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 40.00 40.25 40.00 40.08 18.5K
09:31 40.51 40.51 40.22 40.22 11.2K
09:33 40.30 40.30 40.23 40.23 16.4K
09:34 40.17 40.17 40.15 40.15 4.1K
09:35 40.15 40.17 40.12 40.17 3.1K
09:36 40.08 40.08 40.05 40.05 0.8K
09:37 40.07 40.07 39.87 39.87 2.0K
09:38 39.85 39.85 39.81 39.81 0.4K
09:39 39.71 39.71 39.71 39.71 0.6K
09:40 39.84 39.84 39.84 39.84 0.4K
09:42 39.91 39.91 39.89 39.89 2.9K
09:43 39.94 39.96 39.92 39.92 3.3K
09:44 39.92 39.93 39.89 39.89 1.8K
09:45 39.88 39.88 39.86 39.86 1.2K
09:46 39.92 39.92 39.92 39.92 0.3K
09:47 39.87 39.90 39.87 39.90 0.5K
09:48 39.88 39.99 39.88 39.99 6.3K
09:49 40.06 40.11 40.06 40.11 0.6K
09:50 40.09 40.12 40.09 40.12 7.7K
09:51 40.11 40.11 40.04 40.04 3.8K
09:53 40.03 40.03 40.03 40.03 0.8K
09:54 40.07 40.08 40.05 40.08 2.1K
09:56 40.08 40.10 40.00 40.00 7.4K
09:57 40.00 40.00 40.00 40.00 1.4K
09:58 40.01 40.03 40.00 40.03 2.3K
10:00 40.01 40.01 39.87 39.87 5.4K
10:01 39.85 39.87 39.84 39.87 0.4K
10:02 39.88 39.90 39.86 39.86 2.4K
10:03 39.90 39.93 39.90 39.92 4.9K
10:04 39.94 40.01 39.94 40.01 1.7K
10:05 40.00 40.02 40.00 40.00 5.4K
10:06 40.00 40.00 39.99 40.00 6.3K
10:07 40.00 40.00 39.97 39.97 8.7K
10:08 39.97 39.97 39.93 39.94 3.8K
10:09 39.94 40.00 39.94 40.00 5.0K
10:10 40.00 40.23 40.00 40.20 21.5K
10:11 40.20 40.23 40.10 40.11 3.2K
10:12 40.09 40.09 39.98 40.00 7.8K
10:13 39.97 40.03 39.97 40.02 4.0K
10:14 40.06 40.09 40.06 40.09 1.3K
10:15 40.10 40.10 40.06 40.07 4.6K
10:16 40.12 40.15 40.07 40.15 6.8K
10:17 40.14 40.14 40.09 40.09 1.7K
10:18 40.08 40.14 40.04 40.14 7.3K
10:19 40.15 40.15 40.15 40.15 0.1K
10:20 40.12 40.13 40.12 40.12 1.0K
10:21 40.13 40.13 40.06 40.06 5.7K
10:22 40.04 40.04 39.98 39.98 1.6K
10:23 39.99 40.00 39.97 40.00 1.7K
10:24 40.01 40.01 40.01 40.01 0.5K
10:25 40.02 40.02 40.01 40.01 3.0K
10:26 40.02 40.03 40.02 40.03 0.9K
10:27 40.07 40.07 40.05 40.06 4.1K
10:28 40.10 40.18 40.10 40.17 9.0K
10:29 40.17 40.17 40.09 40.09 6.8K
10:30 40.10 40.10 40.10 40.10 0.3K
10:31 40.08 40.08 40.04 40.04 1.8K
10:32 40.05 40.07 40.05 40.07 1.7K
10:33 40.07 40.07 40.06 40.06 0.9K
10:34 40.08 40.08 40.08 40.08 0.5K
10:35 40.07 40.10 40.06 40.09 2.6K
10:36 40.10 40.13 40.10 40.13 0.7K
10:37 40.13 40.14 40.13 40.14 3.2K
10:38 40.15 40.17 40.15 40.16 8.7K
10:39 40.18 40.18 40.13 40.13 3.9K
10:40 40.14 40.21 40.14 40.21 4.5K
10:41 40.25 40.25 40.22 40.22 3.0K
10:42 40.18 40.18 40.15 40.18 5.8K
