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 41.10 41.10 40.93 40.96 21.7K
09:31 41.13 41.13 40.84 40.87 9.7K
09:32 40.88 40.93 40.76 40.76 4.1K
09:33 40.76 40.90 40.76 40.90 1.5K
09:34 40.84 40.95 40.84 40.95 0.8K
09:35 40.95 40.96 40.81 40.81 2.6K
09:36 40.84 40.87 40.83 40.83 1.6K
09:37 40.82 40.82 40.82 40.82 1.3K
09:39 40.85 40.85 40.73 40.73 7.9K
09:40 40.72 40.77 40.70 40.76 10.3K
09:41 40.82 40.82 40.81 40.81 1.8K
09:42 40.82 40.84 40.80 40.83 4.5K
09:43 40.84 40.84 40.77 40.79 8.8K
09:44 40.76 40.76 40.74 40.74 3.2K
09:45 40.71 40.73 40.69 40.70 6.7K
09:46 40.70 40.74 40.69 40.74 0.5K
09:47 40.72 40.72 40.65 40.70 5.0K
09:48 40.72 40.72 40.72 40.72 0.5K
09:49 40.77 40.77 40.77 40.77 0.1K
09:50 40.86 40.86 40.81 40.82 1.8K
09:51 40.80 40.80 40.77 40.77 1.1K
09:52 40.73 40.73 40.69 40.69 3.0K
09:53 40.64 40.70 40.64 40.66 4.2K
09:54 40.71 40.72 40.67 40.72 1.7K
09:55 40.69 40.71 40.69 40.69 1.2K
09:56 40.71 40.71 40.68 40.67 5.1K
09:58 40.65 40.65 40.59 40.60 5.8K
09:59 40.58 40.63 40.58 40.63 3.3K
10:00 40.62 40.70 40.62 40.70 1.6K
10:01 40.71 40.74 40.70 40.71 3.3K
10:02 40.75 40.77 40.75 40.77 1.2K
10:03 40.76 40.76 40.73 40.74 7.0K
10:04 40.75 40.75 40.64 40.69 10.2K
10:05 40.63 40.64 40.60 40.60 4.3K
10:06 40.62 40.62 40.57 40.57 7.0K
10:07 40.54 40.57 40.52 40.57 3.0K
10:08 40.58 40.60 40.58 40.59 0.9K
10:09 40.60 40.60 40.57 40.57 2.6K
10:10 40.57 40.57 40.55 40.55 2.3K
10:11 40.56 40.59 40.51 40.51 2.3K
10:12 40.52 40.58 40.50 40.51 6.5K
10:13 40.49 40.53 40.44 40.53 6.6K
10:14 40.57 40.57 40.52 40.52 0.9K
10:15 40.56 40.56 40.52 40.52 1.9K
10:16 40.52 40.53 40.52 40.53 0.4K
10:18 40.56 40.56 40.53 40.53 2.6K
10:19 40.53 40.53 40.53 40.53 0.3K
10:20 40.52 40.52 40.52 40.52 0.2K
10:21 40.51 40.51 40.49 40.49 1.3K
10:22 40.48 40.50 40.48 40.50 0.9K
10:23 40.55 40.60 40.55 40.60 3.1K
10:26 40.60 40.60 40.58 40.59 1.6K
10:29 40.59 40.59 40.57 40.59 2.6K
10:30 40.55 40.55 40.55 40.55 0.2K
10:31 40.55 40.55 40.55 40.55 0.2K
10:32 40.57 40.57 40.48 40.48 2.4K
10:33 40.46 40.46 40.46 40.46 1.6K
10:36 40.52 40.52 40.46 40.46 3.7K
10:37 40.50 40.50 40.50 40.50 0.2K
10:38 40.49 40.53 40.49 40.53 1.3K
10:39 40.51 40.51 40.50 40.50 0.7K
10:41 40.52 40.57 40.52 40.57 0.8K
