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 38.48 38.48 38.37 38.37 14.1K
09:31 38.46 38.52 38.43 38.50 8.4K
09:32 38.49 38.66 38.49 38.65 17.5K
09:33 38.62 38.62 38.51 38.51 7.3K
09:34 38.53 38.53 38.46 38.54 5.2K
09:35 38.49 38.56 38.47 38.56 6.2K
09:36 38.57 38.59 38.56 38.56 2.3K
09:37 38.56 38.59 38.51 38.57 5.3K
09:38 38.55 38.58 38.49 38.58 9.0K
09:39 38.59 38.74 38.59 38.74 5.8K
09:40 38.77 38.84 38.77 38.83 3.4K
09:41 38.76 38.76 38.69 38.69 1.3K
09:42 38.68 38.68 38.62 38.63 0.6K
09:43 38.61 38.69 38.61 38.69 1.7K
09:44 38.73 38.75 38.68 38.75 2.1K
09:45 38.80 38.80 38.75 38.75 4.2K
09:46 38.77 38.85 38.76 38.83 3.0K
09:47 38.81 38.81 38.75 38.77 1.6K
09:48 38.78 38.78 38.70 38.75 1.2K
09:49 38.74 38.76 38.73 38.74 1.0K
09:50 38.72 38.73 38.72 38.72 0.3K
09:51 38.74 38.75 38.67 38.67 1.7K
09:52 38.65 38.66 38.65 38.65 1.0K
09:54 38.69 38.69 38.69 38.69 0.1K
09:55 38.62 38.62 38.62 38.62 0.1K
09:56 38.52 38.53 38.48 38.53 3.7K
09:57 38.54 38.55 38.52 38.53 1.7K
09:58 38.53 38.55 38.53 38.55 0.6K
09:59 38.53 38.53 38.53 38.53 0.4K
10:00 38.56 38.59 38.56 38.58 2.0K
10:01 38.57 38.58 38.57 38.57 0.5K
10:02 38.70 38.70 38.59 38.59 15.8K
10:03 38.54 38.55 38.49 38.53 4.0K
10:04 38.57 38.63 38.57 38.60 7.1K
10:05 38.56 38.56 38.56 38.56 0.2K
10:06 38.54 38.54 38.54 38.54 0.2K
10:07 38.58 38.58 38.54 38.54 1.4K
10:08 38.56 38.56 38.51 38.51 0.6K
10:09 38.54 38.54 38.54 38.54 0.2K
10:10 38.50 38.53 38.50 38.53 0.3K
10:11 38.54 38.57 38.54 38.57 1.0K
10:13 38.57 38.57 38.57 38.57 0.3K
10:14 38.61 38.61 38.58 38.58 0.8K
10:15 38.57 38.57 38.56 38.56 0.3K
10:17 38.58 38.58 38.58 38.58 0.1K
10:18 38.58 38.61 38.55 38.61 2.0K
10:19 38.63 38.70 38.63 38.66 3.7K
10:21 38.65 38.65 38.65 38.65 0.3K
10:23 38.66 38.68 38.66 38.68 0.5K
10:24 38.61 38.61 38.61 38.61 0.3K
10:25 38.66 38.67 38.66 38.67 0.3K
10:26 38.66 38.66 38.66 38.66 0.8K
10:27 38.63 38.63 38.62 38.62 0.8K
10:28 38.59 38.62 38.59 38.62 0.2K
10:29 38.63 38.63 38.62 38.62 1.3K
10:30 38.64 38.64 38.64 38.64 0.8K
10:31 38.64 38.64 38.61 38.62 1.2K
10:32 38.63 38.64 38.63 38.64 0.8K
10:33 38.61 38.64 38.61 38.64 0.9K
10:34 38.64 38.65 38.64 38.64 0.3K
10:35 38.66 38.66 38.64 38.66 1.3K
