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 41.18 41.18 40.92 41.05 13.6K
09:31 40.97 40.99 40.93 40.99 5.0K
09:32 41.08 41.15 41.08 41.12 5.2K
09:33 41.17 41.19 41.14 41.19 1.2K
09:34 41.21 41.21 41.21 41.21 1.2K
09:35 41.19 41.26 41.13 41.15 4.4K
09:37 41.33 41.34 41.24 41.24 4.6K
09:38 41.22 41.22 41.17 41.20 1.2K
09:40 41.19 41.23 41.19 41.23 0.7K
09:41 41.22 41.24 41.20 41.20 0.5K
09:42 41.20 41.20 41.13 41.13 3.1K
09:43 41.17 41.26 41.17 41.26 1.2K
09:44 41.27 41.27 41.27 41.27 0.1K
09:45 41.23 41.23 41.15 41.15 0.9K
09:46 41.16 41.16 41.09 41.11 2.8K
09:47 41.13 41.13 41.13 41.13 0.1K
09:48 41.22 41.22 41.22 41.22 0.1K
09:50 41.21 41.21 41.15 41.15 2.3K
09:51 41.13 41.13 41.11 41.12 1.4K
09:53 41.11 41.11 41.10 41.10 0.2K
09:54 41.12 41.12 41.11 41.11 1.8K
09:55 41.09 41.09 41.09 41.09 0.7K
09:56 41.09 41.11 41.08 41.08 2.4K
09:57 41.07 41.07 41.07 41.07 1.6K
09:58 41.06 41.06 41.06 41.06 0.1K
09:59 41.03 41.06 41.00 41.06 1.3K
10:00 41.08 41.08 41.04 41.04 5.0K
10:01 41.04 41.04 40.97 41.02 9.5K
10:02 41.04 41.08 41.04 41.08 1.6K
10:03 41.09 41.09 41.05 41.07 8.4K
10:04 41.06 41.06 40.99 40.99 7.2K
10:05 41.01 41.03 41.01 41.03 2.9K
10:06 41.00 41.00 40.98 40.99 11.4K
10:07 40.95 40.97 40.95 40.97 6.0K
10:08 40.97 40.97 40.95 40.95 8.9K
10:09 40.96 40.96 40.93 40.93 2.1K
10:10 40.96 40.97 40.95 40.97 4.6K
10:11 40.98 40.98 40.96 40.96 1.2K
10:12 40.95 40.95 40.95 40.95 0.9K
10:13 40.95 40.99 40.95 40.96 3.3K
10:15 40.98 40.98 40.95 40.95 2.1K
10:16 40.89 40.91 40.88 40.91 1.9K
10:17 40.93 40.93 40.93 40.93 0.3K
10:18 40.93 40.93 40.91 40.91 1.0K
10:19 40.92 40.92 40.92 40.92 1.8K
10:20 40.93 40.94 40.93 40.93 0.7K
10:21 40.91 40.91 40.90 40.90 0.8K
10:22 40.87 40.87 40.80 40.80 2.5K
10:23 40.80 40.81 40.80 40.81 0.5K
10:24 40.83 40.85 40.83 40.84 0.8K
10:25 40.83 40.83 40.83 40.83 0.5K
10:26 40.83 40.83 40.83 40.83 0.5K
10:27 40.83 40.83 40.72 40.72 36.2K
10:28 40.72 40.72 40.69 40.71 4.8K
10:29 40.76 40.78 40.76 40.78 3.1K
10:32 40.78 40.79 40.77 40.79 1.1K
10:33 40.81 40.81 40.77 40.79 1.6K
10:34 40.77 40.77 40.76 40.76 1.1K
10:35 40.77 40.77 40.77 40.77 0.3K
10:36 40.76 40.78 40.76 40.78 1.3K
10:37 40.78 40.78 40.76 40.76 1.0K
10:38 40.75 40.75 40.74 40.74 2.0K
10:39 40.73 40.76 40.73 40.76 1.3K
10:41 40.77 40.77 40.77 40.77 1.8K
10:42 40.78 40.79 40.78 40.79 2.0K
10:43 40.80 40.82 40.80 40.81 1.6K
10:44 40.81 40.85 40.81 40.85 0.6K