10:42 40.55 40.55 40.55 40.55 0.8K
10:43 40.56 40.56 40.56 40.56 0.1K
10:44 40.46 40.47 40.46 40.47 1.7K
10:46 40.49 40.49 40.49 40.49 0.2K
10:47 40.50 40.50 40.50 40.50 0.3K
10:49 40.49 40.51 40.49 40.51 2.1K
10:50 40.53 40.54 40.52 40.54 4.0K
10:51 40.53 40.53 40.51 40.51 0.9K
10:52 40.52 40.52 40.49 40.51 1.9K
10:53 40.51 40.51 40.50 40.50 0.6K
10:54 40.50 40.50 40.49 40.49 0.8K
10:55 40.48 40.53 40.48 40.53 8.4K
10:56 40.58 40.58 40.57 40.58 1.0K
10:57 40.57 40.57 40.55 40.55 1.3K
10:58 40.49 40.55 40.49 40.55 19.4K
10:59 40.56 40.60 40.56 40.60 1.2K
11:00 40.57 40.60 40.56 40.60 1.9K
11:01 40.63 40.72 40.63 40.72 3.2K
11:02 40.70 40.71 40.69 40.69 1.0K
11:03 40.70 40.70 40.70 40.70 0.4K
11:04 40.71 40.72 40.70 40.72 2.7K
11:05 40.71 40.80 40.71 40.80 2.3K
11:06 40.82 40.82 40.82 40.82 0.2K
11:07 40.86 40.89 40.84 40.89 1.7K
11:08 40.88 40.88 40.82 40.82 1.9K
11:10 40.85 40.85 40.85 40.85 0.4K
11:11 40.85 40.85 40.84 40.85 3.1K
11:12 40.83 40.83 40.82 40.83 2.8K
11:13 40.82 40.82 40.81 40.82 2.6K
11:14 40.81 40.82 40.80 40.80 3.1K
11:15 40.81 40.81 40.81 40.81 0.9K
11:16 40.80 40.80 40.78 40.78 3.1K
11:17 40.79 40.80 40.79 40.80 2.8K
11:18 40.78 40.78 40.75 40.75 0.7K
11:19 40.80 40.80 40.80 40.80 1.9K
11:20 40.79 40.79 40.78 40.78 1.2K
11:21 40.79 40.79 40.79 40.79 0.2K
11:22 40.81 40.81 40.78 40.78 0.7K
11:23 40.80 40.81 40.80 40.81 1.0K
11:24 40.84 40.90 40.84 40.85 3.2K
11:25 40.84 40.84 40.80 40.81 1.5K
11:28 40.78 40.79 40.78 40.79 2.6K
11:29 40.80 40.81 40.80 40.81 1.3K
11:30 40.80 40.80 40.80 40.80 0.5K
11:32 40.80 40.80 40.80 40.80 0.7K
11:33 40.81 40.81 40.81 40.81 1.1K
11:34 40.81 40.81 40.81 40.81 0.5K
11:35 40.79 40.79 40.78 40.78 5.8K
11:36 40.78 40.80 40.77 40.80 3.6K
11:37 40.79 40.79 40.79 40.79 0.6K
11:38 40.80 40.80 40.78 40.78 1.2K
11:40 40.77 40.80 40.77 40.80 1.1K
11:41 40.80 40.81 40.80 40.81 1.9K
11:42 40.81 40.81 40.81 40.81 0.7K
11:43 40.81 40.81 40.81 40.81 0.3K
11:47 40.80 40.80 40.78 40.78 1.3K
11:49 40.79 40.79 40.79 40.79 1.1K
11:51 40.79 40.79 40.79 40.79 0.1K
11:52 40.77 40.77 40.77 40.77 0.2K
11:53 40.76 40.77 40.76 40.77 1.1K
11:54 40.76 40.77 40.75 40.75 1.1K
11:55 40.73 40.73 40.72 40.72 0.3K
11:56 40.72 40.74 40.72 40.74 1.5K
11:57 40.74 40.74 40.74 40.74 0.4K
