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 38.55 38.55 38.50 38.51 18.9K
09:31 38.65 39.00 38.65 38.86 16.8K
09:32 38.83 38.88 38.80 38.83 3.1K
09:33 38.94 39.52 38.94 39.52 7.3K
09:34 39.42 39.49 39.15 39.44 8.9K
09:35 39.29 39.38 39.13 39.20 13.3K
09:36 39.20 39.25 39.20 39.22 14.9K
09:37 39.23 39.29 39.20 39.20 13.7K
09:38 39.18 39.18 39.07 39.07 2.7K
09:39 39.05 39.05 39.00 39.00 1.7K
09:40 39.03 39.13 39.03 39.13 3.8K
09:41 39.08 39.08 38.99 39.00 3.1K
09:42 39.00 39.06 39.00 39.05 3.1K
09:43 39.09 39.10 39.03 39.03 26.0K
09:44 39.00 39.00 38.96 38.97 3.1K
09:45 38.93 38.93 38.84 38.84 0.9K
09:46 38.81 38.81 38.75 38.76 1.9K
09:47 38.76 38.79 38.74 38.79 1.7K
09:48 38.72 38.84 38.72 38.82 2.1K
09:49 38.87 39.04 38.85 39.01 12.1K
09:50 39.05 39.05 38.95 38.95 2.1K
09:51 38.94 38.95 38.93 38.93 0.5K
09:52 38.90 38.93 38.89 38.92 5.1K
09:53 38.90 38.93 38.90 38.92 3.9K
09:54 38.93 38.93 38.90 38.90 2.9K
09:55 38.90 38.90 38.66 38.66 2.0K
09:56 38.61 38.61 38.57 38.57 0.9K
09:57 38.53 38.53 38.38 38.38 11.5K
09:58 38.37 38.37 38.19 38.19 2.3K
09:59 38.26 38.34 38.26 38.34 1.8K
10:00 38.37 38.37 38.30 38.32 3.6K
10:01 38.35 38.35 38.35 38.35 0.1K
10:02 38.35 38.35 38.35 38.35 0.4K
10:03 38.30 38.30 38.06 38.14 3.5K
10:04 38.31 38.52 38.31 38.52 8.2K
10:05 38.57 38.57 38.57 38.57 0.6K
10:06 38.58 38.58 38.53 38.53 0.8K
10:07 38.54 38.62 38.49 38.49 91.7K
10:08 38.49 38.54 38.49 38.54 5.2K
10:09 38.55 38.55 38.41 38.41 4.6K
10:10 38.39 38.44 38.33 38.44 1.1K
10:11 38.45 38.52 38.45 38.49 3.2K
10:13 38.47 38.47 38.41 38.41 10.3K
10:14 38.41 38.47 38.41 38.47 2.4K
10:15 38.43 38.43 38.38 38.38 2.4K
10:16 38.39 38.39 38.26 38.26 2.2K
10:18 38.16 38.20 38.09 38.20 6.5K
10:19 38.20 38.24 38.20 38.24 0.3K
10:20 38.27 38.27 38.27 38.27 0.4K
10:21 38.16 38.23 38.16 38.23 3.8K
10:22 38.18 38.21 38.18 38.21 5.4K
10:23 38.19 38.24 38.19 38.21 2.0K
10:24 38.21 38.21 38.20 38.20 0.9K
10:25 38.21 38.25 38.20 38.21 6.3K
10:26 38.22 38.22 38.19 38.19 3.5K
10:27 38.19 38.22 38.18 38.18 5.4K
10:28 38.17 38.17 38.00 38.00 4.3K
10:29 37.94 37.97 37.88 37.97 6.4K
10:30 37.95 37.95 37.95 37.95 0.4K
10:31 37.90 37.90 37.85 37.85 0.9K
10:32 37.89 37.92 37.89 37.92 0.7K