10:36 38.63 38.63 38.63 38.63 0.4K
10:37 38.61 38.61 38.61 38.61 1.6K
10:38 38.62 38.62 38.62 38.62 0.1K
10:40 38.64 38.65 38.63 38.63 2.0K
10:42 38.62 38.65 38.62 38.65 1.2K
10:43 38.63 38.63 38.63 38.63 0.1K
10:44 38.60 38.60 38.60 38.60 0.1K
10:45 38.57 38.57 38.51 38.52 2.0K
10:46 38.54 38.58 38.54 38.58 1.7K
10:48 38.59 38.60 38.57 38.60 1.6K
10:51 38.59 38.59 38.59 38.59 0.1K
10:52 38.61 38.61 38.61 38.61 1.8K
10:53 38.57 38.57 38.57 38.57 0.4K
10:54 38.60 38.60 38.60 38.60 0.2K
10:55 38.60 38.60 38.59 38.59 0.4K
10:56 38.61 38.64 38.61 38.64 1.9K
10:57 38.65 38.84 38.65 38.84 18.9K
10:58 38.87 38.87 38.85 38.87 4.3K
10:59 38.84 38.84 38.84 38.84 0.1K
11:00 38.88 38.88 38.83 38.83 1.0K
11:01 38.83 38.84 38.82 38.84 1.0K
11:02 38.83 38.83 38.83 38.83 0.6K
11:03 38.79 38.81 38.79 38.81 1.7K
11:04 38.82 38.83 38.82 38.83 0.5K
11:05 38.80 38.80 38.79 38.79 0.4K
11:06 38.84 38.86 38.84 38.86 0.3K
11:07 38.85 38.85 38.85 38.85 0.1K
11:08 38.86 38.86 38.86 38.86 0.1K
11:09 38.83 38.85 38.83 38.85 0.2K
11:10 38.81 38.85 38.81 38.85 3.8K
11:11 38.88 38.91 38.88 38.91 4.6K
11:12 38.93 38.93 38.93 38.93 0.8K
11:13 38.94 38.95 38.94 38.95 4.4K
11:14 38.96 38.99 38.96 38.99 1.2K
11:15 38.99 39.00 38.98 38.98 14.6K
11:17 39.00 39.04 39.00 39.03 5.8K
11:18 39.03 39.04 39.03 39.03 0.8K
11:19 39.00 39.02 39.00 39.02 1.1K
11:20 39.00 39.00 38.98 38.98 5.9K
11:22 38.90 38.91 38.90 38.91 0.9K
11:23 38.90 38.90 38.90 38.90 0.3K
11:24 38.89 38.93 38.89 38.93 3.2K
11:25 38.91 38.91 38.90 38.90 0.6K
11:26 38.89 38.90 38.89 38.90 3.8K
11:27 38.90 38.92 38.90 38.92 1.7K
11:28 38.92 38.92 38.92 38.92 0.2K
11:30 38.92 38.92 38.84 38.90 2.3K
11:33 38.89 38.89 38.89 38.89 0.1K
11:35 38.81 38.81 38.79 38.79 1.1K
11:36 38.75 38.75 38.74 38.74 0.5K
11:37 38.72 38.75 38.72 38.73 1.3K
11:38 38.77 38.79 38.75 38.79 3.1K
11:40 38.78 38.78 38.78 38.78 0.2K
11:43 38.73 38.73 38.73 38.73 0.9K
11:45 38.65 38.65 38.65 38.65 1.1K
11:47 38.70 38.71 38.70 38.71 0.9K
11:48 38.72 38.72 38.72 38.72 0.1K
11:49 38.72 38.72 38.70 38.70 2.8K
11:50 38.72 38.73 38.70 38.70 1.4K
11:52 38.70 38.72 38.70 38.71 1.7K
11:53 38.74 38.76 38.74 38.74 1.3K
11:54 38.75 38.75 38.75 38.75 0.2K
11:58 38.75 38.75 38.75 38.75 0.1K
