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 41.50 41.60 41.41 41.60 34.4K
09:31 41.53 41.64 41.46 41.46 10.2K
09:32 41.49 41.54 41.45 41.45 5.4K
09:33 41.43 41.54 41.43 41.48 12.6K
09:34 41.52 41.53 41.51 41.51 3.3K
09:35 41.54 41.56 41.52 41.52 4.1K
09:36 41.49 41.49 41.39 41.40 5.9K
09:37 41.41 41.47 41.41 41.47 1.4K
09:38 41.52 41.53 41.52 41.53 3.5K
09:39 41.51 41.52 41.49 41.50 3.4K
09:40 41.51 41.55 41.51 41.51 2.7K
09:41 41.49 41.49 41.46 41.46 3.4K
09:42 41.47 41.51 41.47 41.50 3.7K
09:43 41.55 41.55 41.55 41.55 0.4K
09:44 41.52 41.52 41.51 41.52 1.5K
09:45 41.55 41.55 41.50 41.50 4.8K
09:46 41.51 41.54 41.51 41.54 0.7K
09:47 41.54 41.55 41.54 41.55 1.0K
09:48 41.55 41.61 41.55 41.56 2.5K
09:49 41.57 41.62 41.57 41.62 1.9K
09:50 41.61 41.62 41.61 41.62 0.6K
09:51 41.66 41.69 41.65 41.65 2.8K
09:53 41.64 41.65 41.63 41.63 0.9K
09:54 41.65 41.65 41.64 41.64 0.5K
09:55 41.60 41.60 41.55 41.57 2.2K
09:56 41.56 41.56 41.56 41.56 0.1K
09:57 41.57 41.57 41.57 41.57 0.1K
09:58 41.56 41.56 41.51 41.51 4.5K
09:59 41.50 41.50 41.50 41.50 0.7K
10:00 41.49 41.49 41.43 41.44 2.6K
10:01 41.44 41.49 41.44 41.49 1.5K
10:02 41.48 41.49 41.45 41.45 3.2K
10:03 41.45 41.49 41.45 41.49 0.7K
10:04 41.49 41.55 41.49 41.55 3.0K
10:05 41.52 41.59 41.52 41.59 4.0K
10:06 41.61 41.61 41.61 41.61 0.9K
10:07 41.58 41.59 41.54 41.59 4.3K
10:08 41.61 41.61 41.61 41.61 0.6K
10:09 41.63 41.64 41.63 41.64 0.7K
10:10 41.62 41.62 41.58 41.58 2.1K
10:11 41.61 41.74 41.61 41.74 3.8K
10:12 41.72 41.79 41.72 41.79 4.3K
10:13 41.81 41.81 41.77 41.77 0.8K
10:14 41.80 41.85 41.76 41.76 8.0K
10:15 41.74 41.74 41.74 41.74 0.8K
10:16 41.73 41.73 41.73 41.73 0.2K
10:17 41.70 41.87 41.70 41.87 2.4K
10:18 41.85 41.90 41.81 41.81 5.6K
10:19 41.89 41.99 41.89 41.98 3.0K
10:20 41.98 41.98 41.96 41.96 1.6K
10:21 41.99 41.99 41.98 41.99 11.0K
10:22 42.00 42.14 42.00 42.14 3.9K
10:23 42.09 42.09 42.07 42.07 2.0K
10:24 42.05 42.05 42.05 42.05 1.5K
10:25 42.02 42.10 42.02 42.07 5.4K
10:26 42.09 42.26 42.09 42.24 8.9K
10:27 42.25 42.28 42.24 42.24 4.1K
10:28 42.25 42.25 42.25 42.25 0.1K
10:29 42.17 42.18 42.12 42.14 8.7K
10:30 42.10 42.10 42.07 42.07 3.2K
10:31 42.10 42.12 42.08 42.11 12.2K
10:32 42.12 42.12 41.99 41.99 4.7K
10:33 42.06 42.06 42.04 42.04 1.0K