10:33 37.99 38.01 37.99 38.01 6.9K
10:34 38.02 38.02 38.00 38.00 1.5K
10:35 38.00 38.00 38.00 38.00 1.1K
10:36 38.00 38.04 38.00 38.04 2.4K
10:39 38.09 38.09 38.09 38.09 0.9K
10:40 38.15 38.16 38.11 38.16 1.5K
10:41 38.19 38.20 38.14 38.14 2.3K
10:42 38.12 38.18 38.12 38.18 0.7K
10:43 38.14 38.14 38.14 38.14 0.3K
10:44 38.14 38.14 38.11 38.11 0.9K
10:45 38.08 38.08 38.02 38.02 1.3K
10:47 38.03 38.03 38.02 38.03 0.7K
10:48 38.01 38.01 38.01 38.01 0.4K
10:49 38.01 38.01 38.00 38.00 2.8K
10:50 38.00 38.00 38.00 38.00 0.4K
10:51 38.00 38.00 38.00 38.00 3.4K
10:52 38.00 38.02 38.00 38.02 2.3K
10:53 38.02 38.02 38.02 38.02 0.2K
10:55 38.09 38.09 38.09 38.09 0.3K
10:56 38.11 38.11 38.11 38.11 0.2K
10:57 38.10 38.24 38.10 38.22 13.0K
10:58 38.24 38.26 38.24 38.26 0.2K
10:59 38.30 38.30 38.29 38.29 0.8K
11:00 38.29 38.38 38.29 38.38 1.8K
11:01 38.34 38.34 38.33 38.33 0.5K
11:02 38.30 38.30 38.28 38.28 0.4K
11:04 38.34 38.38 38.34 38.38 0.9K
11:06 38.37 38.40 38.37 38.38 0.8K
11:07 38.42 38.42 38.36 38.36 2.3K
11:08 38.29 38.34 38.29 38.34 3.8K
11:09 38.33 38.33 38.33 38.33 0.1K
11:10 38.33 38.33 38.33 38.33 0.3K
11:11 38.32 38.38 38.32 38.38 0.4K
11:12 38.40 38.44 38.39 38.39 1.3K
11:13 38.35 38.35 38.35 38.35 0.8K
11:14 38.46 38.51 38.46 38.51 5.8K
11:16 38.55 38.55 38.48 38.48 1.0K
11:17 38.48 38.48 38.47 38.47 5.1K
11:18 38.52 38.52 38.40 38.40 4.7K
11:19 38.38 38.40 38.38 38.40 3.3K
11:22 38.45 38.57 38.45 38.57 4.1K
11:23 38.52 38.52 38.52 38.52 0.3K
11:24 38.53 38.53 38.51 38.51 0.5K
11:25 38.48 38.48 38.48 38.48 0.9K
11:26 38.49 38.49 38.47 38.47 0.4K
11:28 38.47 38.47 38.35 38.35 4.8K
11:29 38.35 38.35 38.32 38.32 0.9K
11:30 38.30 38.30 38.27 38.29 0.7K
11:31 38.31 38.32 38.31 38.31 1.6K
11:32 38.29 38.29 38.28 38.28 0.3K
11:33 38.28 38.29 38.28 38.29 2.0K
11:34 38.27 38.27 38.25 38.27 2.0K
11:35 38.26 38.29 38.26 38.29 2.5K
11:36 38.27 38.27 38.27 38.27 0.1K
11:37 38.31 38.32 38.31 38.32 0.4K
11:38 38.35 38.40 38.35 38.40 0.9K
11:39 38.34 38.34 38.34 38.34 0.8K
11:41 38.36 38.36 38.35 38.35 0.5K
11:42 38.36 38.37 38.33 38.37 0.6K
11:43 38.30 38.30 38.29 38.29 1.1K
11:44 38.27 38.27 38.27 38.27 0.4K
11:45 38.27 38.27 38.25 38.25 0.4K
11:46 38.27 38.27 38.27 38.27 0.4K