11:58 40.74 40.75 40.73 40.73 1.9K
11:59 40.72 40.72 40.72 40.72 0.2K
12:00 40.70 40.71 40.70 40.71 0.4K
12:05 40.74 40.74 40.74 40.74 0.5K
12:06 40.73 40.73 40.72 40.72 1.6K
12:07 40.71 40.71 40.71 40.71 0.1K
12:08 40.71 40.71 40.71 40.71 0.3K
12:09 40.71 40.71 40.70 40.70 0.5K
12:10 40.69 40.69 40.67 40.67 0.3K
12:11 40.68 40.68 40.67 40.67 0.2K
12:12 40.67 40.67 40.62 40.62 1.0K
12:13 40.62 40.62 40.61 40.61 0.3K
12:14 40.61 40.63 40.61 40.62 0.4K
12:15 40.59 40.63 40.59 40.63 5.0K
12:19 40.63 40.63 40.62 40.62 0.6K
12:21 40.63 40.67 40.63 40.66 1.7K
12:22 40.64 40.64 40.64 40.64 0.6K
12:23 40.67 40.68 40.67 40.67 1.2K
12:24 40.68 40.68 40.68 40.68 1.1K
12:28 40.68 40.68 40.68 40.68 0.4K
12:29 40.67 40.67 40.65 40.65 0.7K
12:30 40.65 40.66 40.65 40.66 0.9K
12:31 40.66 40.66 40.66 40.66 1.0K
12:32 40.67 40.69 40.67 40.69 0.8K
12:34 40.75 40.75 40.75 40.75 2.3K
12:35 40.74 40.74 40.74 40.74 0.7K
12:37 40.71 40.71 40.64 40.65 4.1K
12:38 40.65 40.71 40.65 40.71 3.3K
12:41 40.70 40.70 40.70 40.70 0.5K
12:42 40.68 40.68 40.68 40.68 0.3K
12:43 40.69 40.69 40.69 40.69 0.4K
12:44 40.70 40.71 40.70 40.71 0.7K
12:45 40.72 40.72 40.72 40.72 0.6K
12:46 40.72 40.72 40.72 40.72 0.5K
12:47 40.72 40.73 40.72 40.72 1.9K
12:49 40.70 40.70 40.70 40.70 1.0K
12:50 40.70 40.72 40.70 40.72 1.0K
12:51 40.72 40.72 40.72 40.72 0.3K
12:52 40.72 40.73 40.72 40.73 0.8K
12:54 40.74 40.76 40.74 40.76 2.4K
12:55 40.75 40.75 40.75 40.75 0.1K
12:56 40.73 40.73 40.71 40.71 1.1K
12:57 40.70 40.70 40.69 40.69 0.5K
12:59 40.69 40.69 40.69 40.69 0.1K
13:00 40.68 40.71 40.68 40.71 0.6K
13:01 40.69 40.72 40.69 40.72 1.8K
13:02 40.72 40.72 40.71 40.72 1.3K
13:03 40.72 40.73 40.72 40.72 0.9K
13:04 40.72 40.72 40.72 40.72 0.1K
13:05 40.73 40.76 40.73 40.76 4.3K
13:06 40.75 40.75 40.75 40.75 0.8K
13:07 40.75 40.75 40.75 40.75 3.6K
13:08 40.75 40.76 40.75 40.76 6.1K
13:09 40.76 40.76 40.74 40.76 10.8K
13:10 40.76 40.79 40.76 40.78 4.2K
13:11 40.77 40.77 40.75 40.75 1.6K
13:12 40.74 40.74 40.74 40.74 0.2K
13:13 40.71 40.71 40.69 40.69 1.5K
13:15 40.69 40.69 40.69 40.69 0.6K
13:16 40.70 40.71 40.69 40.69 2.1K
13:17 40.70 40.70 40.70 40.70 0.4K
13:18 40.70 40.71 40.70 40.71 2.7K
13:19 40.73 40.74 40.73 40.74 0.4K
