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 37.53 37.58 37.50 37.53 9.1K
09:31 37.54 37.63 37.54 37.63 4.2K
09:32 37.64 37.67 37.64 37.65 1.0K
09:33 37.69 37.69 37.60 37.60 5.9K
09:34 37.57 37.58 37.57 37.58 1.1K
09:35 37.52 37.54 37.43 37.49 3.2K
09:36 37.41 37.41 37.35 37.35 0.8K
09:37 37.40 37.40 37.38 37.40 0.8K
09:38 37.46 37.46 37.46 37.46 1.8K
09:40 37.43 37.43 37.43 37.43 0.1K
09:42 37.41 37.43 37.36 37.36 1.0K
09:46 37.29 37.29 37.29 37.29 0.3K
09:47 37.25 37.28 37.25 37.28 0.4K
09:49 37.31 37.31 37.29 37.29 0.8K
09:50 37.29 37.29 37.29 37.29 0.1K
09:51 37.30 37.30 37.30 37.30 0.1K
09:53 37.27 37.27 37.27 37.27 0.1K
09:54 37.24 37.27 37.23 37.23 0.5K
09:55 37.23 37.23 37.21 37.21 2.7K
09:56 37.24 37.25 37.20 37.20 2.2K
09:57 37.17 37.23 37.16 37.22 2.8K
09:58 37.23 37.25 37.23 37.25 1.8K
09:59 37.23 37.24 37.22 37.24 0.7K
10:00 37.29 37.31 37.27 37.29 1.4K
10:01 37.28 37.28 37.23 37.25 1.4K
10:02 37.28 37.28 37.28 37.28 2.4K
10:03 37.27 37.27 37.26 37.26 0.9K
10:04 37.23 37.24 37.23 37.24 0.2K
10:06 37.25 37.25 37.22 37.22 0.2K
10:08 37.22 37.26 37.22 37.26 0.5K
10:09 37.23 37.23 37.21 37.21 0.3K
10:11 37.19 37.24 37.19 37.21 0.5K
10:12 37.21 37.21 37.21 37.21 0.2K
10:15 37.20 37.20 37.20 37.20 0.5K
10:16 37.24 37.26 37.24 37.26 0.2K
10:17 37.29 37.30 37.29 37.29 0.3K
10:18 37.27 37.28 37.26 37.28 0.3K
10:19 37.26 37.37 37.26 37.37 2.0K
10:20 37.38 37.38 37.38 37.38 0.1K
10:21 37.37 37.37 37.37 37.37 0.1K
10:22 37.38 37.49 37.38 37.47 5.7K
10:23 37.50 37.50 37.48 37.50 0.4K
10:24 37.51 37.53 37.51 37.53 0.5K
10:25 37.52 37.57 37.50 37.57 0.5K
10:28 37.49 37.51 37.44 37.44 2.9K
10:29 37.41 37.42 37.41 37.41 0.5K
10:30 37.40 37.51 37.40 37.51 0.7K
10:31 37.50 37.53 37.50 37.53 0.2K
10:32 37.53 37.53 37.53 37.53 0.2K
10:33 37.55 37.58 37.55 37.58 0.6K
10:34 37.59 37.59 37.59 37.59 0.9K
10:35 37.65 37.67 37.60 37.60 7.1K
10:36 37.59 37.59 37.55 37.59 5.7K
10:37 37.65 37.66 37.65 37.66 0.4K
10:38 37.69 37.69 37.64 37.64 1.1K
10:39 37.64 37.67 37.64 37.67 0.2K
10:40 37.64 37.66 37.61 37.61 3.1K
10:41 37.62 37.64 37.62 37.64 20.4K
10:42 37.64 37.64 37.64 37.64 0.1K
10:43 37.61 37.61 37.59 37.60 3.1K
10:44 37.57 37.59 37.57 37.59 0.6K
10:45 37.59 37.61 37.59 37.61 0.3K
10:46 37.62 37.62 37.62 37.62 0.1K
10:47 37.65 37.65 37.65 37.65 0.2K
10:48 37.60 37.60 37.60 37.60 0.2K
10:49 37.57 37.61 37.57 37.61 1.0K
10:51 37.58 37.58 37.53 37.56 2.6K