11:59 38.72 38.72 38.70 38.70 1.2K
12:00 38.71 38.72 38.71 38.72 0.5K
12:01 38.68 38.74 38.68 38.74 2.2K
12:02 38.74 38.74 38.74 38.74 0.2K
12:03 38.74 38.74 38.74 38.74 0.1K
12:04 38.70 38.72 38.70 38.72 0.8K
12:05 38.67 38.71 38.67 38.71 0.2K
12:07 38.65 38.67 38.65 38.67 1.3K
12:08 38.68 38.68 38.68 38.68 0.8K
12:09 38.68 38.68 38.67 38.67 0.2K
12:10 38.65 38.66 38.65 38.66 2.9K
12:11 38.63 38.65 38.63 38.65 0.5K
12:13 38.59 38.59 38.59 38.59 1.0K
12:14 38.58 38.58 38.45 38.45 4.2K
12:16 38.51 38.51 38.51 38.51 4.1K
12:17 38.54 38.54 38.51 38.51 0.5K
12:18 38.51 38.51 38.49 38.49 0.2K
12:19 38.52 38.52 38.52 38.52 0.1K
12:20 38.53 38.55 38.53 38.55 0.5K
12:21 38.54 38.54 38.54 38.54 0.1K
12:23 38.54 38.54 38.54 38.54 0.3K
12:24 38.56 38.56 38.55 38.55 0.2K
12:25 38.55 38.55 38.54 38.54 0.2K
12:26 38.57 38.57 38.57 38.57 1.3K
12:27 38.55 38.55 38.55 38.55 0.1K
12:28 38.56 38.64 38.56 38.64 1.5K
12:29 38.61 38.61 38.61 38.61 0.1K
12:30 38.60 38.60 38.56 38.56 0.8K
12:32 38.55 38.55 38.55 38.55 0.2K
12:33 38.51 38.51 38.50 38.50 0.6K
12:34 38.51 38.56 38.51 38.56 0.8K
12:35 38.57 38.57 38.57 38.57 0.5K
12:36 38.59 38.59 38.58 38.58 0.2K
12:38 38.61 38.61 38.61 38.61 0.7K
12:40 38.63 38.67 38.63 38.67 2.0K
12:41 38.65 38.65 38.61 38.61 0.6K
12:45 38.64 38.64 38.63 38.63 0.3K
12:46 38.61 38.61 38.61 38.61 0.1K
12:48 38.63 38.64 38.62 38.62 1.5K
12:49 38.64 38.64 38.64 38.64 0.1K
12:52 38.61 38.61 38.61 38.61 0.1K
12:53 38.60 38.60 38.60 38.60 0.5K
12:54 38.60 38.60 38.60 38.60 0.2K
12:55 38.61 38.61 38.61 38.61 0.4K
12:56 38.61 38.61 38.60 38.60 0.8K
12:59 38.60 38.60 38.60 38.60 0.1K
13:00 38.62 38.63 38.61 38.63 1.9K
13:02 38.65 38.65 38.65 38.65 0.2K
13:05 38.65 38.68 38.65 38.68 1.5K
13:06 38.71 38.71 38.71 38.71 0.8K
13:08 38.71 38.71 38.71 38.71 0.2K
13:09 38.72 38.72 38.70 38.70 0.5K
13:10 38.70 38.70 38.70 38.70 0.1K
13:12 38.70 38.70 38.69 38.69 0.4K
13:14 38.66 38.70 38.66 38.70 2.2K
13:15 38.70 38.70 38.70 38.70 0.5K
13:16 38.71 38.71 38.70 38.70 0.3K
13:18 38.72 38.73 38.72 38.73 0.5K
13:20 38.75 38.75 38.72 38.72 0.2K
13:21 38.76 38.76 38.76 38.76 0.7K
13:23 38.76 38.76 38.72 38.72 0.4K
13:24 38.80 38.84 38.65 38.65 7.7K
13:25 38.69 38.70 38.69 38.70 1.5K
