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 38.59 38.59 38.39 38.50 10.3K
09:31 38.60 38.70 38.58 38.58 25.5K
09:32 38.62 38.62 38.49 38.53 7.0K
09:33 38.55 38.55 38.53 38.54 0.6K
09:34 38.53 38.58 38.50 38.56 4.8K
09:35 38.55 38.62 38.52 38.60 4.4K
09:36 38.57 38.57 38.56 38.56 1.4K
09:37 38.50 38.50 38.43 38.44 0.9K
09:38 38.45 38.45 38.30 38.31 4.3K
09:39 38.30 38.36 38.25 38.36 1.6K
09:40 38.33 38.37 38.33 38.37 0.7K
09:42 38.44 38.45 38.33 38.34 1.9K
09:43 38.29 38.29 38.29 38.29 0.2K
09:44 38.32 38.32 38.24 38.24 3.8K
09:45 38.30 38.30 38.24 38.24 1.1K
09:46 38.34 38.34 38.20 38.20 4.0K
09:47 38.20 38.29 38.20 38.29 1.9K
09:48 38.31 38.31 38.30 38.30 0.8K
09:49 38.30 38.30 38.25 38.25 1.6K
09:50 38.24 38.28 38.24 38.28 0.8K
09:52 38.35 38.35 38.35 38.35 0.5K
09:53 38.31 38.31 38.26 38.26 0.7K
09:54 38.24 38.29 38.24 38.29 0.2K
09:55 38.30 38.30 38.26 38.26 0.7K
09:56 38.27 38.27 38.26 38.26 0.7K
09:57 38.33 38.33 38.33 38.33 1.0K
09:58 38.30 38.30 38.30 38.30 0.3K
09:59 38.28 38.28 38.24 38.24 3.1K
10:00 38.20 38.24 38.20 38.24 2.2K
10:01 38.23 38.23 38.23 38.23 0.2K
10:02 38.26 38.26 38.26 38.26 0.3K
10:03 38.28 38.29 38.28 38.29 0.5K
10:04 38.28 38.28 38.24 38.26 0.8K
10:06 38.21 38.21 38.21 38.21 0.1K
10:07 38.22 38.22 38.21 38.21 0.2K
10:08 38.26 38.27 38.26 38.27 0.6K
10:09 38.24 38.24 38.24 38.24 0.1K
10:10 38.27 38.27 38.26 38.26 0.9K
10:11 38.25 38.36 38.22 38.36 3.0K
10:12 38.38 38.38 38.32 38.32 0.9K
10:13 38.36 38.36 38.36 38.36 0.4K
10:15 38.28 38.28 38.28 38.28 1.4K
10:16 38.22 38.24 38.22 38.24 2.1K
10:17 38.23 38.26 38.22 38.26 1.6K
10:18 38.23 38.23 38.23 38.23 0.1K
10:19 38.25 38.25 38.25 38.25 0.2K
10:20 38.23 38.29 38.23 38.29 1.7K
10:22 38.18 38.24 38.18 38.24 3.1K
10:24 38.24 38.31 38.22 38.31 1.1K
10:25 38.28 38.28 38.27 38.27 0.3K
10:26 38.30 38.35 38.30 38.35 2.1K
10:27 38.38 38.40 38.38 38.40 0.4K
10:29 38.42 38.42 38.42 38.42 0.1K
10:30 38.44 38.44 38.44 38.44 0.6K
10:31 38.42 38.53 38.42 38.50 0.9K
10:32 38.56 38.56 38.56 38.56 0.5K
10:34 38.54 38.57 38.52 38.52 0.4K
10:35 38.57 38.58 38.57 38.58 0.3K
10:36 38.57 38.57 38.57 38.57 0.3K
10:37 38.55 38.57 38.49 38.49 2.8K
10:38 38.51 38.51 38.50 38.50 0.7K
10:40 38.53 38.54 38.51 38.51 3.3K
10:41 38.54 38.60 38.54 38.56 3.8K
10:43 38.55 38.55 38.55 38.55 0.1K
10:44 38.58 38.58 38.54 38.54 1.3K
10:45 38.60 38.60 38.60 38.60 0.4K