10:52 37.57 37.59 37.57 37.59 0.6K
10:53 37.56 37.56 37.56 37.56 1.1K
10:54 37.56 37.58 37.55 37.55 1.4K
10:57 37.52 37.56 37.52 37.56 1.2K
10:58 37.51 37.51 37.51 37.51 1.7K
10:59 37.55 37.55 37.55 37.55 0.2K
11:00 37.53 37.53 37.53 37.53 0.8K
11:01 37.54 37.54 37.54 37.54 0.1K
11:02 37.53 37.53 37.53 37.53 0.1K
11:03 37.54 37.57 37.54 37.57 1.3K
11:05 37.58 37.58 37.56 37.57 2.0K
11:06 37.56 37.56 37.55 37.55 0.4K
11:08 37.55 37.55 37.55 37.55 0.2K
11:09 37.52 37.56 37.52 37.56 1.2K
11:10 37.56 37.56 37.56 37.56 0.1K
11:11 37.58 37.58 37.58 37.58 0.1K
11:12 37.59 37.59 37.59 37.59 0.2K
11:13 37.56 37.56 37.56 37.56 0.2K
11:14 37.59 37.59 37.58 37.58 1.2K
11:15 37.60 37.61 37.60 37.61 0.4K
11:16 37.63 37.63 37.63 37.63 0.1K
11:17 37.63 37.63 37.63 37.63 0.1K
11:18 37.65 37.65 37.65 37.65 0.1K
11:19 37.63 37.63 37.61 37.61 1.6K
11:20 37.60 37.60 37.60 37.60 0.5K
11:21 37.60 37.61 37.60 37.61 5.3K
11:22 37.60 37.60 37.59 37.60 1.5K
11:23 37.59 37.59 37.57 37.57 1.2K
11:24 37.57 37.58 37.56 37.58 1.6K
11:25 37.58 37.58 37.57 37.57 0.5K
11:26 37.60 37.60 37.60 37.60 2.6K
11:27 37.61 37.61 37.58 37.58 2.2K
11:28 37.58 37.58 37.57 37.57 0.6K
11:29 37.57 37.57 37.57 37.57 0.2K
11:30 37.54 37.54 37.52 37.54 1.7K
11:31 37.53 37.53 37.53 37.53 0.6K
11:34 37.54 37.65 37.54 37.65 0.7K
11:36 37.62 37.62 37.62 37.62 0.3K
11:37 37.63 37.63 37.63 37.63 0.1K
11:41 37.60 37.60 37.59 37.59 0.5K
11:43 37.60 37.61 37.60 37.61 0.7K
11:44 37.64 37.64 37.62 37.62 1.2K
11:45 37.59 37.60 37.59 37.60 0.2K
11:46 37.61 37.61 37.61 37.61 0.3K
11:49 37.60 37.60 37.59 37.59 0.8K
11:50 37.60 37.60 37.57 37.57 1.7K
11:51 37.56 37.58 37.55 37.55 1.6K
11:52 37.54 37.54 37.54 37.54 0.1K
11:53 37.56 37.56 37.56 37.56 0.2K
11:54 37.47 37.47 37.47 37.47 1.8K
11:55 37.44 37.44 37.44 37.44 0.1K
11:56 37.49 37.49 37.49 37.49 0.6K
11:57 37.49 37.49 37.49 37.49 0.1K
11:58 37.48 37.48 37.47 37.47 0.6K
11:59 37.47 37.47 37.47 37.47 0.9K
12:00 37.45 37.45 37.45 37.45 0.3K
12:01 37.49 37.49 37.49 37.49 0.1K
12:02 37.46 37.46 37.46 37.46 0.1K
12:07 37.49 37.49 37.49 37.49 0.3K
12:10 37.50 37.50 37.49 37.49 0.5K
12:11 37.50 37.50 37.46 37.46 0.4K
12:13 37.47 37.47 37.47 37.47 0.3K
12:15 37.48 37.48 37.48 37.48 0.7K
12:17 37.46 37.46 37.46 37.46 0.5K
12:18 37.47 37.47 37.47 37.47 0.1K
12:20 37.45 37.45 37.44 37.44 0.3K
12:24 37.45 37.45 37.45 37.45 0.2K
12:26 37.45 37.45 37.45 37.45 0.6K