13:20 40.75 40.77 40.75 40.77 1.1K
13:22 40.76 40.76 40.75 40.75 0.7K
13:23 40.74 40.74 40.74 40.74 0.8K
13:24 40.73 40.73 40.73 40.73 1.1K
13:27 40.74 40.75 40.74 40.75 0.9K
13:29 40.75 40.75 40.75 40.75 1.1K
13:30 40.75 40.75 40.75 40.75 0.4K
13:32 40.75 40.75 40.74 40.74 0.2K
13:33 40.75 40.75 40.71 40.71 2.0K
13:36 40.69 40.70 40.69 40.69 1.4K
13:37 40.68 40.69 40.67 40.69 3.8K
13:38 40.69 40.70 40.69 40.70 0.9K
13:39 40.70 40.70 40.70 40.70 0.4K
13:40 40.69 40.69 40.69 40.69 0.3K
13:41 40.70 40.70 40.70 40.70 0.3K
13:44 40.68 40.68 40.68 40.68 1.9K
13:48 40.67 40.68 40.67 40.68 0.7K
13:49 40.68 40.69 40.68 40.69 1.7K
13:51 40.69 40.69 40.66 40.66 1.6K
13:52 40.66 40.66 40.65 40.65 1.2K
13:53 40.62 40.63 40.62 40.63 1.5K
13:55 40.63 40.63 40.59 40.59 2.0K
13:56 40.59 40.60 40.59 40.60 2.7K
13:57 40.63 40.63 40.63 40.63 0.1K
13:58 40.64 40.64 40.64 40.64 0.1K
13:59 40.63 40.63 40.63 40.63 0.1K
14:00 40.64 40.64 40.64 40.64 0.1K
14:02 40.65 40.66 40.63 40.63 3.4K
14:04 40.63 40.64 40.63 40.64 1.2K
14:05 40.65 40.65 40.65 40.65 0.1K
14:06 40.66 40.69 40.66 40.69 2.8K
14:07 40.68 40.68 40.67 40.67 0.7K
14:09 40.69 40.69 40.69 40.69 0.9K
14:10 40.69 40.69 40.69 40.69 1.4K
14:11 40.70 40.70 40.67 40.67 4.0K
14:12 40.69 40.70 40.69 40.70 4.2K
14:15 40.70 40.71 40.70 40.71 6.2K
14:17 40.74 40.74 40.72 40.73 5.0K
14:18 40.73 40.73 40.73 40.73 0.3K
14:19 40.74 40.74 40.74 40.74 0.2K
14:20 40.74 40.74 40.74 40.74 0.3K
14:24 40.73 40.73 40.73 40.73 0.1K
14:25 40.74 40.74 40.74 40.74 0.7K
14:26 40.73 40.73 40.71 40.71 3.4K
14:27 40.72 40.72 40.72 40.72 0.8K
14:28 40.71 40.71 40.71 40.71 0.1K
14:29 40.71 40.71 40.71 40.71 0.1K
14:30 40.72 40.73 40.72 40.73 1.5K
14:31 40.73 40.73 40.73 40.73 0.4K
14:33 40.73 40.73 40.73 40.73 0.2K
14:34 40.74 40.75 40.74 40.75 0.7K
14:38 40.73 40.73 40.73 40.73 0.6K
14:39 40.74 40.76 40.74 40.76 6.8K
14:44 40.75 40.79 40.75 40.79 4.0K
14:45 40.81 40.83 40.81 40.83 2.2K
14:46 40.83 40.83 40.77 40.80 6.4K
14:47 40.85 40.86 40.83 40.83 5.2K
14:49 40.83 40.84 40.83 40.84 1.3K
14:50 40.85 40.95 40.85 40.95 14.8K
14:51 40.95 40.95 40.95 40.95 12.0K
14:52 40.96 41.01 40.96 41.00 17.6K
14:53 41.00 41.09 41.00 41.08 6.1K
14:54 41.10 41.10 41.10 41.10 1.4K
14:55 41.12 41.16 41.12 41.16 2.7K