10:34 42.03 42.03 42.03 42.03 0.3K
10:35 42.04 42.05 42.04 42.04 1.9K
10:36 42.02 42.04 42.02 42.04 0.4K
10:37 42.05 42.05 42.00 42.00 3.4K
10:38 41.98 41.98 41.96 41.96 5.8K
10:39 41.94 41.94 41.92 41.92 2.4K
10:40 41.93 41.93 41.91 41.91 1.6K
10:41 41.87 41.87 41.84 41.84 10.2K
10:42 41.83 41.83 41.83 41.83 0.4K
10:43 41.84 41.86 41.83 41.83 9.4K
10:44 41.84 41.84 41.83 41.83 6.9K
10:45 41.81 41.85 41.81 41.85 2.2K
10:46 41.92 41.92 41.92 41.92 0.5K
10:47 41.91 41.95 41.91 41.95 5.3K
10:48 41.95 41.95 41.92 41.92 7.8K
10:49 41.94 41.95 41.94 41.95 0.7K
10:50 41.95 41.95 41.94 41.95 2.1K
10:51 41.95 41.97 41.95 41.97 1.2K
10:52 41.97 41.97 41.97 41.97 1.6K
10:53 41.98 41.99 41.96 41.96 1.0K
10:54 41.98 41.98 41.98 41.98 1.5K
10:55 41.97 41.97 41.90 41.90 4.1K
10:56 41.90 41.90 41.88 41.88 0.3K
10:58 41.90 41.90 41.89 41.89 0.3K
11:00 41.90 41.91 41.90 41.91 1.0K
11:01 41.89 41.90 41.88 41.90 2.0K
11:02 41.92 41.93 41.90 41.90 4.0K
11:03 41.90 41.90 41.88 41.89 0.6K
11:04 41.90 41.90 41.90 41.90 0.4K
11:05 41.90 41.90 41.90 41.90 0.1K
11:06 41.92 41.97 41.92 41.97 8.8K
11:08 41.96 41.97 41.95 41.95 3.4K
11:09 41.93 41.93 41.93 41.93 1.4K
11:10 41.91 41.91 41.89 41.90 1.8K
11:11 41.87 41.90 41.87 41.90 1.7K
11:12 41.90 41.93 41.90 41.93 0.6K
11:13 41.95 41.97 41.95 41.95 1.8K
11:14 41.93 41.94 41.92 41.92 1.1K
11:15 41.95 41.95 41.92 41.93 2.7K
11:16 41.94 41.94 41.94 41.94 0.7K
11:17 41.93 41.93 41.93 41.93 0.7K
11:18 41.91 41.91 41.87 41.87 1.1K
11:19 41.83 41.88 41.83 41.88 2.4K
11:20 41.90 41.90 41.90 41.90 0.4K
11:21 41.86 41.89 41.86 41.89 3.8K
11:22 41.86 41.92 41.86 41.92 1.4K
11:24 41.93 41.97 41.93 41.97 2.1K
11:25 41.96 41.96 41.96 41.96 0.9K
11:26 41.92 41.92 41.92 41.92 2.2K
11:27 41.94 41.95 41.94 41.94 1.9K
11:28 41.94 41.96 41.94 41.96 2.0K
11:30 41.97 41.97 41.93 41.93 8.3K
11:31 41.92 41.95 41.92 41.95 2.1K
11:33 41.97 41.97 41.97 41.97 2.1K
11:34 41.97 41.97 41.95 41.96 3.3K
11:35 41.96 41.96 41.95 41.95 8.4K
11:36 41.95 41.95 41.91 41.91 1.5K
11:37 41.84 41.85 41.84 41.85 0.5K
11:38 41.86 41.87 41.86 41.87 0.7K
11:39 41.88 41.90 41.88 41.90 0.3K
11:40 41.89 41.89 41.89 41.89 0.7K
11:42 41.88 41.88 41.81 41.81 1.3K
11:43 41.82 41.84 41.82 41.84 0.8K
11:44 41.83 41.83 41.83 41.83 0.2K
