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 40.71 40.71 40.49 40.55 13.4K
09:31 40.57 40.82 40.56 40.82 1.7K
09:32 40.78 40.78 40.71 40.76 4.8K
09:33 40.81 40.81 40.65 40.70 5.9K
09:34 40.70 40.74 40.62 40.66 6.3K
09:35 40.64 40.66 40.59 40.60 3.8K
09:36 40.64 40.73 40.60 40.65 3.3K
09:37 40.70 40.70 40.70 40.70 1.0K
09:38 40.68 40.72 40.68 40.72 0.7K
09:39 40.72 40.75 40.72 40.75 0.5K
09:40 40.66 40.66 40.59 40.64 5.3K
09:41 40.68 40.78 40.68 40.78 2.2K
09:42 40.74 40.79 40.67 40.79 3.2K
09:44 40.72 40.72 40.71 40.71 0.4K
09:45 40.78 40.78 40.70 40.70 2.6K
09:46 40.68 40.68 40.58 40.58 4.3K
09:47 40.56 40.64 40.55 40.64 2.6K
09:48 40.63 40.63 40.59 40.59 2.6K
09:49 40.61 40.61 40.61 40.61 0.1K
09:50 40.64 40.71 40.64 40.71 0.8K
09:51 40.68 40.68 40.68 40.68 0.1K
09:53 40.72 40.75 40.71 40.75 2.1K
09:54 40.81 40.81 40.75 40.75 0.5K
09:55 40.80 40.80 40.80 40.80 0.1K
09:56 40.76 40.76 40.64 40.64 3.9K
09:57 40.64 40.69 40.64 40.69 3.0K
09:59 40.72 40.72 40.72 40.72 0.1K
10:00 40.65 40.65 40.65 40.65 1.2K
10:01 40.67 40.68 40.62 40.62 2.0K
10:02 40.67 40.73 40.67 40.73 0.8K
10:03 40.79 40.79 40.79 40.79 0.5K
10:04 40.79 40.79 40.79 40.79 0.5K
10:05 40.78 40.78 40.75 40.75 1.2K
10:06 40.79 40.79 40.76 40.77 1.6K
10:07 40.77 40.77 40.75 40.75 3.0K
10:08 40.74 40.79 40.74 40.79 4.8K
10:09 40.78 40.78 40.71 40.71 1.4K
10:10 40.73 40.73 40.72 40.72 1.3K
10:11 40.73 40.75 40.71 40.71 0.9K
10:12 40.68 40.73 40.68 40.72 2.0K
10:13 40.70 40.70 40.70 40.70 0.1K
10:14 40.71 40.71 40.70 40.70 0.9K
10:15 40.69 40.69 40.60 40.60 2.6K
10:16 40.60 40.66 40.58 40.66 1.6K
10:17 40.65 40.65 40.65 40.65 0.3K
10:18 40.65 40.65 40.64 40.64 0.5K
10:19 40.69 40.73 40.69 40.73 1.2K
10:20 40.67 40.74 40.60 40.73 6.7K
10:21 40.76 40.86 40.76 40.86 1.3K
10:22 40.91 40.91 40.91 40.91 1.1K
10:23 40.93 40.99 40.93 40.98 3.4K
10:24 41.02 41.02 40.91 40.91 1.8K
10:25 40.96 40.99 40.96 40.99 1.8K
10:26 41.00 41.00 41.00 41.00 0.5K
10:27 41.00 41.00 40.89 40.89 1.7K
10:28 40.89 40.91 40.89 40.91 0.2K
10:29 40.90 40.90 40.90 40.90 0.6K
10:30 40.95 40.97 40.95 40.97 0.3K
10:32 40.99 41.05 40.99 41.05 0.8K
10:33 41.05 41.05 41.03 41.03 2.1K
10:34 41.05 41.07 41.05 41.07 0.9K
10:35 41.08 41.08 41.05 41.05 0.2K
10:36 41.09 41.14 41.09 41.14 1.1K