10:46 38.56 38.59 38.56 38.59 0.7K
10:48 38.55 38.55 38.55 38.55 0.3K
10:49 38.51 38.55 38.51 38.55 1.2K
10:50 38.58 38.58 38.58 38.58 0.2K
10:52 38.61 38.61 38.61 38.61 0.5K
10:55 38.56 38.56 38.56 38.56 1.7K
10:56 38.56 38.56 38.55 38.55 0.3K
10:57 38.54 38.54 38.52 38.52 0.3K
10:58 38.54 38.54 38.52 38.52 0.7K
10:59 38.51 38.52 38.45 38.45 1.7K
11:00 38.44 38.45 38.41 38.41 3.0K
11:01 38.39 38.45 38.39 38.45 2.6K
11:02 38.45 38.45 38.45 38.45 0.5K
11:03 38.46 38.49 38.46 38.49 0.4K
11:04 38.48 38.48 38.47 38.47 0.5K
11:05 38.48 38.48 38.48 38.48 0.6K
11:06 38.48 38.49 38.48 38.49 0.2K
11:08 38.48 38.48 38.48 38.48 0.2K
11:09 38.49 38.49 38.46 38.48 5.5K
11:10 38.46 38.49 38.46 38.48 1.1K
11:11 38.44 38.44 38.44 38.44 0.1K
11:12 38.44 38.44 38.44 38.44 0.1K
11:13 38.45 38.45 38.43 38.43 1.8K
11:14 38.47 38.48 38.47 38.48 4.3K
11:15 38.50 38.50 38.45 38.45 0.7K
11:16 38.47 38.47 38.46 38.47 1.3K
11:17 38.46 38.46 38.46 38.46 0.1K
11:18 38.43 38.43 38.43 38.43 0.2K
11:19 38.41 38.41 38.41 38.41 0.3K
11:20 38.40 38.40 38.38 38.39 2.5K
11:23 38.37 38.37 38.37 38.37 1.6K
11:25 38.36 38.38 38.36 38.38 1.0K
11:26 38.39 38.41 38.38 38.38 1.8K
11:27 38.39 38.39 38.39 38.39 0.1K
11:28 38.36 38.36 38.36 38.36 0.1K
11:29 38.37 38.37 38.37 38.37 1.1K
11:30 38.42 38.42 38.42 38.42 0.1K
11:31 38.39 38.39 38.36 38.36 1.8K
11:32 38.39 38.39 38.39 38.39 0.6K
11:33 38.40 38.43 38.40 38.43 2.0K
11:34 38.43 38.43 38.43 38.43 0.4K
11:35 38.36 38.36 38.34 38.34 0.2K
11:38 38.29 38.31 38.29 38.31 1.1K
11:39 38.33 38.33 38.33 38.33 0.3K
11:40 38.35 38.35 38.35 38.35 7.6K
11:42 38.37 38.37 38.37 38.37 0.5K
11:44 38.38 38.39 38.38 38.39 0.4K
11:45 38.32 38.32 38.32 38.32 0.5K
11:48 38.31 38.31 38.29 38.29 0.8K
11:50 38.30 38.30 38.30 38.30 1.3K
11:52 38.36 38.36 38.34 38.34 0.6K
11:54 38.33 38.35 38.33 38.35 0.7K
11:55 38.35 38.37 38.35 38.37 0.4K
11:56 38.34 38.34 38.34 38.34 0.1K
11:57 38.35 38.35 38.34 38.34 0.9K
11:59 38.37 38.38 38.37 38.37 1.4K
12:00 38.38 38.39 38.38 38.38 1.2K
12:01 38.38 38.40 38.38 38.39 0.8K
12:02 38.40 38.40 38.36 38.36 0.8K
12:03 38.37 38.37 38.37 38.37 0.9K
12:04 38.37 38.37 38.36 38.36 0.7K
12:05 38.36 38.38 38.36 38.38 1.7K
12:07 38.40 38.40 38.38 38.40 1.1K
12:09 38.42 38.42 38.40 38.40 2.5K
12:10 38.40 38.40 38.40 38.40 0.3K
12:11 38.42 38.43 38.42 38.43 2.3K
12:12 38.46 38.47 38.45 38.45 1.0K
12:14 38.43 38.45 38.42 38.45 2.1K