13:26 38.72 38.73 38.72 38.73 1.1K
13:27 38.76 38.82 38.76 38.82 0.9K
13:28 38.87 38.87 38.85 38.86 2.3K
13:29 38.87 38.88 38.85 38.85 0.9K
13:31 38.85 38.85 38.85 38.85 1.0K
13:34 38.87 38.87 38.87 38.87 0.2K
13:35 38.90 38.94 38.90 38.94 1.1K
13:36 38.94 38.95 38.94 38.95 0.4K
13:37 38.97 38.98 38.97 38.98 3.1K
13:38 38.99 39.00 38.99 39.00 1.8K
13:39 38.99 39.00 38.99 39.00 3.0K
13:40 38.99 38.99 38.99 38.99 0.1K
13:41 39.02 39.10 39.02 39.10 3.0K
13:42 39.08 39.09 39.08 39.08 0.5K
13:43 39.02 39.02 38.99 38.99 4.7K
13:46 38.96 38.99 38.96 38.98 1.8K
13:48 38.99 39.01 38.99 39.01 1.9K
13:49 39.07 39.07 39.07 39.07 0.8K
13:50 39.09 39.11 39.09 39.09 1.5K
13:51 39.10 39.10 39.10 39.10 0.1K
13:54 39.13 39.16 39.13 39.16 0.6K
13:56 39.17 39.17 39.17 39.17 0.2K
13:57 39.17 39.17 39.17 39.17 0.3K
13:58 39.19 39.20 39.19 39.20 2.7K
13:59 39.20 39.20 39.20 39.20 0.1K
14:00 39.21 39.21 39.20 39.20 0.3K
14:01 39.20 39.20 39.18 39.18 0.9K
14:02 39.18 39.18 39.16 39.16 0.5K
14:03 39.17 39.17 39.17 39.17 0.1K
14:04 39.18 39.18 39.18 39.18 0.1K
14:05 39.20 39.21 39.20 39.21 0.9K
14:06 39.21 39.21 39.21 39.21 0.5K
14:07 39.24 39.24 39.24 39.24 2.2K
14:08 39.20 39.20 39.20 39.20 0.6K
14:10 39.19 39.19 39.19 39.19 0.1K
14:12 39.19 39.19 39.19 39.19 2.1K
14:13 39.17 39.17 39.16 39.16 0.6K
14:14 39.18 39.18 39.18 39.18 1.1K
14:16 39.18 39.18 39.18 39.18 0.1K
14:18 39.13 39.13 39.09 39.09 1.2K
14:19 39.10 39.10 39.10 39.10 0.1K
14:20 39.08 39.08 39.06 39.06 1.0K
14:22 39.05 39.05 39.04 39.04 0.4K
14:24 39.05 39.05 39.05 39.05 0.4K
14:25 39.05 39.05 39.04 39.04 0.2K
14:26 39.05 39.07 39.05 39.05 0.3K
14:27 39.06 39.06 39.06 39.06 0.1K
14:28 39.05 39.05 39.03 39.03 0.3K
14:30 39.05 39.06 39.05 39.06 0.3K
14:31 39.13 39.13 39.10 39.10 4.6K
14:34 39.11 39.11 39.09 39.09 0.4K
14:37 39.11 39.11 39.11 39.11 0.1K
14:38 39.12 39.12 39.11 39.11 1.3K
14:39 39.10 39.11 39.10 39.10 1.7K
14:40 39.09 39.09 39.09 39.09 0.7K
14:42 39.10 39.10 39.09 39.09 0.3K
14:43 39.08 39.12 39.08 39.12 3.2K
14:44 39.14 39.14 39.14 39.14 0.8K
14:45 39.14 39.20 39.14 39.19 18.3K
14:46 39.19 39.19 39.19 39.19 0.3K
14:48 39.20 39.20 39.20 39.20 0.1K
14:49 39.26 39.26 39.22 39.24 4.0K
14:50 39.27 39.27 39.27 39.27 0.9K