10:37 41.12 41.12 41.10 41.10 0.7K
10:38 41.15 41.17 41.15 41.17 0.8K
10:39 41.15 41.17 41.10 41.10 3.1K
10:40 41.03 41.08 41.03 41.07 1.7K
10:41 41.10 41.10 41.06 41.07 2.1K
10:42 41.04 41.06 41.04 41.04 1.6K
10:43 41.04 41.06 41.04 41.05 0.6K
10:44 41.04 41.04 41.02 41.02 0.7K
10:45 41.02 41.02 41.02 41.02 0.1K
10:46 41.01 41.01 41.00 41.01 2.0K
10:47 41.03 41.03 41.03 41.03 0.4K
10:48 41.04 41.05 41.04 41.05 7.0K
10:49 41.06 41.08 41.05 41.08 1.0K
10:50 41.10 41.10 41.10 41.10 0.3K
10:51 41.10 41.10 41.04 41.04 3.2K
10:53 41.06 41.09 41.06 41.09 0.3K
10:54 41.11 41.11 41.11 41.11 0.5K
10:55 41.13 41.15 41.13 41.15 0.4K
10:56 41.13 41.13 41.12 41.12 2.1K
10:57 41.11 41.11 41.09 41.09 1.5K
10:59 41.13 41.14 41.13 41.14 0.6K
11:00 41.15 41.17 41.13 41.13 2.3K
11:01 41.13 41.15 41.13 41.15 0.6K
11:02 41.18 41.18 41.18 41.18 1.1K
11:03 41.19 41.23 41.19 41.23 2.0K
11:04 41.21 41.24 41.21 41.23 1.1K
11:05 41.24 41.25 41.24 41.25 0.7K
11:06 41.26 41.26 41.26 41.26 0.2K
11:07 41.23 41.23 41.20 41.20 2.4K
11:08 41.19 41.19 41.19 41.19 0.3K
11:09 41.17 41.17 41.17 41.17 0.2K
11:10 41.16 41.19 41.16 41.16 0.7K
11:11 41.14 41.14 41.14 41.14 0.1K
11:12 41.16 41.17 41.16 41.17 0.3K
11:14 41.20 41.28 41.20 41.28 3.3K
11:15 41.31 41.31 41.30 41.30 1.2K
11:16 41.30 41.30 41.23 41.23 2.0K
11:17 41.23 41.24 41.23 41.24 0.4K
11:19 41.24 41.24 41.24 41.24 0.1K
11:20 41.22 41.22 41.22 41.22 1.0K
11:21 41.24 41.24 41.19 41.19 1.1K
11:22 41.19 41.19 41.19 41.19 0.2K
11:23 41.19 41.19 41.19 41.19 0.2K
11:24 41.21 41.21 41.20 41.20 0.6K
11:25 41.24 41.25 41.24 41.25 0.4K
11:27 41.21 41.21 41.19 41.19 2.3K
11:28 41.21 41.24 41.21 41.24 0.7K
11:29 41.24 41.24 41.23 41.23 0.6K
11:32 41.22 41.24 41.22 41.24 1.2K
11:33 41.27 41.27 41.27 41.27 0.1K
11:34 41.27 41.27 41.27 41.27 0.1K
11:35 41.24 41.24 41.23 41.23 1.0K
11:36 41.22 41.24 41.22 41.24 0.6K
11:37 41.23 41.24 41.18 41.18 4.4K
11:38 41.17 41.18 41.17 41.18 0.6K
11:40 41.21 41.24 41.21 41.24 1.1K
11:43 41.27 41.27 41.27 41.27 0.1K
11:44 41.23 41.24 41.22 41.22 2.0K
11:45 41.25 41.25 41.25 41.25 0.1K
11:46 41.26 41.26 41.26 41.26 0.2K
11:47 41.28 41.28 41.28 41.28 0.4K
11:49 41.31 41.31 41.31 41.31 0.2K
11:50 41.32 41.32 41.24 41.26 3.5K
11:53 41.29 41.29 41.28 41.28 1.9K
11:54 41.28 41.28 41.28 41.28 0.2K