11:48 38.26 38.26 38.26 38.26 0.1K
11:49 38.26 38.26 38.25 38.25 0.5K
11:50 38.27 38.29 38.27 38.29 1.1K
11:53 38.34 38.36 38.34 38.34 0.9K
11:55 38.36 38.36 38.35 38.35 0.4K
11:56 38.32 38.37 38.32 38.37 1.2K
11:57 38.40 38.45 38.40 38.45 1.5K
11:58 38.46 38.48 38.46 38.48 0.2K
12:01 38.45 38.45 38.43 38.45 0.9K
12:02 38.41 38.41 38.41 38.41 0.2K
12:03 38.38 38.38 38.36 38.36 0.8K
12:04 38.36 38.36 38.30 38.35 5.9K
12:05 38.34 38.34 38.32 38.32 1.2K
12:06 38.30 38.30 38.30 38.30 1.1K
12:07 38.31 38.31 38.30 38.30 0.3K
12:09 38.31 38.31 38.31 38.31 0.1K
12:10 38.30 38.30 38.24 38.28 2.1K
12:11 38.29 38.29 38.27 38.27 0.3K
12:12 38.25 38.25 38.25 38.25 0.1K
12:15 38.25 38.29 38.25 38.29 1.1K
12:17 38.30 38.34 38.30 38.34 1.1K
12:21 38.34 38.40 38.34 38.40 1.2K
12:23 38.40 38.40 38.40 38.40 0.1K
12:24 38.40 38.40 38.40 38.40 0.1K
12:25 38.41 38.41 38.36 38.36 1.2K
12:26 38.35 38.35 38.35 38.35 0.2K
12:28 38.35 38.35 38.35 38.35 0.4K
12:31 38.35 38.39 38.35 38.38 0.5K
12:32 38.38 38.38 38.35 38.35 1.1K
12:34 38.34 38.34 38.34 38.34 0.1K
12:39 38.33 38.34 38.33 38.34 0.2K
12:40 38.34 38.35 38.34 38.35 0.4K
12:41 38.36 38.41 38.36 38.41 1.3K
12:42 38.44 38.44 38.44 38.44 0.1K
12:43 38.43 38.43 38.37 38.37 2.0K
12:45 38.32 38.32 38.32 38.32 1.1K
12:47 38.24 38.25 38.19 38.21 4.0K
12:48 38.22 38.22 38.16 38.22 37.7K
12:49 38.25 38.25 38.25 38.25 0.6K
12:51 38.25 38.25 38.20 38.21 1.8K
12:52 38.18 38.18 38.18 38.18 0.2K
12:54 38.19 38.19 38.19 38.19 0.6K
12:55 38.22 38.22 38.22 38.22 1.0K
12:56 38.24 38.24 38.24 38.24 0.2K
12:58 38.24 38.24 38.22 38.24 1.9K
12:59 38.24 38.24 38.24 38.24 0.8K
13:00 38.21 38.21 38.14 38.14 1.9K
13:02 38.12 38.15 38.12 38.15 1.7K
13:03 38.12 38.12 38.10 38.10 0.7K
13:04 38.09 38.09 37.95 38.00 8.2K
13:05 37.98 37.98 37.96 37.96 0.3K
13:07 37.98 37.98 37.98 37.98 0.5K
13:11 38.00 38.05 38.00 38.05 0.9K
13:12 38.04 38.04 38.04 38.04 0.5K
13:14 38.03 38.03 38.03 38.03 0.3K
13:16 38.01 38.01 38.01 38.01 0.4K
13:18 38.00 38.03 37.99 38.03 0.5K
13:19 38.01 38.01 38.01 38.01 0.1K
13:20 38.03 38.03 38.01 38.02 0.3K
13:21 38.04 38.05 38.04 38.05 0.6K
13:22 38.05 38.05 38.04 38.04 0.8K
13:23 38.04 38.04 38.04 38.04 0.1K