11:45 41.80 41.80 41.78 41.78 0.7K
11:46 41.80 41.80 41.80 41.80 0.6K
11:47 41.81 41.81 41.80 41.80 0.3K
11:49 41.77 41.77 41.77 41.77 0.6K
11:50 41.79 41.79 41.77 41.77 0.6K
11:51 41.75 41.75 41.75 41.75 0.3K
11:52 41.76 41.78 41.76 41.78 1.1K
11:53 41.77 41.77 41.75 41.75 0.4K
11:54 41.76 41.76 41.76 41.76 0.1K
11:55 41.77 41.77 41.75 41.75 0.5K
11:56 41.81 41.82 41.81 41.81 1.2K
11:58 41.83 41.83 41.83 41.83 0.1K
11:59 41.84 41.89 41.84 41.85 2.8K
12:00 41.86 41.87 41.86 41.87 0.4K
12:01 41.90 41.91 41.90 41.91 0.4K
12:02 41.90 41.90 41.89 41.89 0.9K
12:03 41.88 41.88 41.86 41.88 1.4K
12:04 41.85 41.85 41.85 41.85 1.4K
12:05 41.84 41.84 41.84 41.84 0.2K
12:07 41.85 41.85 41.85 41.85 0.6K
12:08 41.86 41.86 41.86 41.86 0.1K
12:09 41.87 41.87 41.87 41.87 0.1K
12:10 41.83 41.83 41.83 41.83 0.9K
12:13 41.79 41.83 41.79 41.83 1.1K
12:14 41.86 41.87 41.86 41.87 0.3K
12:15 41.89 41.89 41.85 41.85 1.2K
12:16 41.88 41.88 41.88 41.88 0.1K
12:20 41.87 41.87 41.84 41.85 0.8K
12:21 41.86 41.86 41.86 41.86 0.2K
12:22 41.81 41.81 41.80 41.80 0.6K
12:24 41.76 41.79 41.76 41.79 2.2K
12:25 41.77 41.77 41.77 41.77 0.2K
12:26 41.75 41.75 41.75 41.75 0.3K
12:27 41.73 41.74 41.71 41.71 1.1K
12:31 41.73 41.76 41.73 41.76 0.8K
12:32 41.78 41.78 41.78 41.78 0.4K
12:33 41.80 41.84 41.80 41.84 0.7K
12:36 41.84 41.84 41.83 41.84 1.5K
12:37 41.84 41.84 41.84 41.84 0.4K
12:38 41.82 41.82 41.80 41.80 0.3K
12:39 41.80 41.80 41.80 41.80 0.4K
12:43 41.75 41.75 41.75 41.75 0.2K
12:44 41.74 41.74 41.72 41.72 0.5K
12:45 41.72 41.72 41.72 41.72 0.4K
12:46 41.73 41.75 41.73 41.75 0.7K
12:47 41.79 41.79 41.79 41.79 0.1K
12:48 41.77 41.78 41.77 41.78 0.7K
12:49 41.78 41.78 41.78 41.78 0.2K
12:53 41.79 41.80 41.79 41.80 0.3K
12:54 41.80 41.81 41.80 41.81 0.3K
12:55 41.81 41.81 41.78 41.78 0.7K
12:56 41.76 41.76 41.76 41.76 0.5K
12:57 41.73 41.73 41.73 41.73 0.1K
12:58 41.71 41.71 41.71 41.71 0.4K
12:59 41.69 41.69 41.69 41.69 0.1K
13:01 41.69 41.69 41.69 41.69 0.4K
13:02 41.70 41.72 41.70 41.72 0.6K
13:03 41.72 41.72 41.72 41.72 0.8K
13:05 41.75 41.75 41.75 41.75 0.2K
13:06 41.74 41.77 41.73 41.77 0.4K
13:07 41.79 41.80 41.76 41.76 0.9K
13:11 41.74 41.76 41.74 41.76 0.8K
13:12 41.76 41.77 41.76 41.76 0.6K
13:13 41.73 41.73 41.69 41.69 4.0K