11:55 41.31 41.31 41.31 41.31 0.3K
11:56 41.31 41.31 41.30 41.30 0.7K
11:57 41.28 41.28 41.28 41.28 0.4K
11:58 41.31 41.31 41.31 41.31 0.1K
11:59 41.29 41.29 41.29 41.29 0.3K
12:00 41.30 41.30 41.30 41.30 0.3K
12:01 41.34 41.35 41.34 41.35 1.1K
12:02 41.34 41.34 41.32 41.32 0.7K
12:03 41.29 41.29 41.29 41.29 0.1K
12:06 41.30 41.30 41.30 41.30 0.8K
12:07 41.35 41.35 41.35 41.35 0.3K
12:08 41.35 41.35 41.35 41.35 0.1K
12:10 41.34 41.34 41.34 41.34 0.6K
12:11 41.35 41.35 41.35 41.35 0.2K
12:12 41.35 41.35 41.35 41.35 0.2K
12:13 41.36 41.36 41.36 41.36 0.1K
12:14 41.35 41.38 41.35 41.38 2.1K
12:15 41.39 41.41 41.38 41.41 1.2K
12:16 41.38 41.38 41.31 41.33 5.2K
12:17 41.33 41.34 41.33 41.34 0.7K
12:18 41.35 41.35 41.35 41.35 0.2K
12:19 41.35 41.35 41.35 41.35 0.2K
12:23 41.39 41.39 41.39 41.39 4.1K
12:24 41.43 41.47 41.43 41.47 1.6K
12:25 41.48 41.48 41.48 41.48 0.1K
12:26 41.50 41.56 41.50 41.56 2.5K
12:27 41.56 41.56 41.56 41.56 1.0K
12:28 41.56 41.56 41.56 41.56 0.6K
12:29 41.49 41.50 41.49 41.50 2.4K
12:31 41.52 41.52 41.52 41.52 0.6K
12:33 41.55 41.55 41.55 41.55 0.1K
12:34 41.54 41.54 41.54 41.54 0.1K
12:35 41.54 41.56 41.54 41.56 0.7K
12:36 41.52 41.52 41.52 41.52 0.9K
12:39 41.53 41.53 41.51 41.51 1.2K
12:40 41.51 41.55 41.51 41.55 1.0K
12:41 41.52 41.52 41.50 41.50 1.3K
12:42 41.49 41.49 41.35 41.35 2.5K
12:43 41.37 41.41 41.37 41.41 6.1K
12:44 41.40 41.40 41.39 41.39 0.8K
12:45 41.40 41.40 41.39 41.39 3.6K
12:46 41.37 41.37 41.37 41.37 0.1K
12:48 41.41 41.41 41.41 41.41 0.1K
12:49 41.40 41.41 41.40 41.41 3.3K
12:50 41.41 41.41 41.41 41.41 0.5K
12:51 41.42 41.43 41.42 41.43 0.6K
12:53 41.43 41.43 41.42 41.43 0.7K
12:55 41.43 41.44 41.43 41.44 0.6K
12:56 41.47 41.47 41.45 41.45 1.1K
12:57 41.46 41.46 41.42 41.42 0.6K
12:58 41.43 41.43 41.40 41.40 1.1K
13:00 41.39 41.40 41.39 41.40 1.3K
13:01 41.40 41.41 41.39 41.41 0.6K
13:02 41.40 41.40 41.34 41.34 0.9K
13:03 41.35 41.36 41.35 41.36 1.1K
13:04 41.39 41.39 41.36 41.36 0.2K
13:10 41.36 41.37 41.36 41.36 0.4K
13:11 41.36 41.36 41.36 41.36 4.0K
13:12 41.38 41.38 41.38 41.38 0.3K
13:13 41.39 41.39 41.39 41.39 0.1K
13:16 41.40 41.40 41.40 41.40 0.1K
13:17 41.40 41.40 41.40 41.40 0.1K
13:18 41.38 41.40 41.38 41.39 2.3K
13:21 41.41 41.48 41.41 41.48 0.8K
13:22 41.47 41.47 41.47 41.47 0.1K