12:16 38.47 38.47 38.47 38.47 0.4K
12:17 38.47 38.48 38.47 38.48 0.6K
12:18 38.50 38.50 38.49 38.49 2.3K
12:19 38.47 38.47 38.46 38.46 0.3K
12:20 38.47 38.47 38.46 38.46 0.4K
12:21 38.46 38.46 38.40 38.40 2.5K
12:22 38.41 38.41 38.40 38.40 1.2K
12:23 38.41 38.41 38.41 38.41 0.6K
12:24 38.40 38.40 38.40 38.40 0.2K
12:25 38.40 38.40 38.40 38.40 0.4K
12:26 38.39 38.40 38.39 38.39 1.4K
12:28 38.38 38.39 38.38 38.39 1.3K
12:29 38.37 38.37 38.36 38.36 2.0K
12:30 38.36 38.36 38.36 38.36 2.3K
12:31 38.37 38.37 38.36 38.36 3.2K
12:32 38.28 38.31 38.28 38.31 1.1K
12:33 38.31 38.35 38.31 38.31 16.8K
12:34 38.31 38.31 38.30 38.30 0.6K
12:35 38.28 38.28 38.28 38.28 0.6K
12:37 38.27 38.27 38.27 38.27 0.4K
12:38 38.28 38.28 38.28 38.28 0.4K
12:39 38.30 38.31 38.29 38.29 0.9K
12:41 38.30 38.30 38.30 38.30 0.3K
12:43 38.29 38.30 38.29 38.30 1.4K
12:45 38.31 38.32 38.31 38.32 0.5K
12:46 38.33 38.35 38.33 38.35 0.5K
12:47 38.33 38.33 38.31 38.31 0.8K
12:48 38.29 38.29 38.29 38.29 0.1K
12:49 38.27 38.27 38.27 38.27 0.1K
12:50 38.28 38.32 38.28 38.31 1.4K
12:51 38.31 38.31 38.31 38.31 0.1K
12:52 38.33 38.33 38.33 38.33 0.7K
12:53 38.32 38.33 38.32 38.33 0.4K
12:54 38.34 38.34 38.34 38.34 0.4K
12:56 38.33 38.35 38.32 38.33 13.3K
12:57 38.34 38.34 38.34 38.34 0.7K
12:58 38.32 38.32 38.32 38.32 0.2K
12:59 38.31 38.31 38.28 38.29 0.7K
13:00 38.28 38.28 38.28 38.28 0.3K
13:01 38.31 38.31 38.31 38.31 0.9K
13:02 38.30 38.30 38.30 38.30 0.1K
13:03 38.28 38.28 38.27 38.27 0.3K
13:04 38.29 38.30 38.29 38.30 0.9K
13:05 38.31 38.32 38.31 38.32 0.4K
13:06 38.34 38.35 38.33 38.33 9.4K
13:07 38.33 38.33 38.33 38.33 0.1K
13:08 38.34 38.34 38.31 38.32 1.1K
13:09 38.32 38.32 38.32 38.32 0.1K
13:11 38.32 38.32 38.24 38.25 15.1K
13:12 38.25 38.25 38.25 38.25 5.9K
13:14 38.29 38.29 38.29 38.29 0.6K
13:15 38.28 38.28 38.28 38.28 0.6K
13:16 38.27 38.27 38.27 38.27 0.5K
13:17 38.25 38.29 38.25 38.29 1.4K
13:18 38.31 38.31 38.31 38.31 0.3K
13:20 38.29 38.29 38.28 38.28 0.5K
13:22 38.28 38.28 38.28 38.28 0.1K
13:23 38.28 38.29 38.28 38.29 0.7K
13:24 38.29 38.29 38.23 38.23 1.7K
13:25 38.23 38.23 38.23 38.23 0.1K
13:26 38.22 38.23 38.22 38.23 1.5K
13:28 38.21 38.21 38.19 38.19 0.2K
13:29 38.20 38.20 38.19 38.19 0.4K
13:30 38.18 38.20 38.18 38.20 2.0K
13:31 38.21 38.21 38.21 38.21 0.1K
13:32 38.16 38.16 38.16 38.16 0.8K
13:33 38.18 38.19 38.18 38.19 0.7K
13:34 38.19 38.19 38.19 38.19 0.2K