13:25 38.06 38.06 38.02 38.03 2.6K
13:26 38.01 38.01 38.01 38.01 0.3K
13:27 38.00 38.00 37.99 37.99 0.9K
13:28 37.96 37.96 37.95 37.95 0.6K
13:31 37.94 37.94 37.93 37.93 0.5K
13:33 37.94 37.94 37.94 37.94 0.1K
13:35 37.96 37.96 37.96 37.96 0.1K
13:36 37.96 37.96 37.96 37.96 0.2K
13:37 37.97 37.97 37.97 37.97 0.2K
13:38 38.00 38.02 38.00 38.02 1.9K
13:39 38.03 38.03 38.02 38.02 0.2K
13:40 38.04 38.06 38.04 38.05 2.9K
13:41 38.05 38.05 38.05 38.05 0.3K
13:46 38.05 38.05 38.05 38.05 0.2K
13:48 38.04 38.06 38.04 38.05 0.7K
13:50 38.05 38.07 38.05 38.07 0.8K
13:53 38.05 38.05 38.05 38.05 0.1K
13:55 38.07 38.10 38.07 38.10 0.7K
13:56 38.10 38.10 38.10 38.10 0.1K
13:57 38.11 38.11 38.11 38.11 0.1K
14:00 38.06 38.06 38.02 38.04 2.1K
14:01 38.04 38.04 38.03 38.03 0.5K
14:02 38.06 38.07 38.06 38.07 1.6K
14:03 38.06 38.08 38.06 38.08 0.5K
14:05 38.07 38.08 38.07 38.08 0.3K
14:06 38.08 38.08 38.08 38.08 0.1K
14:07 38.08 38.08 38.08 38.08 0.2K
14:08 38.10 38.10 38.09 38.09 0.5K
14:09 38.09 38.09 38.07 38.07 0.6K
14:10 38.05 38.09 38.05 38.09 2.4K
14:11 38.10 38.10 38.09 38.10 1.9K
14:12 38.10 38.10 38.10 38.10 0.3K
14:15 38.10 38.10 38.10 38.10 0.1K
14:16 38.10 38.14 38.10 38.14 2.4K
14:17 38.14 38.14 38.14 38.14 0.1K
14:18 38.14 38.15 38.13 38.15 1.4K
14:19 38.13 38.13 38.13 38.13 0.2K
14:20 38.13 38.13 38.11 38.12 1.0K
14:21 38.13 38.13 38.13 38.13 0.3K
14:22 38.09 38.09 38.09 38.09 0.6K
14:23 38.13 38.13 38.11 38.11 5.1K
14:24 38.12 38.12 38.12 38.12 0.5K
14:25 38.12 38.16 38.12 38.14 6.3K
14:26 38.15 38.15 38.10 38.10 3.9K
14:27 38.09 38.09 38.09 38.09 0.6K
14:28 38.11 38.11 38.11 38.11 1.1K
14:29 38.13 38.14 38.13 38.14 0.8K
14:30 38.15 38.15 38.15 38.15 0.1K
14:31 38.15 38.16 38.15 38.16 1.0K
14:32 38.16 38.16 38.16 38.16 0.3K
14:33 38.16 38.21 38.16 38.21 3.9K
14:34 38.24 38.24 38.24 38.24 0.1K
14:35 38.24 38.24 38.22 38.22 1.4K
14:36 38.22 38.22 38.21 38.21 0.2K
14:37 38.22 38.22 38.21 38.21 0.6K
14:38 38.20 38.23 38.19 38.23 12.1K
14:40 38.21 38.21 38.20 38.20 0.7K
14:41 38.21 38.21 38.21 38.21 0.5K
14:42 38.22 38.30 38.22 38.30 6.6K
14:43 38.31 38.31 38.31 38.31 0.4K
14:45 38.32 38.33 38.32 38.33 1.1K
14:47 38.36 38.36 38.36 38.36 0.1K
14:48 38.34 38.44 38.34 38.44 8.4K