10:45 40.85 40.85 40.85 40.85 0.5K
10:46 40.85 40.85 40.85 40.85 1.1K
10:47 40.84 40.85 40.84 40.84 1.6K
10:48 40.85 40.85 40.85 40.85 4.4K
10:49 40.85 40.86 40.85 40.86 1.7K
10:50 40.85 40.85 40.79 40.79 8.1K
10:51 40.78 40.79 40.78 40.79 3.0K
10:52 40.78 40.78 40.75 40.75 0.8K
10:53 40.76 40.76 40.75 40.75 2.4K
10:54 40.75 40.77 40.74 40.74 3.6K
10:55 40.80 40.82 40.80 40.80 2.1K
10:57 40.79 40.79 40.78 40.78 1.2K
10:58 40.77 40.77 40.76 40.77 0.8K
10:59 40.78 40.79 40.77 40.77 1.7K
11:03 40.78 40.78 40.75 40.75 2.5K
11:05 40.74 40.75 40.72 40.75 2.7K
11:06 40.78 40.79 40.78 40.79 0.2K
11:09 40.85 40.85 40.82 40.82 0.9K
11:10 40.85 40.85 40.85 40.85 0.7K
11:12 40.83 40.85 40.83 40.85 6.1K
11:13 40.84 40.84 40.82 40.82 2.9K
11:14 40.83 40.86 40.82 40.86 3.0K
11:15 40.84 40.86 40.84 40.86 4.0K
11:16 40.87 40.87 40.86 40.87 2.3K
11:17 40.91 40.96 40.91 40.96 0.4K
11:21 40.94 40.95 40.92 40.92 0.9K
11:22 40.88 40.88 40.88 40.88 0.5K
11:23 40.92 40.92 40.90 40.90 1.4K
11:24 40.88 40.88 40.88 40.88 0.1K
11:25 40.91 40.91 40.87 40.87 2.1K
11:26 40.81 40.81 40.72 40.72 2.7K
11:27 40.72 40.75 40.72 40.75 4.7K
11:29 40.75 40.80 40.75 40.77 2.6K
11:30 40.80 40.80 40.80 40.80 0.1K
11:31 40.77 40.77 40.77 40.77 0.5K
11:32 40.79 40.80 40.79 40.80 0.4K
11:35 40.77 40.81 40.76 40.76 3.8K
11:38 40.75 40.75 40.75 40.75 0.5K
11:39 40.76 40.76 40.76 40.76 1.2K
11:41 40.75 40.76 40.75 40.76 0.6K
11:42 40.72 40.72 40.72 40.72 0.3K
11:43 40.69 40.69 40.54 40.54 1.7K
11:44 40.53 40.53 40.53 40.53 0.2K
11:45 40.54 40.56 40.54 40.56 0.3K
11:46 40.52 40.52 40.52 40.52 0.1K
11:48 40.51 40.51 40.47 40.47 1.1K
11:49 40.42 40.42 40.40 40.40 0.4K
11:51 40.35 40.35 40.35 40.35 0.5K
11:52 40.38 40.42 40.38 40.42 0.6K
11:53 40.48 40.48 40.48 40.48 1.1K
11:54 40.50 40.50 40.45 40.45 0.5K
11:56 40.49 40.49 40.49 40.49 0.1K
11:57 40.50 40.50 40.47 40.47 0.7K
11:59 40.49 40.50 40.49 40.50 0.5K
12:00 40.47 40.48 40.41 40.41 1.8K
12:02 40.40 40.40 40.39 40.39 0.5K
12:03 40.39 40.39 40.36 40.36 1.6K
12:05 40.35 40.36 40.34 40.34 1.6K
12:06 40.33 40.33 40.31 40.31 0.6K
12:11 40.28 40.28 40.27 40.27 1.1K
12:13 40.24 40.24 40.21 40.21 2.9K
12:14 40.08 40.09 40.03 40.03 3.6K
12:15 40.03 40.03 39.99 40.02 6.8K
12:16 40.02 40.07 40.00 40.07 6.1K
12:18 40.05 40.05 40.03 40.03 0.9K
12:19 40.02 40.02 40.02 40.02 0.1K
12:20 39.99 39.99 39.95 39.95 1.1K
12:25 39.99 39.99 39.99 39.99 0.5K