13:35 38.19 38.19 38.19 38.19 0.4K
13:36 38.16 38.16 38.15 38.15 1.0K
13:38 38.15 38.15 38.13 38.13 0.6K
13:39 38.16 38.16 38.16 38.16 1.3K
13:40 38.19 38.19 38.19 38.19 0.1K
13:41 38.19 38.20 38.19 38.20 0.5K
13:42 38.17 38.17 38.17 38.17 0.3K
13:43 38.19 38.19 38.19 38.19 0.5K
13:44 38.19 38.19 38.19 38.19 0.2K
13:45 38.20 38.21 38.20 38.21 1.6K
13:47 38.22 38.22 38.20 38.20 0.3K
13:48 38.22 38.25 38.22 38.25 1.4K
13:49 38.24 38.25 38.24 38.25 0.3K
13:50 38.24 38.25 38.24 38.24 1.4K
13:52 38.26 38.26 38.24 38.25 0.6K
13:53 38.26 38.27 38.26 38.26 0.6K
13:54 38.27 38.27 38.27 38.27 0.2K
13:55 38.27 38.28 38.27 38.28 2.1K
13:56 38.28 38.28 38.25 38.25 1.7K
13:58 38.23 38.23 38.23 38.23 0.6K
13:59 38.22 38.22 38.22 38.22 0.8K
14:00 38.23 38.23 38.23 38.23 0.2K
14:01 38.19 38.25 38.19 38.25 2.9K
14:02 38.25 38.26 38.25 38.26 1.2K
14:04 38.24 38.24 38.24 38.24 0.8K
14:05 38.24 38.25 38.24 38.25 18.3K
14:06 38.25 38.26 38.25 38.26 1.7K
14:09 38.24 38.25 38.24 38.25 5.2K
14:10 38.25 38.25 38.24 38.24 6.0K
14:12 38.23 38.23 38.23 38.23 0.1K
14:13 38.23 38.23 38.22 38.22 0.2K
14:15 38.23 38.23 38.23 38.23 0.7K
14:16 38.22 38.22 38.20 38.20 0.9K
14:17 38.20 38.20 38.20 38.20 2.5K
14:19 38.20 38.20 38.20 38.20 0.3K
14:20 38.21 38.21 38.20 38.20 0.5K
14:21 38.19 38.20 38.19 38.20 1.9K
14:22 38.19 38.20 38.19 38.20 0.4K
14:23 38.20 38.20 38.19 38.19 0.5K
14:24 38.19 38.19 38.19 38.19 0.1K
14:25 38.20 38.20 38.20 38.20 0.8K
14:26 38.21 38.21 38.21 38.21 0.6K
14:27 38.17 38.17 38.14 38.14 0.7K
14:28 38.16 38.16 38.16 38.16 0.1K
14:29 38.14 38.14 38.14 38.14 0.5K
14:30 38.14 38.14 38.13 38.13 0.6K
14:31 38.14 38.14 38.13 38.13 0.6K
14:32 38.13 38.13 38.13 38.13 1.1K
14:33 38.14 38.15 38.14 38.15 0.8K
14:34 38.16 38.16 38.15 38.15 1.0K
14:36 38.14 38.14 38.14 38.14 0.5K
14:38 38.14 38.15 38.14 38.15 0.8K
14:39 38.14 38.14 38.13 38.13 0.3K
14:40 38.13 38.13 38.13 38.13 0.1K
14:41 38.12 38.12 38.11 38.11 0.8K
14:42 38.11 38.12 38.11 38.12 1.2K
14:43 38.12 38.12 38.12 38.12 0.4K
14:44 38.13 38.13 38.13 38.13 0.6K
14:45 38.14 38.14 38.14 38.14 0.1K
14:46 38.14 38.14 38.14 38.14 0.1K
14:47 38.13 38.13 38.11 38.11 0.2K
14:48 38.13 38.14 38.13 38.14 0.5K
14:49 38.15 38.15 38.15 38.15 0.8K
14:50 38.13 38.16 38.13 38.16 0.7K
14:51 38.14 38.14 38.14 38.14 0.1K
14:52 38.13 38.13 38.13 38.13 0.2K
14:53 38.11 38.11 38.10 38.10 0.3K
