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 40.50 40.50 40.20 40.27 16.2K
09:31 40.16 40.24 40.13 40.22 2.2K
09:32 40.14 40.24 40.14 40.24 2.7K
09:33 40.18 40.18 40.07 40.10 3.0K
09:34 40.11 40.11 39.99 39.99 1.5K
09:35 40.05 40.05 39.79 39.79 4.2K
09:36 39.81 39.86 39.73 39.80 3.2K
09:37 39.87 39.87 39.78 39.83 2.8K
09:38 39.83 39.83 39.78 39.78 0.5K
09:39 39.79 39.98 39.79 39.98 4.8K
09:40 40.00 40.05 40.00 40.05 2.6K
09:41 40.13 40.13 40.08 40.08 2.3K
09:42 40.07 40.07 40.01 40.07 4.9K
09:43 40.10 40.10 40.09 40.10 0.7K
09:44 40.12 40.18 40.10 40.18 5.3K
09:45 40.16 40.18 40.06 40.06 5.9K
09:46 40.02 40.17 40.02 40.11 3.2K
09:47 40.10 40.16 40.08 40.16 1.4K
09:48 40.14 40.14 40.07 40.07 3.4K
09:49 40.07 40.21 40.07 40.20 2.6K
09:50 40.19 40.30 40.19 40.30 1.7K
09:51 40.30 40.35 40.25 40.25 2.0K
09:52 40.22 40.22 40.14 40.14 1.4K
09:53 40.13 40.16 40.13 40.16 0.7K
09:54 40.13 40.13 40.10 40.10 1.4K
09:55 40.14 40.17 40.14 40.14 0.8K
09:56 40.14 40.15 40.10 40.13 2.4K
09:57 40.11 40.19 40.11 40.19 2.0K
09:58 40.16 40.16 40.08 40.09 2.5K
09:59 40.06 40.06 40.04 40.05 1.7K
10:00 40.05 40.06 39.95 39.95 3.2K
10:01 39.96 39.96 39.91 39.92 2.9K
10:02 39.88 39.88 39.86 39.86 0.6K
10:03 39.85 39.93 39.85 39.93 1.5K
10:04 39.96 39.96 39.90 39.90 1.2K
10:05 39.86 39.86 39.80 39.83 2.5K
10:06 39.81 39.89 39.80 39.89 2.8K
10:07 39.92 39.92 39.87 39.87 2.1K
10:08 39.86 39.86 39.82 39.82 1.5K
10:09 39.82 39.82 39.66 39.70 16.1K
10:10 39.70 39.74 39.69 39.69 1.8K
10:11 39.69 39.69 39.65 39.65 2.5K
10:12 39.61 39.64 39.61 39.64 3.0K
10:13 39.58 39.58 39.58 39.58 1.6K
10:14 39.56 39.56 39.48 39.48 1.2K
10:15 39.45 39.52 39.45 39.52 1.0K
10:16 39.54 39.60 39.54 39.60 1.9K
10:17 39.62 39.62 39.62 39.62 0.1K
10:18 39.64 39.67 39.64 39.64 0.5K
10:19 39.68 39.68 39.68 39.68 0.2K
10:20 39.68 39.68 39.63 39.63 1.6K
10:21 39.62 39.62 39.62 39.62 0.5K
10:22 39.62 39.63 39.61 39.61 3.0K
10:23 39.60 39.60 39.51 39.51 2.6K
10:24 39.50 39.50 39.40 39.40 3.3K
10:25 39.41 39.45 39.41 39.45 1.2K
10:26 39.43 39.43 39.42 39.42 2.5K
10:27 39.40 39.49 39.40 39.47 6.5K
10:28 39.50 39.54 39.50 39.54 1.0K
10:29 39.58 39.58 39.58 39.58 0.4K
10:30 39.57 39.74 39.57 39.71 3.6K
10:31 39.69 39.69 39.69 39.69 1.4K
10:32 39.72 39.72 39.70 39.70 10.3K
10:33 39.67 39.70 39.66 39.70 1.9K
10:34 39.72 39.72 39.72 39.72 0.6K