10:43 40.17 40.22 40.17 40.22 4.0K
10:44 40.25 40.25 40.17 40.18 4.2K
10:45 40.20 40.21 40.20 40.21 0.3K
10:46 40.23 40.24 40.22 40.23 6.4K
10:47 40.25 40.27 40.25 40.27 8.5K
10:48 40.25 40.31 40.25 40.31 8.2K
10:50 40.32 40.35 40.32 40.35 4.2K
10:51 40.35 40.35 40.31 40.31 2.6K
10:52 40.31 40.32 40.31 40.32 1.1K
10:53 40.33 40.33 40.33 40.33 3.3K
10:54 40.33 40.38 40.33 40.34 12.9K
10:55 40.32 40.32 40.30 40.30 2.4K
10:56 40.29 40.29 40.29 40.29 0.3K
10:57 40.29 40.32 40.29 40.32 2.6K
10:58 40.32 40.32 40.32 40.32 1.2K
10:59 40.31 40.34 40.31 40.34 1.0K
11:00 40.37 40.40 40.37 40.40 2.2K
11:01 40.38 40.40 40.36 40.39 10.0K
11:02 40.41 40.41 40.38 40.38 15.9K
11:03 40.35 40.35 40.30 40.30 3.6K
11:04 40.33 40.38 40.33 40.38 1.7K
11:05 40.40 40.40 40.38 40.40 1.0K
11:07 40.40 40.44 40.40 40.44 0.7K
11:08 40.47 40.47 40.43 40.43 6.0K
11:09 40.41 40.41 40.38 40.38 0.9K
11:11 40.39 40.39 40.39 40.39 1.1K
11:12 40.42 40.43 40.42 40.43 0.7K
11:13 40.45 40.46 40.41 40.42 4.0K
11:14 40.47 40.49 40.47 40.49 15.2K
11:15 40.49 40.50 40.48 40.50 1.1K
11:16 40.51 40.51 40.50 40.50 4.4K
11:17 40.51 40.51 40.51 40.51 0.6K
11:18 40.51 40.51 40.44 40.44 3.7K
11:20 40.45 40.49 40.43 40.49 2.2K
11:21 40.50 40.54 40.50 40.54 8.6K
11:22 40.52 40.54 40.52 40.53 2.0K
11:23 40.53 40.57 40.52 40.57 14.5K
11:24 40.59 40.59 40.56 40.56 2.5K
11:25 40.54 40.55 40.54 40.55 0.5K
11:26 40.56 40.58 40.55 40.55 7.0K
11:27 40.56 40.61 40.56 40.61 14.1K
11:28 40.63 40.63 40.63 40.63 0.3K
11:29 40.65 40.65 40.63 40.63 1.8K
11:30 40.60 40.60 40.59 40.59 2.4K
11:31 40.60 40.62 40.60 40.62 1.2K
11:32 40.63 40.69 40.63 40.69 17.8K
11:33 40.70 40.71 40.67 40.71 1.8K
11:34 40.70 40.70 40.69 40.69 2.7K
11:35 40.67 40.78 40.66 40.78 20.1K
11:36 40.80 40.80 40.78 40.78 2.7K
11:37 40.75 40.75 40.72 40.72 1.7K
11:38 40.78 40.78 40.78 40.78 0.1K
11:39 40.78 40.78 40.78 40.78 0.1K
11:40 40.72 40.74 40.64 40.73 4.8K
11:41 40.76 40.76 40.73 40.76 2.0K
11:42 40.75 40.75 40.75 40.75 0.6K
11:44 40.76 40.76 40.75 40.76 1.9K
11:45 40.74 40.74 40.74 40.74 0.5K
11:46 40.75 40.76 40.75 40.76 2.3K
11:47 40.76 40.76 40.76 40.76 0.2K
11:48 40.76 40.81 40.76 40.81 0.4K
11:49 40.81 40.83 40.80 40.80 3.2K
11:50 40.80 40.81 40.80 40.81 0.2K
11:51 40.81 40.81 40.74 40.74 1.8K
11:53 40.75 40.75 40.75 40.75 0.5K
11:54 40.75 40.79 40.75 40.79 1.1K
11:55 40.79 40.81 40.79 40.81 14.3K
11:56 40.81 40.86 40.80 40.86 4.6K
11:57 40.85 40.85 40.75 40.75 8.9K
11:59 40.73 40.75 40.70 40.70 2.1K