12:26 39.99 39.99 39.99 39.99 2.4K
12:28 40.02 40.02 40.02 40.02 0.1K
12:29 40.00 40.00 40.00 40.00 0.6K
12:32 40.05 40.11 40.05 40.11 3.1K
12:33 40.11 40.11 40.11 40.11 0.2K
12:34 40.12 40.13 40.12 40.12 0.9K
12:35 40.10 40.10 40.10 40.10 3.8K
12:38 40.11 40.11 40.11 40.11 0.9K
12:40 40.11 40.11 40.11 40.11 0.2K
12:42 40.10 40.10 40.10 40.10 1.3K
12:44 40.19 40.19 40.19 40.19 1.4K
12:45 40.18 40.18 40.18 40.18 0.1K
12:46 40.24 40.28 40.24 40.27 1.2K
12:47 40.28 40.28 40.28 40.28 5.0K
12:48 40.32 40.33 40.32 40.33 0.4K
12:49 40.35 40.37 40.35 40.35 0.5K
12:50 40.36 40.36 40.36 40.36 0.1K
12:52 40.34 40.34 40.34 40.34 0.3K
12:55 40.37 40.37 40.37 40.37 0.1K
12:56 40.38 40.43 40.38 40.41 1.2K
12:57 40.37 40.37 40.37 40.37 0.1K
13:00 40.34 40.35 40.34 40.35 0.2K
13:04 40.33 40.34 40.33 40.34 1.2K
13:05 40.33 40.33 40.33 40.33 0.1K
13:09 40.30 40.30 40.30 40.30 0.4K
13:10 40.28 40.28 40.28 40.28 0.5K
13:11 40.27 40.27 40.27 40.27 0.5K
13:13 40.33 40.33 40.31 40.31 0.7K
13:14 40.29 40.29 40.29 40.29 0.3K
13:16 40.29 40.29 40.29 40.29 0.5K
13:18 40.32 40.32 40.31 40.31 0.5K
13:19 40.32 40.32 40.32 40.32 0.3K
13:20 40.34 40.34 40.34 40.34 0.1K
13:21 40.37 40.40 40.37 40.40 0.5K
13:23 40.40 40.40 40.40 40.40 1.4K
13:24 40.40 40.43 40.37 40.39 0.9K
13:27 40.37 40.37 40.37 40.37 0.3K
13:28 40.37 40.37 40.33 40.33 0.6K
13:30 40.30 40.30 40.30 40.30 0.2K
13:31 40.29 40.29 40.29 40.29 0.1K
13:32 40.27 40.27 40.27 40.27 0.3K
13:36 40.27 40.27 40.27 40.27 0.1K
13:37 40.24 40.27 40.22 40.27 1.0K
13:38 40.29 40.29 40.29 40.29 0.1K
13:40 40.27 40.27 40.27 40.27 0.2K
13:42 40.29 40.29 40.29 40.29 0.1K
13:43 40.28 40.28 40.24 40.24 11.0K
13:44 40.23 40.34 40.23 40.34 6.4K
13:46 40.30 40.30 40.30 40.30 0.1K
13:49 40.39 40.41 40.39 40.41 0.4K
13:51 40.41 40.41 40.41 40.41 0.1K
13:56 40.43 40.43 40.43 40.43 0.1K
14:00 40.43 40.43 40.43 40.43 0.1K
14:02 40.49 40.50 40.49 40.50 2.1K
14:03 40.48 40.48 40.48 40.48 0.2K
14:04 40.46 40.46 40.46 40.46 0.3K
14:06 40.48 40.48 40.48 40.48 0.2K
14:07 40.48 40.48 40.48 40.48 0.5K
14:08 40.49 40.49 40.49 40.49 0.2K
14:10 40.48 40.48 40.48 40.48 0.9K
14:11 40.45 40.46 40.44 40.46 1.4K
14:14 40.46 40.46 40.42 40.42 0.8K
14:18 40.43 40.43 40.43 40.43 0.2K
14:20 40.40 40.42 40.39 40.42 1.5K
14:22 40.41 40.41 40.41 40.41 0.7K
14:23 40.40 40.40 40.40 40.40 0.4K
14:24 40.41 40.41 40.41 40.41 0.1K
14:25 40.42 40.42 40.42 40.42 0.4K