12:28 37.43 37.43 37.43 37.43 0.2K
12:29 37.45 37.47 37.45 37.47 1.0K
12:31 37.45 37.45 37.45 37.45 0.4K
12:35 37.47 37.47 37.47 37.47 0.3K
12:36 37.49 37.49 37.49 37.49 0.1K
12:43 37.49 37.49 37.49 37.49 0.1K
12:45 37.47 37.47 37.45 37.45 1.0K
12:49 37.41 37.50 37.38 37.50 3.1K
12:50 37.49 37.51 37.48 37.51 1.6K
12:52 37.49 37.49 37.47 37.47 0.5K
12:56 37.47 37.47 37.47 37.47 0.7K
12:58 37.46 37.46 37.46 37.46 0.1K
12:59 37.47 37.50 37.47 37.50 0.3K
13:04 37.53 37.58 37.53 37.58 0.6K
13:06 37.56 37.56 37.56 37.56 0.4K
13:07 37.55 37.55 37.54 37.54 0.7K
13:08 37.54 37.54 37.51 37.51 0.3K
13:12 37.52 37.56 37.52 37.56 0.9K
13:13 37.57 37.57 37.57 37.57 0.1K
13:15 37.60 37.60 37.60 37.60 0.2K
13:16 37.59 37.59 37.59 37.59 0.1K
13:17 37.61 37.61 37.61 37.61 0.1K
13:19 37.63 37.63 37.63 37.63 0.1K
13:21 37.63 37.65 37.63 37.65 0.3K
13:23 37.61 37.65 37.61 37.65 0.3K
13:24 37.61 37.61 37.61 37.61 0.2K
13:25 37.61 37.61 37.61 37.61 0.1K
13:26 37.61 37.61 37.61 37.61 0.1K
13:27 37.62 37.62 37.62 37.62 0.1K
13:28 37.59 37.60 37.58 37.58 0.7K
13:29 37.57 37.57 37.57 37.57 0.1K
13:31 37.56 37.58 37.56 37.58 0.2K
13:34 37.58 37.59 37.57 37.57 1.3K
13:35 37.55 37.55 37.55 37.55 0.1K
13:36 37.57 37.57 37.57 37.57 0.1K
13:40 37.56 37.56 37.53 37.53 0.8K
13:42 37.56 37.56 37.56 37.56 0.3K
13:44 37.55 37.55 37.55 37.55 0.3K
13:50 37.58 37.58 37.58 37.58 1.3K
13:51 37.56 37.57 37.56 37.57 0.3K
13:55 37.55 37.57 37.55 37.56 0.7K
13:57 37.55 37.55 37.53 37.53 3.4K
13:58 37.51 37.51 37.51 37.51 5.8K
13:59 37.53 37.53 37.51 37.51 4.1K
14:00 37.50 37.50 37.49 37.50 1.9K
14:01 37.53 37.55 37.53 37.55 0.6K
14:03 37.54 37.54 37.54 37.54 0.1K
14:04 37.53 37.53 37.53 37.53 0.5K
14:05 37.52 37.52 37.51 37.51 0.5K
14:06 37.52 37.52 37.52 37.52 0.1K
14:08 37.51 37.51 37.49 37.49 2.7K
14:09 37.49 37.50 37.48 37.48 0.4K
14:10 37.51 37.51 37.51 37.51 5.1K
14:11 37.52 37.52 37.52 37.52 1.8K
14:12 37.51 37.51 37.51 37.51 0.1K
14:13 37.49 37.49 37.49 37.49 0.7K
14:15 37.51 37.51 37.51 37.51 0.1K
14:16 37.49 37.51 37.49 37.51 1.4K
14:19 37.51 37.52 37.51 37.52 1.9K
14:20 37.56 37.56 37.56 37.56 1.3K
14:21 37.59 37.66 37.59 37.64 0.9K
14:22 37.66 37.67 37.66 37.67 0.2K
14:23 37.67 37.67 37.65 37.65 0.6K
14:24 37.67 37.74 37.67 37.74 1.9K
14:25 37.75 37.75 37.70 37.70 1.9K
14:26 37.71 37.71 37.71 37.71 0.1K
14:29 37.73 37.73 37.73 37.73 0.1K
14:30 37.74 37.74 37.74 37.74 0.1K