14:56 41.17 41.25 41.17 41.25 5.9K
14:57 41.25 41.25 41.22 41.24 1.7K
14:59 41.20 41.20 41.10 41.12 7.2K
15:00 41.10 41.10 41.08 41.09 2.6K
15:01 41.10 41.10 41.08 41.08 1.7K
15:02 41.08 41.10 41.08 41.10 2.4K
15:03 41.10 41.11 41.08 41.11 2.9K
15:05 41.11 41.11 41.10 41.11 1.5K
15:06 41.11 41.19 41.11 41.15 6.5K
15:07 41.16 41.17 41.16 41.17 0.9K
15:08 41.10 41.14 41.10 41.13 4.6K
15:10 41.14 41.14 41.12 41.12 1.8K
15:11 41.12 41.12 41.12 41.12 0.5K
15:12 41.11 41.11 41.10 41.10 1.4K
15:13 41.10 41.10 41.10 41.10 0.2K
15:14 41.14 41.14 41.14 41.14 3.4K
15:15 41.14 41.14 41.14 41.14 0.9K
15:16 41.14 41.14 41.13 41.13 2.4K
15:17 41.12 41.13 41.11 41.13 3.1K
15:18 41.14 41.18 41.14 41.18 2.2K
15:19 41.20 41.23 41.20 41.23 1.9K
15:20 41.22 41.22 41.17 41.17 8.9K
15:21 41.19 41.19 41.16 41.19 4.2K
15:22 41.19 41.19 41.14 41.14 5.0K
15:23 41.15 41.15 41.14 41.14 0.8K
15:24 41.12 41.12 41.10 41.10 3.7K
15:25 41.09 41.15 41.08 41.15 6.7K
15:27 41.22 41.22 41.19 41.21 2.0K
15:28 41.20 41.20 41.15 41.15 6.0K
15:29 41.16 41.16 41.16 41.16 0.7K
15:30 41.16 41.17 41.16 41.17 0.3K
15:31 41.15 41.18 41.15 41.18 2.1K
15:32 41.18 41.20 41.18 41.20 1.2K
15:33 41.20 41.20 41.20 41.20 1.9K
15:34 41.20 41.20 41.19 41.19 1.6K
15:35 41.19 41.20 41.19 41.19 3.3K
15:36 41.20 41.20 41.19 41.19 1.4K
15:37 41.19 41.21 41.18 41.18 3.9K
15:38 41.19 41.20 41.19 41.20 1.1K
15:39 41.19 41.19 41.18 41.18 3.4K
15:40 41.18 41.18 41.18 41.18 0.7K
15:41 41.18 41.20 41.18 41.20 2.9K
15:42 41.19 41.29 41.19 41.28 4.4K
15:43 41.28 41.29 41.26 41.26 7.5K
15:44 41.23 41.23 41.22 41.22 0.7K
15:45 41.22 41.22 41.21 41.21 2.9K
15:46 41.22 41.22 41.20 41.20 3.0K
15:47 41.19 41.21 41.19 41.20 3.9K
15:48 41.19 41.20 41.19 41.20 2.5K
15:49 41.18 41.18 41.16 41.16 2.8K
15:50 41.16 41.17 41.13 41.13 9.5K
15:51 41.12 41.13 41.09 41.09 7.7K
15:52 41.11 41.11 41.10 41.11 6.1K
15:53 41.09 41.13 41.09 41.13 7.5K
15:54 41.13 41.14 41.12 41.13 3.8K
15:55 41.13 41.14 41.12 41.14 11.8K
15:56 41.13 41.20 41.13 41.20 20.2K
15:57 41.22 41.27 41.22 41.27 7.1K
15:58 41.27 41.27 41.26 41.26 9.7K
15:59 41.27 41.31 41.27 41.31 21.7K
16:00 41.32 41.32 41.32 41.32 91.9K
16:01 41.32 41.32 41.32 41.32 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available