12:00 40.62 40.62 40.62 40.62 7.4K
12:01 40.62 40.62 40.58 40.58 0.8K
12:02 40.56 40.56 40.49 40.49 2.3K
12:03 40.50 40.50 40.46 40.50 2.1K
12:04 40.51 40.54 40.48 40.49 2.1K
12:05 40.49 40.50 40.49 40.50 4.9K
12:06 40.50 40.50 40.46 40.46 3.6K
12:07 40.41 40.50 40.37 40.50 5.2K
12:08 40.43 40.44 40.39 40.39 3.7K
12:09 40.38 40.38 40.24 40.26 6.6K
12:10 40.24 40.33 40.24 40.30 5.8K
12:11 40.29 40.33 40.29 40.33 0.3K
12:12 40.34 40.35 40.34 40.35 0.5K
12:13 40.38 40.39 40.38 40.39 0.3K
12:14 40.40 40.40 40.40 40.40 0.3K
12:15 40.40 40.49 40.40 40.42 9.7K
12:16 40.40 40.45 40.40 40.45 2.3K
12:17 40.45 40.47 40.45 40.47 0.6K
12:18 40.48 40.49 40.47 40.47 0.9K
12:20 40.50 40.50 40.50 40.50 2.8K
12:21 40.50 40.50 40.50 40.50 1.4K
12:22 40.50 40.50 40.48 40.48 2.1K
12:23 40.49 40.49 40.49 40.49 0.1K
12:24 40.49 40.49 40.49 40.49 0.3K
12:25 40.50 40.50 40.50 40.50 0.8K
12:26 40.50 40.50 40.50 40.50 3.2K
12:27 40.50 40.51 40.46 40.46 3.8K
12:30 40.44 40.48 40.44 40.48 0.7K
12:31 40.49 40.50 40.49 40.50 0.6K
12:32 40.52 40.52 40.52 40.52 2.0K
12:33 40.52 40.52 40.50 40.50 1.3K
12:34 40.48 40.48 40.43 40.43 1.0K
12:35 40.42 40.45 40.42 40.45 1.9K
12:36 40.46 40.49 40.46 40.49 0.6K
12:37 40.50 40.50 40.48 40.49 0.4K
12:38 40.49 40.49 40.46 40.46 3.0K
12:39 40.43 40.43 40.43 40.43 0.3K
12:40 40.48 40.53 40.48 40.54 2.0K
12:41 40.54 40.56 40.54 40.56 0.9K
12:42 40.59 40.60 40.59 40.59 0.4K
12:43 40.59 40.59 40.55 40.55 1.6K
12:44 40.55 40.55 40.55 40.55 1.8K
12:45 40.56 40.58 40.56 40.58 3.2K
12:46 40.57 40.58 40.55 40.55 2.7K
12:47 40.53 40.53 40.53 40.53 1.3K
12:48 40.54 40.55 40.52 40.52 0.8K
12:49 40.51 40.54 40.51 40.52 0.9K
12:50 40.48 40.48 40.48 40.48 1.0K
12:51 40.46 40.46 40.46 40.46 0.4K
12:52 40.47 40.47 40.47 40.47 0.5K
12:53 40.49 40.49 40.49 40.49 0.1K
12:56 40.47 40.47 40.40 40.41 4.1K
12:57 40.39 40.39 40.37 40.37 1.2K
12:58 40.35 40.35 40.35 40.35 0.1K
12:59 40.36 40.36 40.28 40.28 1.1K
13:00 40.26 40.26 40.23 40.23 0.8K
13:01 40.21 40.21 40.17 40.17 1.4K
13:02 40.19 40.19 40.15 40.15 5.6K
13:03 40.14 40.14 40.13 40.13 0.6K
13:04 40.14 40.14 40.11 40.11 2.5K
13:05 40.10 40.10 40.08 40.08 1.7K
13:06 40.09 40.10 40.05 40.06 8.0K
13:07 40.06 40.06 40.05 40.05 0.7K
13:08 40.05 40.12 40.01 40.11 14.1K
13:10 40.11 40.13 40.11 40.13 1.3K
13:11 40.12 40.12 40.12 40.12 1.6K
13:12 40.11 40.11 40.10 40.10 0.4K
13:13 40.08 40.08 40.08 40.08 0.5K
13:14 40.08 40.08 40.05 40.05 1.0K