13:14 41.72 41.72 41.71 41.72 0.8K
13:15 41.74 41.75 41.74 41.75 0.2K
13:17 41.78 41.78 41.78 41.78 0.2K
13:20 41.79 41.79 41.79 41.79 0.3K
13:21 41.79 41.84 41.79 41.84 0.7K
13:22 41.82 41.83 41.81 41.83 2.6K
13:23 41.85 41.88 41.85 41.88 0.4K
13:27 41.87 41.87 41.87 41.87 0.1K
13:28 41.87 41.87 41.87 41.87 0.6K
13:30 41.86 41.86 41.83 41.85 2.1K
13:33 41.89 41.91 41.89 41.91 1.4K
13:34 41.88 41.91 41.88 41.91 1.4K
13:35 41.89 41.89 41.89 41.89 0.8K
13:36 41.88 41.89 41.88 41.89 0.4K
13:38 41.87 41.87 41.86 41.86 0.5K
13:39 41.87 41.87 41.87 41.87 0.3K
13:40 41.88 41.88 41.88 41.88 0.2K
13:42 41.88 41.88 41.88 41.88 0.2K
13:43 41.87 41.90 41.87 41.87 1.6K
13:44 41.88 41.88 41.88 41.88 0.4K
13:45 41.89 41.89 41.87 41.87 0.2K
13:46 41.86 41.86 41.85 41.85 0.4K
13:47 41.84 41.84 41.84 41.84 0.1K
13:48 41.83 41.83 41.83 41.83 0.1K
13:49 41.84 41.85 41.84 41.85 1.0K
13:50 41.87 41.87 41.87 41.87 0.3K
13:51 41.89 41.90 41.89 41.90 0.4K
13:52 41.88 41.88 41.88 41.88 0.3K
13:56 41.90 41.90 41.85 41.86 1.6K
13:57 41.87 41.87 41.87 41.87 0.5K
13:58 41.87 41.90 41.86 41.88 2.4K
14:00 41.86 41.90 41.86 41.90 2.8K
14:01 41.92 41.92 41.92 41.92 0.6K
14:03 41.91 41.91 41.90 41.90 0.5K
14:04 41.89 41.90 41.89 41.90 0.7K
14:06 41.87 41.87 41.83 41.83 1.4K
14:07 41.79 41.84 41.79 41.84 1.5K
14:09 41.88 41.88 41.87 41.87 0.4K
14:10 41.85 41.85 41.83 41.83 0.4K
14:11 41.81 41.81 41.81 41.81 0.1K
14:12 41.80 41.80 41.80 41.80 0.2K
14:13 41.81 41.83 41.81 41.83 1.6K
14:15 41.84 41.84 41.84 41.84 0.2K
14:19 41.85 41.87 41.83 41.83 2.3K
14:20 41.82 41.83 41.81 41.83 1.0K
14:21 41.83 41.84 41.83 41.84 0.3K
14:22 41.83 41.88 41.83 41.85 2.7K
14:23 41.85 41.86 41.85 41.85 2.7K
14:24 41.86 41.86 41.86 41.86 0.1K
14:26 41.86 41.87 41.86 41.87 0.4K
14:27 41.86 41.86 41.85 41.85 0.6K
14:28 41.88 41.88 41.86 41.86 0.6K
14:29 41.86 41.86 41.86 41.86 0.2K
14:31 41.88 41.89 41.88 41.89 0.6K
14:33 41.89 41.91 41.89 41.91 0.4K
14:34 41.91 41.91 41.91 41.91 0.1K
14:35 41.89 41.89 41.89 41.89 0.6K
14:36 41.91 41.91 41.91 41.91 0.2K
14:39 41.90 41.90 41.90 41.90 0.5K
14:40 41.91 41.91 41.91 41.91 0.1K
14:41 41.87 41.87 41.85 41.85 1.4K
14:42 41.86 41.87 41.86 41.87 0.9K
14:43 41.87 41.87 41.87 41.87 0.5K
14:47 41.77 41.77 41.75 41.75 4.6K