10:35 39.74 39.84 39.74 39.84 1.4K
10:36 39.81 39.81 39.81 39.81 0.5K
10:37 39.82 39.82 39.76 39.76 1.7K
10:38 39.82 39.83 39.82 39.83 1.8K
10:39 39.77 39.79 39.77 39.78 1.3K
10:40 39.82 39.82 39.74 39.74 4.2K
10:41 39.69 39.69 39.69 39.69 0.1K
10:42 39.66 39.66 39.57 39.58 3.8K
10:43 39.58 39.63 39.56 39.63 2.1K
10:44 39.57 39.57 39.46 39.47 7.0K
10:45 39.45 39.51 39.45 39.47 4.7K
10:46 39.46 39.47 39.40 39.42 3.7K
10:47 39.42 39.47 39.38 39.47 3.2K
10:48 39.46 39.46 39.43 39.43 1.3K
10:49 39.43 39.50 39.43 39.50 2.5K
10:50 39.48 39.48 39.48 39.48 0.4K
10:51 39.48 39.53 39.45 39.49 2.2K
10:52 39.51 39.51 39.48 39.48 1.7K
10:53 39.51 39.51 39.51 39.51 0.4K
10:54 39.50 39.50 39.47 39.49 4.7K
10:55 39.47 39.48 39.45 39.45 1.1K
10:56 39.46 39.46 39.46 39.46 1.2K
10:57 39.50 39.51 39.49 39.49 0.8K
10:58 39.51 39.57 39.51 39.57 1.1K
10:59 39.59 39.59 39.57 39.59 1.6K
11:00 39.61 39.65 39.61 39.63 1.3K
11:01 39.62 39.63 39.62 39.63 0.2K
11:02 39.64 39.64 39.63 39.63 0.2K
11:03 39.65 39.65 39.63 39.64 6.4K
11:05 39.60 39.64 39.60 39.64 2.0K
11:06 39.67 39.67 39.67 39.67 0.5K
11:07 39.66 39.68 39.65 39.68 0.5K
11:08 39.61 39.61 39.61 39.61 0.6K
11:09 39.54 39.61 39.54 39.58 1.8K
11:10 39.66 39.72 39.62 39.70 3.6K
11:11 39.65 39.68 39.65 39.68 1.3K
11:12 39.69 39.69 39.66 39.66 0.6K
11:13 39.69 39.69 39.63 39.65 3.7K
11:14 39.65 39.67 39.62 39.66 5.9K
11:15 39.66 39.66 39.62 39.62 1.2K
11:16 39.60 39.65 39.58 39.65 3.1K
11:17 39.66 39.66 39.62 39.62 0.6K
11:18 39.59 39.59 39.59 39.59 0.2K
11:19 39.55 39.55 39.55 39.55 0.1K
11:20 39.62 39.62 39.54 39.54 2.9K
11:21 39.51 39.52 39.49 39.50 2.7K
11:22 39.53 39.53 39.53 39.53 0.1K
11:23 39.54 39.57 39.54 39.57 1.6K
11:24 39.59 39.59 39.57 39.57 0.9K
11:25 39.60 39.61 39.59 39.61 0.8K
11:26 39.64 39.67 39.64 39.67 0.6K
11:27 39.65 39.65 39.64 39.64 0.5K
11:28 39.64 39.64 39.64 39.64 0.4K
11:29 39.61 39.61 39.61 39.61 0.3K
11:30 39.54 39.54 39.50 39.51 0.6K
11:31 39.49 39.49 39.49 39.49 0.6K
11:32 39.50 39.52 39.50 39.52 0.9K
11:34 39.49 39.57 39.49 39.57 0.8K
11:36 39.56 39.56 39.39 39.39 2.8K
11:37 39.41 39.42 39.41 39.42 0.4K
11:39 39.43 39.44 39.43 39.44 0.4K
11:40 39.42 39.42 39.42 39.42 0.2K
11:42 39.42 39.42 39.42 39.42 0.8K
11:44 39.49 39.50 39.48 39.48 1.5K
11:45 39.48 39.48 39.48 39.48 0.1K
11:46 39.52 39.52 39.52 39.52 0.8K
11:48 39.49 39.49 39.49 39.49 0.4K