14:54 38.09 38.09 38.09 38.09 0.3K
14:55 38.10 38.10 38.10 38.10 1.2K
14:56 38.12 38.12 38.12 38.12 0.2K
14:57 38.12 38.12 38.10 38.10 0.3K
14:58 38.09 38.09 38.09 38.09 0.3K
14:59 38.09 38.09 38.08 38.08 0.6K
15:00 38.07 38.08 38.07 38.08 2.4K
15:01 38.10 38.10 38.10 38.10 0.3K
15:02 38.08 38.08 38.08 38.08 0.6K
15:03 38.08 38.08 38.08 38.08 0.1K
15:04 38.08 38.08 38.08 38.08 0.2K
15:05 38.07 38.07 38.07 38.07 0.4K
15:06 38.06 38.06 38.06 38.06 0.3K
15:08 38.07 38.10 38.07 38.10 2.6K
15:09 38.08 38.08 38.08 38.08 0.4K
15:10 38.09 38.09 38.05 38.05 0.5K
15:11 38.05 38.05 38.05 38.05 0.1K
15:12 38.05 38.05 38.05 38.05 1.3K
15:13 38.06 38.08 38.06 38.08 0.6K
15:14 38.08 38.08 38.08 38.08 0.2K
15:15 38.06 38.06 38.06 38.06 1.2K
15:16 38.03 38.06 38.03 38.06 0.8K
15:17 38.04 38.05 38.03 38.03 2.1K
15:18 38.04 38.04 38.03 38.03 1.1K
15:20 38.03 38.05 38.03 38.04 2.2K
15:21 38.03 38.03 38.03 38.03 0.1K
15:22 38.04 38.04 38.02 38.03 1.0K
15:23 38.02 38.02 38.02 38.02 1.3K
15:24 38.04 38.05 38.04 38.04 1.6K
15:25 38.04 38.04 38.03 38.03 0.9K
15:26 38.04 38.04 38.03 38.04 0.6K
15:27 38.04 38.04 38.04 38.04 0.1K
15:28 38.04 38.04 38.04 38.03 1.1K
15:29 38.03 38.03 38.02 38.02 1.6K
15:30 38.02 38.05 38.02 38.04 4.9K
15:31 38.05 38.06 38.05 38.06 1.6K
15:32 38.06 38.08 38.06 38.08 2.1K
15:33 38.07 38.08 38.07 38.08 0.3K
15:34 38.08 38.09 38.08 38.09 1.1K
15:35 38.07 38.07 38.03 38.03 2.8K
15:36 38.02 38.02 38.01 38.01 2.7K
15:37 38.02 38.02 37.91 37.91 3.2K
15:38 37.93 37.93 37.90 37.90 4.7K
15:39 37.90 37.91 37.89 37.90 4.7K
15:40 37.91 37.91 37.89 37.89 1.6K
15:41 37.89 37.91 37.88 37.90 2.4K
15:42 37.91 37.91 37.88 37.88 5.6K
15:43 37.90 37.90 37.83 37.83 10.7K
15:44 37.83 37.87 37.83 37.86 3.4K
15:45 37.85 37.87 37.83 37.86 9.8K
15:46 37.86 37.94 37.85 37.94 5.9K
15:47 37.95 37.95 37.95 37.95 1.7K
15:48 37.97 38.01 37.97 37.99 3.8K
15:49 38.00 38.01 37.99 38.00 1.6K
15:50 37.96 37.96 37.87 37.87 26.5K
15:51 37.86 37.92 37.86 37.90 9.6K
15:52 37.90 37.91 37.89 37.90 9.4K
15:53 37.89 37.91 37.89 37.90 4.2K
15:54 37.90 37.91 37.89 37.90 13.6K
15:55 37.90 37.91 37.90 37.91 12.0K
15:56 37.92 37.92 37.90 37.90 16.1K
15:57 37.91 37.91 37.90 37.90 5.8K
15:58 37.92 37.92 37.91 37.92 11.4K
15:59 37.92 37.96 37.92 37.94 12.1K
16:00 37.94 37.94 37.94 37.94 139.9K
16:01 37.94 37.94 37.94 37.94 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available