13:15 40.03 40.03 40.03 40.03 0.2K
13:16 40.04 40.04 40.04 40.04 0.4K
13:17 40.03 40.03 39.99 39.99 2.2K
13:18 40.00 40.00 40.00 40.00 1.3K
13:20 40.00 40.00 39.97 39.97 2.7K
13:21 39.95 39.95 39.95 39.95 0.2K
13:22 39.93 39.93 39.85 39.85 4.1K
13:23 39.87 39.94 39.87 39.94 6.1K
13:24 39.94 39.94 39.91 39.91 1.3K
13:25 39.94 39.94 39.94 39.94 1.0K
13:26 39.96 39.99 39.96 39.99 1.6K
13:27 39.99 39.99 39.99 39.99 0.7K
13:28 39.98 40.00 39.98 40.00 1.4K
13:29 40.01 40.01 40.00 40.00 0.9K
13:30 40.00 40.00 40.00 40.00 0.1K
13:31 40.01 40.01 39.98 39.98 1.5K
13:33 39.99 39.99 39.99 39.99 0.2K
13:35 40.01 40.01 39.99 39.99 2.3K
13:36 39.98 39.98 39.96 39.96 1.6K
13:37 39.96 39.96 39.94 39.94 0.7K
13:39 39.93 39.93 39.91 39.93 1.0K
13:43 39.96 39.98 39.96 39.98 0.6K
13:44 39.97 39.98 39.95 39.95 3.2K
13:45 39.94 39.94 39.90 39.90 2.6K
13:46 39.91 39.91 39.91 39.91 0.2K
13:47 39.89 39.89 39.87 39.89 2.5K
13:48 39.89 39.89 39.89 39.89 0.1K
13:49 39.90 39.90 39.90 39.90 0.1K
13:50 39.90 39.94 39.90 39.94 3.0K
13:51 39.89 39.92 39.89 39.91 4.8K
13:52 39.90 39.90 39.90 39.90 0.1K
13:53 39.89 39.89 39.89 39.89 1.6K
13:54 39.91 39.92 39.90 39.92 1.5K
13:55 39.96 39.96 39.96 39.96 0.3K
13:56 40.00 40.00 40.00 40.00 0.6K
13:57 39.99 39.99 39.98 39.98 3.7K
13:58 39.99 40.01 39.99 40.01 0.6K
13:59 39.99 39.99 39.99 39.99 0.4K
14:01 39.98 39.98 39.95 39.95 2.1K
14:03 39.95 39.95 39.95 39.95 0.5K
14:04 39.98 39.98 39.97 39.97 1.5K
14:05 39.97 39.97 39.96 39.96 1.5K
14:06 39.97 39.97 39.97 39.97 0.4K
14:07 39.94 39.94 39.94 39.94 1.1K
14:08 39.95 39.95 39.95 39.95 0.3K
14:10 39.94 39.95 39.94 39.95 2.5K
14:11 39.95 39.95 39.95 39.95 0.5K
14:14 39.96 39.96 39.95 39.95 0.7K
14:16 39.96 39.96 39.96 39.96 0.4K
14:17 39.96 39.96 39.96 39.96 0.6K
14:18 39.95 39.95 39.95 39.95 1.7K
14:19 39.96 40.06 39.96 40.06 4.0K
14:20 40.04 40.04 40.01 40.01 2.7K
14:22 40.03 40.03 40.03 40.03 0.1K
14:23 40.03 40.04 40.03 40.03 1.8K
14:24 40.07 40.07 40.03 40.03 0.9K
14:25 40.02 40.02 40.02 40.02 0.9K
14:26 40.02 40.02 40.02 40.02 0.4K
14:27 40.06 40.06 40.06 40.06 0.5K
14:30 40.07 40.08 40.07 40.08 1.6K
14:31 40.07 40.07 40.05 40.05 2.8K
14:32 40.05 40.05 40.05 40.05 0.9K
14:33 40.08 40.08 40.08 40.08 0.5K
14:35 40.08 40.08 40.08 40.08 0.4K
14:36 40.08 40.08 40.08 40.08 0.7K
14:37 40.10 40.12 40.09 40.09 1.8K
14:39 40.15 40.15 40.14 40.14 2.8K
14:40 40.13 40.14 40.13 40.14 1.2K
14:41 40.12 40.15 40.10 40.15 3.2K
14:42 40.13 40.13 40.12 40.12 0.4K