14:26 40.41 40.41 40.41 40.41 0.7K
14:27 40.42 40.42 40.42 40.42 0.1K
14:32 40.38 40.38 40.38 40.38 0.8K
14:35 40.41 40.41 40.41 40.41 0.1K
14:37 40.38 40.38 40.38 40.38 0.3K
14:38 40.36 40.36 40.36 40.36 0.9K
14:40 40.36 40.39 40.36 40.39 0.3K
14:42 40.34 40.34 40.34 40.34 0.1K
14:45 40.37 40.37 40.35 40.35 0.9K
14:46 40.34 40.34 40.34 40.34 0.6K
14:47 40.39 40.44 40.39 40.44 0.7K
14:49 40.42 40.42 40.39 40.39 1.1K
14:50 40.36 40.36 40.36 40.36 0.4K
14:51 40.39 40.40 40.39 40.40 0.7K
15:00 40.36 40.36 40.35 40.35 0.5K
15:01 40.39 40.41 40.39 40.41 0.6K
15:04 40.37 40.37 40.33 40.33 1.5K
15:05 40.33 40.33 40.31 40.31 0.5K
15:07 40.30 40.30 40.30 40.30 0.9K
15:08 40.31 40.32 40.31 40.32 0.3K
15:13 40.31 40.33 40.31 40.33 0.3K
15:15 40.34 40.36 40.34 40.36 0.4K
15:16 40.33 40.33 40.29 40.29 2.8K
15:17 40.34 40.34 40.34 40.34 0.1K
15:18 40.32 40.32 40.31 40.31 0.6K
15:19 40.36 40.37 40.36 40.37 0.4K
15:20 40.37 40.37 40.35 40.35 0.8K
15:21 40.32 40.32 40.28 40.28 2.0K
15:22 40.27 40.27 40.26 40.26 0.2K
15:23 40.28 40.29 40.28 40.29 0.4K
15:25 40.29 40.29 40.29 40.29 0.4K
15:26 40.28 40.33 40.28 40.33 1.2K
15:28 40.27 40.27 40.27 40.27 2.2K
15:29 40.23 40.23 40.23 40.23 0.1K
15:30 40.26 40.26 40.25 40.25 0.5K
15:31 40.30 40.31 40.30 40.31 1.1K
15:32 40.30 40.30 40.30 40.30 0.3K
15:33 40.30 40.38 40.29 40.38 1.6K
15:34 40.41 40.42 40.39 40.39 1.4K
15:35 40.39 40.39 40.37 40.38 1.9K
15:36 40.36 40.39 40.36 40.37 0.8K
15:37 40.37 40.37 40.36 40.36 1.2K
15:38 40.35 40.35 40.35 40.35 0.5K
15:39 40.36 40.37 40.36 40.37 1.1K
15:40 40.38 40.39 40.37 40.39 0.9K
15:41 40.39 40.39 40.39 40.39 0.1K
15:42 40.37 40.41 40.37 40.41 0.8K
15:43 40.40 40.43 40.40 40.43 0.3K
15:44 40.43 40.45 40.43 40.45 0.3K
15:45 40.45 40.46 40.44 40.44 1.1K
15:46 40.43 40.43 40.40 40.40 2.1K
15:47 40.40 40.41 40.38 40.41 1.6K
15:48 40.41 40.41 40.41 40.41 0.6K
15:49 40.41 40.46 40.41 40.46 1.4K
15:50 40.47 40.47 40.44 40.46 4.8K
15:51 40.46 40.46 40.43 40.43 2.0K
15:52 40.44 40.45 40.44 40.45 1.0K
15:53 40.45 40.47 40.45 40.47 2.0K
15:54 40.47 40.47 40.44 40.44 2.8K
15:55 40.43 40.43 40.40 40.42 3.6K
15:56 40.43 40.43 40.37 40.40 4.2K
15:57 40.39 40.41 40.39 40.41 1.2K
15:58 40.41 40.42 40.39 40.39 4.0K
15:59 40.38 40.40 40.37 40.37 7.0K
16:00 40.37 40.37 40.37 40.37 39.5K
16:01 40.37 40.37 40.37 40.37 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available