13:23 41.44 41.44 41.43 41.43 1.2K
13:25 41.43 41.43 41.43 41.43 0.2K
13:26 41.41 41.45 41.40 41.45 2.1K
13:27 41.47 41.49 41.47 41.49 0.4K
13:34 41.48 41.48 41.47 41.47 0.5K
13:37 41.47 41.47 41.47 41.47 0.3K
13:38 41.47 41.48 41.47 41.47 0.8K
13:39 41.50 41.50 41.50 41.50 0.1K
13:40 41.50 41.50 41.50 41.50 0.1K
13:41 41.48 41.48 41.48 41.48 0.3K
13:42 41.48 41.49 41.48 41.49 0.6K
13:43 41.49 41.50 41.49 41.50 0.9K
13:44 41.48 41.48 41.48 41.48 0.2K
13:45 41.48 41.51 41.48 41.51 0.5K
13:47 41.51 41.51 41.50 41.50 0.6K
13:48 41.50 41.50 41.50 41.50 0.2K
13:50 41.49 41.49 41.49 41.49 0.3K
13:51 41.48 41.48 41.41 41.44 2.0K
13:52 41.42 41.47 41.42 41.47 1.5K
13:53 41.48 41.48 41.48 41.48 0.6K
13:54 41.47 41.47 41.46 41.46 0.4K
13:55 41.42 41.43 41.42 41.43 0.2K
13:57 41.41 41.42 41.40 41.42 1.2K
13:58 41.40 41.40 41.40 41.40 0.2K
14:00 41.44 41.45 41.44 41.45 1.1K
14:01 41.51 41.51 41.51 41.51 0.4K
14:02 41.55 41.55 41.55 41.55 0.8K
14:03 41.62 41.62 41.48 41.48 2.1K
14:05 41.48 41.48 41.43 41.43 3.3K
14:06 41.41 41.41 41.40 41.40 2.4K
14:07 41.41 41.43 41.37 41.42 20.0K
14:08 41.45 41.45 41.45 41.45 0.4K
14:09 41.41 41.41 41.33 41.33 8.7K
14:10 41.33 41.34 41.27 41.27 3.8K
14:11 41.29 41.34 41.29 41.30 0.9K
14:13 41.32 41.32 41.30 41.30 2.2K
14:15 41.29 41.30 41.29 41.30 1.0K
14:16 41.29 41.32 41.29 41.32 5.3K
14:17 41.32 41.32 41.31 41.31 0.5K
14:18 41.28 41.28 41.28 41.28 0.4K
14:19 41.30 41.30 41.28 41.29 2.6K
14:20 41.30 41.30 41.28 41.28 0.9K
14:21 41.28 41.32 41.28 41.32 4.4K
14:22 41.30 41.32 41.30 41.32 1.4K
14:23 41.33 41.34 41.33 41.34 0.5K
14:25 41.32 41.32 41.32 41.32 0.8K
14:27 41.32 41.32 41.27 41.27 2.1K
14:28 41.23 41.23 41.23 41.23 1.5K
14:29 41.24 41.24 41.24 41.24 0.5K
14:30 41.24 41.24 41.20 41.20 2.3K
14:31 41.13 41.13 41.13 41.13 0.7K
14:32 41.16 41.24 41.16 41.24 1.0K
14:33 41.28 41.30 41.28 41.30 0.5K
14:34 41.26 41.29 41.23 41.23 2.9K
14:35 41.22 41.23 41.22 41.23 1.4K
14:36 41.28 41.28 41.28 41.28 0.1K
14:37 41.32 41.32 41.27 41.27 1.1K
14:38 41.30 41.30 41.30 41.30 0.2K
14:39 41.24 41.24 41.13 41.23 4.0K
14:40 41.26 41.29 41.26 41.28 0.9K
14:41 41.28 41.28 41.25 41.25 1.0K
14:42 41.25 41.25 41.25 41.25 0.1K
14:43 41.23 41.23 41.16 41.16 1.6K
14:44 41.13 41.13 41.13 41.13 0.8K
14:45 41.16 41.16 41.10 41.10 0.8K