14:43 40.13 40.13 40.13 40.13 0.2K
14:45 40.13 40.13 40.11 40.11 5.0K
14:46 40.13 40.13 40.12 40.12 0.9K
14:47 40.11 40.11 40.11 40.11 0.1K
14:48 40.10 40.10 40.07 40.10 1.5K
14:49 40.10 40.11 40.10 40.11 0.4K
14:51 40.09 40.09 40.09 40.09 0.9K
14:52 40.11 40.11 40.11 40.11 0.2K
14:53 40.12 40.12 40.10 40.11 3.2K
14:56 40.11 40.11 40.11 40.11 0.3K
14:57 40.13 40.13 40.13 40.13 0.3K
14:58 40.20 40.20 40.20 40.20 0.1K
14:59 40.20 40.20 40.17 40.17 2.9K
15:00 40.17 40.17 40.17 40.17 1.0K
15:01 40.15 40.15 40.15 40.15 2.3K
15:03 40.17 40.17 40.17 40.17 1.6K
15:04 40.18 40.18 40.18 40.18 1.1K
15:06 40.19 40.19 40.18 40.18 1.6K
15:08 40.19 40.19 40.19 40.19 0.1K
15:09 40.19 40.19 40.19 40.19 0.2K
15:10 40.19 40.19 40.19 40.19 0.7K
15:11 40.19 40.19 40.19 40.19 0.5K
15:12 40.19 40.19 40.19 40.19 0.7K
15:13 40.19 40.19 40.19 40.19 1.3K
15:14 40.19 40.19 40.19 40.19 0.6K
15:15 40.19 40.19 40.15 40.15 3.7K
15:17 40.14 40.19 40.14 40.19 1.1K
15:18 40.17 40.17 40.17 40.17 0.2K
15:20 40.18 40.19 40.18 40.19 2.2K
15:21 40.20 40.20 40.18 40.19 1.1K
15:22 40.18 40.19 40.18 40.19 0.5K
15:23 40.18 40.18 40.18 40.18 0.4K
15:24 40.19 40.19 40.19 40.19 0.6K
15:25 40.19 40.21 40.19 40.20 1.7K
15:26 40.20 40.20 40.19 40.19 0.3K
15:27 40.18 40.18 40.17 40.17 1.6K
15:28 40.17 40.17 40.17 40.17 0.8K
15:29 40.16 40.16 40.14 40.14 0.9K
15:31 40.15 40.16 40.15 40.16 0.7K
15:33 40.18 40.21 40.18 40.20 2.5K
15:34 40.20 40.21 40.20 40.21 4.3K
15:35 40.19 40.19 40.18 40.19 6.9K
15:36 40.20 40.20 40.20 40.20 1.5K
15:37 40.26 40.32 40.26 40.32 4.4K
15:38 40.32 40.32 40.30 40.30 1.1K
15:39 40.30 40.30 40.25 40.25 2.7K
15:40 40.26 40.26 40.24 40.24 2.5K
15:41 40.24 40.25 40.24 40.25 0.8K
15:42 40.25 40.25 40.25 40.25 0.5K
15:43 40.25 40.25 40.23 40.23 2.4K
15:44 40.23 40.25 40.23 40.25 1.4K
15:45 40.23 40.24 40.23 40.24 3.6K
15:46 40.25 40.25 40.25 40.25 1.0K
15:47 40.25 40.26 40.25 40.26 3.1K
15:48 40.24 40.26 40.24 40.25 1.2K
15:49 40.25 40.26 40.23 40.25 7.0K
15:50 40.21 40.21 40.18 40.18 7.4K
15:51 40.19 40.19 40.19 40.19 0.9K
15:52 40.20 40.24 40.20 40.21 9.0K
15:53 40.21 40.21 40.18 40.18 6.4K
15:54 40.17 40.18 40.16 40.18 4.6K
15:55 40.20 40.21 40.19 40.20 6.9K
15:56 40.19 40.22 40.19 40.22 2.7K
15:57 40.23 40.23 40.21 40.21 8.7K
15:58 40.22 40.24 40.22 40.23 5.4K
15:59 40.23 40.28 40.23 40.28 17.4K
16:00 40.27 40.27 40.27 40.27 57.0K
16:01 40.27 40.27 40.27 40.27 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available