14:49 38.43 38.43 38.43 38.43 0.4K
14:50 38.43 38.43 38.43 38.43 0.1K
14:51 38.41 38.41 38.41 38.41 0.5K
14:52 38.40 38.40 38.40 38.40 0.1K
14:53 38.39 38.39 38.38 38.38 0.4K
14:54 38.37 38.37 38.33 38.33 0.4K
14:55 38.32 38.32 38.32 38.32 0.3K
14:56 38.32 38.33 38.29 38.29 0.4K
14:58 38.29 38.29 38.29 38.29 0.3K
14:59 38.30 38.30 38.30 38.30 0.1K
15:00 38.34 38.37 38.34 38.37 4.6K
15:05 38.41 38.41 38.41 38.41 0.1K
15:06 38.38 38.38 38.38 38.38 0.1K
15:07 38.41 38.44 38.41 38.44 2.1K
15:08 38.45 38.50 38.45 38.49 2.2K
15:09 38.51 38.51 38.50 38.50 0.6K
15:10 38.50 38.50 38.50 38.50 0.2K
15:11 38.50 38.50 38.47 38.50 6.6K
15:12 38.50 38.50 38.46 38.50 2.1K
15:13 38.51 38.51 38.51 38.51 0.9K
15:14 38.50 38.50 38.50 38.50 0.6K
15:16 38.51 38.54 38.42 38.42 6.8K
15:19 38.39 38.39 38.39 38.39 0.3K
15:20 38.37 38.37 38.36 38.36 1.7K
15:21 38.36 38.41 38.36 38.41 1.9K
15:24 38.40 38.40 38.37 38.37 0.8K
15:26 38.36 38.36 38.36 38.36 0.3K
15:28 38.36 38.36 38.32 38.34 1.6K
15:29 38.33 38.33 38.32 38.32 0.5K
15:30 38.34 38.34 38.32 38.32 0.4K
15:31 38.33 38.33 38.33 38.33 0.1K
15:32 38.31 38.33 38.31 38.33 0.6K
15:33 38.31 38.31 38.31 38.31 0.4K
15:34 38.31 38.32 38.31 38.32 1.1K
15:35 38.32 38.32 38.28 38.28 1.5K
15:36 38.27 38.28 38.27 38.28 2.0K
15:37 38.22 38.24 38.22 38.24 2.0K
15:38 38.24 38.26 38.24 38.26 1.3K
15:39 38.27 38.29 38.27 38.29 0.8K
15:40 38.28 38.28 38.24 38.24 0.8K
15:41 38.26 38.26 38.23 38.23 1.6K
15:42 38.23 38.24 38.23 38.23 2.4K
15:43 38.20 38.20 38.20 38.20 2.0K
15:44 38.21 38.22 38.19 38.19 4.1K
15:45 38.21 38.22 38.21 38.21 0.9K
15:46 38.21 38.21 38.21 38.21 0.1K
15:47 38.21 38.21 38.20 38.20 1.2K
15:48 38.20 38.20 38.18 38.18 2.2K
15:49 38.16 38.16 38.16 38.16 0.3K
15:50 38.15 38.15 38.08 38.10 6.6K
15:51 38.12 38.14 38.12 38.12 2.6K
15:52 38.10 38.10 38.07 38.07 4.7K
15:53 38.06 38.06 38.04 38.04 4.5K
15:54 38.04 38.04 38.00 38.03 7.2K
15:55 38.04 38.07 38.03 38.03 7.1K
15:56 38.03 38.03 38.00 38.01 10.9K
15:57 38.00 38.05 37.99 38.05 8.4K
15:58 38.04 38.04 38.01 38.02 9.5K
15:59 38.01 38.02 37.99 37.99 9.3K
16:00 38.00 38.00 38.00 38.00 40.3K
16:01 38.00 38.00 38.00 38.00 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available