14:46 41.11 41.11 41.11 41.11 0.1K
14:47 41.07 41.12 41.07 41.12 0.4K
14:48 41.14 41.18 41.14 41.18 0.3K
14:49 41.13 41.16 41.13 41.15 0.6K
14:50 41.19 41.19 41.19 41.19 0.3K
14:51 41.20 41.20 41.20 41.20 0.2K
14:52 41.13 41.13 41.10 41.10 1.5K
14:55 41.16 41.16 41.16 41.16 0.7K
14:56 41.19 41.19 41.19 41.19 0.1K
14:57 41.20 41.20 41.16 41.16 0.7K
15:00 41.17 41.17 41.17 41.17 0.2K
15:01 41.18 41.18 41.17 41.17 0.4K
15:02 41.17 41.17 41.12 41.12 2.0K
15:04 41.18 41.19 41.18 41.19 0.6K
15:05 41.17 41.18 41.17 41.18 1.6K
15:06 41.17 41.18 41.16 41.18 0.9K
15:08 41.18 41.19 41.18 41.19 0.2K
15:09 41.19 41.19 41.19 41.19 2.6K
15:10 41.20 41.20 41.18 41.18 1.8K
15:11 41.17 41.17 41.08 41.08 1.8K
15:12 41.09 41.13 41.09 41.13 0.5K
15:13 41.11 41.11 41.05 41.05 1.3K
15:14 41.08 41.08 41.05 41.05 0.5K
15:15 41.01 41.01 40.94 40.94 1.2K
15:17 40.92 40.96 40.92 40.96 2.2K
15:18 40.96 40.99 40.96 40.99 0.4K
15:19 40.98 41.00 40.90 41.00 5.3K
15:23 40.97 40.97 40.95 40.95 0.6K
15:25 40.97 40.99 40.97 40.99 0.6K
15:27 41.01 41.01 40.97 40.97 1.5K
15:28 40.96 40.97 40.96 40.97 0.5K
15:29 40.99 40.99 40.99 40.99 0.3K
15:30 40.92 40.95 40.92 40.95 2.5K
15:31 40.94 40.96 40.94 40.96 0.3K
15:32 40.93 40.93 40.92 40.92 0.8K
15:33 40.97 40.97 40.97 40.97 0.2K
15:35 40.99 41.02 40.99 41.02 1.0K
15:36 41.05 41.05 41.03 41.03 0.2K
15:37 41.04 41.05 41.04 41.05 0.2K
15:38 41.04 41.04 40.98 40.98 2.8K
15:39 40.98 41.02 40.98 41.02 1.2K
15:40 41.03 41.05 41.03 41.05 0.3K
15:41 41.06 41.08 41.06 41.07 2.3K
15:42 41.13 41.14 41.12 41.12 1.4K
15:43 41.14 41.14 41.09 41.09 1.8K
15:44 41.07 41.10 41.07 41.08 1.1K
15:45 41.08 41.08 41.08 41.08 0.2K
15:46 41.08 41.09 41.08 41.09 0.9K
15:47 41.08 41.08 41.05 41.06 3.6K
15:48 41.05 41.07 41.04 41.07 2.3K
15:49 41.08 41.11 41.08 41.08 4.2K
15:50 41.11 41.17 41.11 41.13 6.2K
15:51 41.13 41.15 41.12 41.13 2.1K
15:52 41.12 41.19 41.12 41.17 3.0K
15:53 41.18 41.20 41.18 41.19 4.1K
15:54 41.19 41.20 41.18 41.19 2.9K
15:55 41.17 41.20 41.13 41.15 8.1K
15:56 41.16 41.19 41.15 41.15 2.6K
15:57 41.15 41.16 41.14 41.14 2.9K
15:58 41.15 41.15 41.10 41.10 10.8K
15:59 41.08 41.09 41.08 41.08 9.3K
16:00 41.07 41.07 41.07 41.07 64.5K
16:01 41.07 41.07 41.07 41.07 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available