14:52 39.25 39.26 39.25 39.26 0.8K
14:53 39.26 39.27 39.25 39.27 0.8K
14:54 39.29 39.32 39.29 39.32 0.9K
14:55 39.27 39.27 39.24 39.24 1.1K
14:59 39.28 39.28 39.28 39.28 0.5K
15:00 39.25 39.25 39.25 39.25 0.8K
15:02 39.26 39.26 39.26 39.26 0.1K
15:03 39.27 39.27 39.27 39.27 1.1K
15:04 39.30 39.30 39.27 39.27 1.5K
15:05 39.28 39.30 39.28 39.30 1.4K
15:06 39.35 39.35 39.33 39.33 11.6K
15:07 39.32 39.32 39.29 39.29 2.8K
15:08 39.26 39.26 39.20 39.20 1.3K
15:09 39.23 39.23 39.22 39.22 1.4K
15:10 39.23 39.23 39.22 39.22 0.7K
15:11 39.24 39.24 39.24 39.24 1.1K
15:12 39.23 39.23 39.20 39.20 3.3K
15:15 39.20 39.20 39.17 39.17 3.5K
15:16 39.19 39.19 39.19 39.19 1.1K
15:18 39.20 39.21 39.20 39.21 1.7K
15:20 39.22 39.22 39.22 39.22 0.3K
15:21 39.23 39.23 39.23 39.23 0.3K
15:22 39.25 39.28 39.25 39.28 3.2K
15:23 39.27 39.30 39.27 39.28 12.7K
15:24 39.29 39.29 39.29 39.29 0.6K
15:25 39.28 39.28 39.23 39.23 2.3K
15:26 39.23 39.23 39.23 39.23 0.6K
15:27 39.22 39.22 39.22 39.22 0.3K
15:28 39.19 39.21 39.19 39.21 2.4K
15:29 39.22 39.22 39.22 39.22 2.2K
15:30 39.20 39.26 39.20 39.26 4.8K
15:31 39.28 39.28 39.28 39.28 1.0K
15:32 39.28 39.28 39.26 39.26 3.9K
15:33 39.25 39.25 39.24 39.24 0.8K
15:34 39.22 39.23 39.21 39.23 1.9K
15:35 39.21 39.21 39.20 39.20 1.7K
15:36 39.18 39.18 39.18 39.17 2.8K
15:37 39.17 39.19 39.13 39.19 4.1K
15:39 39.19 39.19 39.17 39.17 1.9K
15:40 39.17 39.18 39.17 39.18 1.9K
15:41 39.14 39.14 39.09 39.09 2.2K
15:42 39.10 39.10 39.10 39.10 1.4K
15:43 39.08 39.08 39.03 39.03 1.8K
15:44 39.04 39.06 39.04 39.06 2.5K
15:45 39.08 39.08 39.05 39.05 1.7K
15:46 39.06 39.11 39.06 39.11 1.1K
15:47 39.07 39.07 39.07 39.07 2.5K
15:48 39.06 39.08 39.06 39.08 2.3K
15:49 39.09 39.10 39.08 39.10 1.4K
15:50 39.06 39.06 39.04 39.04 7.4K
15:51 39.06 39.06 39.05 39.06 3.3K
15:52 39.07 39.07 39.07 39.07 2.8K
15:53 39.07 39.07 39.05 39.05 2.8K
15:54 39.05 39.08 39.04 39.08 5.3K
15:55 39.06 39.07 39.02 39.02 11.0K
15:56 39.02 39.03 39.00 39.03 8.5K
15:57 39.03 39.03 39.01 39.03 6.4K
15:58 39.02 39.02 39.01 39.01 3.6K
15:59 39.02 39.06 39.02 39.03 14.8K
16:00 39.04 39.04 39.04 39.04 45.4K
16:01 39.04 39.04 39.04 39.04 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available