14:31 37.72 37.72 37.72 37.72 0.3K
14:32 37.71 37.71 37.68 37.68 1.3K
14:33 37.69 37.69 37.69 37.69 0.2K
14:34 37.68 37.70 37.68 37.70 0.4K
14:35 37.72 37.73 37.72 37.73 0.5K
14:36 37.69 37.74 37.69 37.74 0.7K
14:37 37.76 37.76 37.76 37.76 0.4K
14:39 37.78 37.78 37.77 37.77 0.5K
14:40 37.75 37.75 37.75 37.75 0.3K
14:42 37.75 37.75 37.75 37.75 0.2K
14:45 37.74 37.74 37.74 37.74 0.4K
14:46 37.75 37.75 37.75 37.75 0.5K
14:47 37.75 37.75 37.75 37.75 0.5K
14:51 37.75 37.75 37.75 37.75 0.6K
14:52 37.75 37.75 37.75 37.75 0.9K
14:54 37.76 37.76 37.76 37.76 0.6K
14:55 37.76 37.76 37.74 37.74 0.8K
14:56 37.75 37.75 37.75 37.75 0.2K
14:58 37.73 37.74 37.73 37.73 1.5K
15:00 37.75 37.75 37.75 37.75 1.1K
15:01 37.76 37.76 37.76 37.76 0.5K
15:03 37.77 37.78 37.77 37.78 0.5K
15:06 37.80 37.81 37.80 37.81 0.2K
15:07 37.81 37.81 37.81 37.81 0.5K
15:08 37.82 37.83 37.82 37.83 0.6K
15:09 37.83 37.83 37.82 37.82 0.6K
15:10 37.83 37.83 37.83 37.83 0.1K
15:11 37.81 37.81 37.81 37.81 0.5K
15:13 37.80 37.80 37.80 37.80 0.1K
15:15 37.81 37.81 37.81 37.81 0.1K
15:17 37.79 37.79 37.79 37.79 0.1K
15:18 37.81 37.81 37.81 37.81 0.2K
15:19 37.80 37.80 37.80 37.80 0.3K
15:20 37.79 37.81 37.79 37.79 0.4K
15:21 37.81 37.82 37.81 37.82 0.7K
15:24 37.82 37.82 37.82 37.82 0.5K
15:26 37.83 37.83 37.83 37.83 0.6K
15:27 37.83 37.83 37.83 37.83 0.4K
15:29 37.84 37.84 37.84 37.84 0.1K
15:30 37.83 37.87 37.83 37.87 1.0K
15:31 37.89 37.89 37.89 37.89 0.1K
15:32 37.87 37.87 37.87 37.87 0.1K
15:33 37.88 37.88 37.87 37.87 0.6K
15:34 37.87 37.87 37.86 37.86 0.4K
15:35 37.85 37.85 37.83 37.83 1.0K
15:37 37.83 37.87 37.83 37.87 1.4K
15:39 37.87 37.87 37.84 37.84 3.8K
15:40 37.83 37.85 37.83 37.85 0.3K
15:41 37.83 37.83 37.83 37.83 0.2K
15:42 37.86 37.86 37.85 37.85 0.9K
15:43 37.86 37.86 37.86 37.86 0.2K
15:44 37.87 37.87 37.87 37.87 0.4K
15:45 37.86 37.86 37.86 37.86 0.1K
15:46 37.87 37.87 37.85 37.85 0.8K
15:47 37.85 37.86 37.85 37.86 0.3K
15:49 37.86 37.87 37.86 37.87 1.5K
15:50 37.86 37.88 37.86 37.88 4.4K
15:51 37.87 37.87 37.87 37.87 0.9K
15:53 37.89 37.92 37.89 37.92 4.2K
15:54 37.92 37.92 37.92 37.92 0.2K
15:55 37.90 37.92 37.89 37.89 5.6K
15:56 37.88 37.89 37.88 37.88 2.8K
15:57 37.89 37.89 37.88 37.89 4.3K
15:58 37.89 37.91 37.89 37.91 5.2K
15:59 37.90 37.95 37.90 37.92 6.2K
16:00 37.93 37.93 37.93 37.93 62.1K
16:01 37.93 37.93 37.93 37.93 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available