11:49 39.46 39.46 39.46 39.46 0.2K
11:50 39.47 39.50 39.47 39.50 0.5K
11:51 39.48 39.49 39.45 39.49 1.0K
11:52 39.52 39.52 39.38 39.38 1.7K
11:53 39.37 39.37 39.33 39.33 0.8K
11:54 39.25 39.30 39.25 39.30 0.9K
11:55 39.25 39.25 39.23 39.24 0.6K
11:59 39.25 39.25 39.25 39.25 0.2K
12:01 39.23 39.23 39.20 39.20 0.3K
12:02 39.23 39.23 39.15 39.15 2.7K
12:03 39.13 39.13 39.11 39.11 1.8K
12:04 39.11 39.12 39.11 39.12 0.7K
12:06 39.15 39.17 39.15 39.17 0.3K
12:07 39.18 39.18 39.12 39.12 21.7K
12:08 39.10 39.10 39.10 39.10 0.1K
12:10 39.12 39.12 39.12 39.12 0.2K
12:11 39.09 39.09 39.04 39.04 1.4K
12:12 39.04 39.06 39.04 39.05 1.1K
12:14 39.03 39.03 39.03 39.03 0.4K
12:15 39.06 39.06 39.05 39.05 1.2K
12:16 39.04 39.04 39.02 39.02 1.1K
12:19 39.01 39.01 39.00 39.00 1.8K
12:20 39.01 39.01 39.01 39.01 0.1K
12:21 39.01 39.01 39.01 39.01 1.1K
12:22 38.99 38.99 38.98 38.98 0.4K
12:25 38.98 38.98 38.94 38.94 1.2K
12:26 38.94 38.95 38.94 38.95 0.7K
12:28 38.94 38.94 38.94 38.94 0.2K
12:29 38.95 38.97 38.95 38.97 0.8K
12:30 38.96 38.96 38.92 38.94 1.5K
12:31 38.92 38.92 38.85 38.87 2.3K
12:32 38.86 38.88 38.86 38.88 0.4K
12:33 38.91 38.93 38.91 38.93 0.6K
12:34 38.90 38.91 38.86 38.86 1.3K
12:35 38.86 38.86 38.86 38.86 0.2K
12:36 38.84 38.84 38.84 38.84 0.4K
12:37 38.84 38.84 38.83 38.83 0.3K
12:38 38.83 38.86 38.82 38.83 2.2K
12:39 38.82 38.82 38.81 38.81 0.5K
12:41 38.81 38.81 38.80 38.80 0.4K
12:43 38.82 38.85 38.82 38.85 1.3K
12:45 38.83 38.83 38.83 38.83 0.5K
12:46 38.79 38.79 38.77 38.78 1.1K
12:48 38.75 38.75 38.70 38.70 0.9K
12:50 38.70 38.74 38.70 38.74 1.2K
12:55 38.76 38.76 38.73 38.73 0.6K
12:57 38.74 38.74 38.74 38.74 0.1K
12:58 38.74 38.74 38.74 38.74 0.1K
12:59 38.71 38.76 38.71 38.76 0.2K
13:00 38.80 38.80 38.80 38.80 0.9K
13:01 38.86 38.86 38.86 38.86 0.1K
13:04 38.83 38.83 38.83 38.83 0.1K
13:05 38.77 38.77 38.63 38.68 3.3K
13:06 38.65 38.65 38.55 38.55 11.3K
13:07 38.57 38.60 38.54 38.54 2.0K
13:09 38.53 38.53 38.48 38.48 3.1K
13:11 38.45 38.45 38.45 38.45 0.5K
13:13 38.46 38.49 38.46 38.49 5.1K
13:14 38.50 38.50 38.50 38.50 0.1K
13:15 38.51 38.51 38.49 38.49 1.7K
13:16 38.47 38.47 38.47 38.47 0.7K
13:19 38.44 38.44 38.44 38.44 0.6K
13:20 38.46 38.48 38.43 38.48 2.5K
13:21 38.46 38.46 38.43 38.43 1.5K
13:22 38.42 38.42 38.42 38.42 0.6K
13:24 38.39 38.39 38.39 38.39 0.5K