14:48 41.74 41.74 41.72 41.73 0.9K
14:51 41.76 41.76 41.76 41.76 1.5K
14:54 41.77 41.77 41.77 41.77 0.4K
14:55 41.79 41.81 41.79 41.81 0.4K
14:57 41.80 41.80 41.79 41.79 0.4K
14:58 41.80 41.80 41.80 41.80 0.4K
15:00 41.79 41.81 41.77 41.77 2.6K
15:03 41.79 41.80 41.77 41.77 0.8K
15:05 41.77 41.78 41.76 41.76 1.5K
15:06 41.74 41.75 41.74 41.75 1.2K
15:07 41.76 41.76 41.76 41.76 0.2K
15:08 41.76 41.77 41.76 41.77 0.4K
15:10 41.77 41.78 41.77 41.78 0.2K
15:11 41.79 41.80 41.76 41.76 1.4K
15:12 41.75 41.75 41.75 41.75 0.6K
15:13 41.75 41.75 41.75 41.75 0.2K
15:14 41.73 41.73 41.73 41.73 1.1K
15:15 41.75 41.76 41.75 41.76 0.8K
15:16 41.74 41.74 41.65 41.65 3.6K
15:17 41.69 41.69 41.68 41.68 0.8K
15:18 41.69 41.69 41.69 41.69 0.1K
15:19 41.67 41.67 41.67 41.67 0.8K
15:20 41.65 41.67 41.65 41.67 0.6K
15:21 41.64 41.66 41.62 41.66 1.7K
15:22 41.65 41.68 41.65 41.68 1.5K
15:23 41.68 41.68 41.68 41.68 0.3K
15:24 41.69 41.69 41.69 41.69 0.7K
15:25 41.67 41.67 41.67 41.67 0.1K
15:26 41.67 41.67 41.67 41.67 0.3K
15:27 41.68 41.68 41.61 41.61 3.0K
15:28 41.63 41.63 41.63 41.63 0.7K
15:29 41.63 41.63 41.63 41.63 0.9K
15:30 41.65 41.65 41.63 41.63 1.5K
15:31 41.63 41.63 41.62 41.62 0.8K
15:32 41.58 41.59 41.57 41.59 2.8K
15:33 41.59 41.62 41.59 41.62 0.9K
15:34 41.62 41.64 41.62 41.64 0.7K
15:35 41.66 41.67 41.64 41.64 1.4K
15:36 41.65 41.65 41.65 41.65 0.5K
15:37 41.64 41.65 41.64 41.65 1.6K
15:39 41.66 41.67 41.66 41.67 1.4K
15:40 41.67 41.67 41.64 41.64 2.3K
15:41 41.65 41.67 41.65 41.67 1.5K
15:42 41.67 41.68 41.67 41.68 0.5K
15:43 41.68 41.68 41.66 41.66 2.5K
15:44 41.64 41.66 41.64 41.66 2.4K
15:46 41.67 41.67 41.67 41.67 2.2K
15:47 41.68 41.70 41.67 41.70 2.6K
15:48 41.70 41.71 41.70 41.71 0.8K
15:49 41.70 41.70 41.68 41.69 2.7K
15:50 41.73 41.76 41.73 41.75 4.6K
15:51 41.73 41.73 41.72 41.72 4.0K
15:52 41.72 41.74 41.72 41.73 1.5K
15:53 41.75 41.77 41.75 41.76 3.0K
15:54 41.75 41.78 41.75 41.78 1.9K
15:55 41.77 41.81 41.76 41.81 5.4K
15:56 41.83 41.86 41.83 41.83 3.2K
15:57 41.84 41.85 41.83 41.83 3.5K
15:58 41.84 41.87 41.84 41.87 4.0K
15:59 41.84 41.87 41.83 41.87 3.2K
16:00 41.87 41.87 41.87 41.87 88.7K
16:01 41.87 41.87 41.87 41.87 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available