:56 38.15 38.16 38.11 38.11 7.6K
15:57 38.12 38.12 38.09 38.11 21.3K
15:58 38.10 38.12 38.10 38.11 11.9K
15:59 38.11 38.14 38.11 38.12 7.7K
16:00 38.11 38.11 38.11 38.11 60.4K
16:01 38.11 38.11 38.11 38.11 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available