13:25 38.36 38.36 38.35 38.35 0.7K
13:26 38.33 38.33 38.33 38.33 0.2K
13:28 38.31 38.32 38.31 38.32 1.3K
13:29 38.32 38.32 38.32 38.32 0.6K
13:30 38.34 38.35 38.33 38.33 1.4K
13:31 38.33 38.36 38.33 38.36 1.0K
13:34 38.39 38.41 38.39 38.41 1.0K
13:35 38.41 38.41 38.41 38.41 0.2K
13:36 38.42 38.43 38.42 38.42 1.5K
13:37 38.37 38.37 38.35 38.35 1.0K
13:38 38.35 38.35 38.35 38.35 0.1K
13:39 38.41 38.44 38.41 38.41 1.8K
13:40 38.47 38.47 38.47 38.47 6.0K
13:41 38.52 38.53 38.52 38.53 1.0K
13:43 38.53 38.54 38.53 38.54 0.4K
13:44 38.50 38.50 38.50 38.50 2.6K
13:45 38.50 38.50 38.37 38.37 9.8K
13:46 38.36 38.36 38.36 38.36 1.0K
13:47 38.32 38.32 38.31 38.31 2.6K
13:48 38.38 38.38 38.34 38.34 2.8K
13:49 38.38 38.49 38.38 38.43 3.0K
13:52 38.47 38.48 38.47 38.48 0.6K
13:54 38.52 38.53 38.52 38.53 0.7K
13:55 38.54 38.54 38.54 38.54 0.5K
13:56 38.56 38.56 38.51 38.51 1.1K
13:58 38.51 38.51 38.51 38.51 1.1K
13:59 38.52 38.53 38.50 38.50 1.4K
14:00 38.50 38.50 38.50 38.50 0.1K
14:03 38.50 38.51 38.50 38.51 0.2K
14:04 38.52 38.52 38.52 38.52 0.6K
14:05 38.52 38.52 38.52 38.52 0.1K
14:06 38.53 38.55 38.53 38.55 0.8K
14:07 38.56 38.56 38.56 38.56 0.2K
14:09 38.57 38.57 38.56 38.56 1.0K
14:10 38.57 38.57 38.57 38.57 1.2K
14:11 38.55 38.58 38.55 38.58 1.4K
14:12 38.59 38.60 38.55 38.55 29.8K
14:13 38.57 38.59 38.57 38.59 1.5K
14:15 38.57 38.60 38.56 38.60 2.9K
14:16 38.60 38.60 38.60 38.60 0.7K
14:17 38.59 38.60 38.59 38.59 3.4K
14:18 38.60 38.60 38.60 38.60 0.3K
14:19 38.60 38.60 38.60 38.60 0.1K
14:20 38.60 38.60 38.60 38.60 0.2K
14:21 38.60 38.60 38.58 38.58 14.2K
14:22 38.60 38.60 38.60 38.60 2.3K
14:23 38.60 38.60 38.60 38.60 1.6K
14:25 38.59 38.65 38.59 38.65 8.2K
14:26 38.61 38.61 38.59 38.59 6.5K
14:27 38.58 38.58 38.58 38.58 2.5K
14:28 38.59 38.59 38.59 38.59 0.6K
14:29 38.60 38.60 38.60 38.60 0.9K
14:30 38.60 38.60 38.60 38.60 0.8K
14:31 38.60 38.60 38.60 38.60 0.5K
14:32 38.60 38.60 38.60 38.60 1.7K
14:33 38.58 38.58 38.58 38.58 0.1K
14:34 38.58 38.58 38.54 38.54 1.0K
14:35 38.54 38.55 38.54 38.55 0.4K
14:37 38.50 38.55 38.50 38.55 1.9K
14:38 38.59 38.59 38.55 38.55 0.4K
14:40 38.55 38.55 38.55 38.55 0.1K
14:41 38.55 38.60 38.55 38.60 1.4K
14:42 38.57 38.60 38.57 38.60 1.2K
14:46 38.60 38.60 38.60 38.60 0.2K
14:47 38.60 38.60 38.59 38.59 6.9K
14:49 38.60 38.63 38.59 38.63 6.0K
14:50 38.58 38.61 38.58 38.61 1.6K
14:51 38.63 38.63 38.61 38.61 0.6K
14:52 38.60 38.61 38.60 38.61 0.4K
14:54 38.63 38.64 38.62 38.62 10.0K
14:56 38.62 38.74 38.62 38.73 6.9K
14:57 38.74 38.79 38.74 38.79 0.8K
14:58 38.79 38.80 38.79 38.80 0.2K
14:59 38.80 38.80 38.77 38.77 2.2K
15:00 38.75 38.75 38.72 38.73 1.0K
15:01 38.74 38.74 38.74 38.74 0.1K
15:02 38.75 38.76 38.75 38.76 0.4K
15:05 38.76 38.78 38.76 38.78 1.0K
15:06 38.78 38.78 38.78 38.78 0.3K
15:07 38.78 38.78 38.78 38.78 0.1K
15:08 38.79 38.81 38.79 38.81 0.4K
15:09 38.82 38.82 38.79 38.80 2.4K
15:10 38.78 38.79 38.78 38.79 4.4K
15:11 38.81 38.85 38.81 38.85 1.0K
15:12 38.87 38.87 38.87 38.87 0.4K
15:15 38.93 38.93 38.92 38.93 0.5K
15:16 38.93 38.93 38.80 38.80 9.2K
15:17 38.82 38.94 38.81 38.94 1.9K
15:18 38.96 38.99 38.96 38.99 0.5K
15:19 38.96 38.96 38.91 38.94 2.1K
15:20 38.96 38.97 38.96 38.97 1.0K
15:21 38.98 38.99 38.95 38.95 1.8K
15:22 38.95 39.01 38.95 39.01 1.6K
15:23 39.04 39.04 39.01 39.03 6.8K
15:24 39.03 39.04 39.02 39.04 1.0K
15:25 39.03 39.04 39.03 39.03 5.9K
15:26 39.01 39.01 38.88 38.88 7.8K
15:27 38.86 38.86 38.82 38.82 1.7K
15:28 38.85 38.87 38.85 38.87 1.8K
15:29 38.88 38.93 38.88 38.93 1.0K
15:30 38.93 38.93 38.90 38.91 6.1K
15:31 38.92 38.94 38.92 38.94 0.6K
15:32 38.89 38.89 38.88 38.88 1.7K
15:33 38.90 38.90 38.89 38.89 1.1K
15:34 38.87 38.88 38.87 38.88 0.9K
15:35 38.89 38.90 38.88 38.90 2.0K
15:36 38.89 38.89 38.88 38.89 1.2K
15:37 38.89 38.89 38.89 38.89 1.2K
15:38 38.90 38.94 38.90 38.94 1.7K
15:39 39.01 39.08 39.01 39.04 4.1K
15:40 39.01 39.01 39.01 39.01 2.1K
15:41 38.97 38.97 38.93 38.95 3.9K
15:42 38.93 38.93 38.92 38.92 1.3K
15:43 38.91 38.96 38.91 38.96 2.4K
15:44 38.95 38.95 38.90 38.90 2.4K
15:45 38.91 38.91 38.85 38.87 4.0K
15:46 38.89 38.91 38.89 38.89 1.8K
15:47 38.89 38.92 38.86 38.86 2.7K
15:48 38.87 38.90 38.87 38.89 3.1K
15:49 38.89 38.90 38.84 38.84 4.3K
15:50 38.85 38.88 38.85 38.88 6.3K
15:51 38.84 38.87 38.84 38.85 3.2K
15:52 38.85 38.88 38.84 38.88 4.4K
15:53 38.88 38.91 38.82 38.82 10.2K
15:54 38.82 38.82 38.77 38.79 9.5K
15:55 38.79 38.80 38.78 38.80 8.0K
15:56 38.80 38.80 38.79 38.80 5.8K
15:57 38.80 38.80 38.79 38.80 6.4K
15:58 38.81 38.85 38.80 38.85 11.8K
15:59 38.85 38.87 38.85 38.87 13.9K
16:00 38.85 38.85 38.85 38.85 33.4K
16:01 38.85 38.85 38.85 38.85 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available