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 39.38 39.54 39.35 39.42 26.9K
09:31 39.41 39.43 39.20 39.20 6.5K
09:32 39.14 39.40 39.14 39.29 4.8K
09:33 39.36 39.36 39.27 39.27 1.4K
09:34 39.35 39.42 39.35 39.36 3.0K
09:35 39.39 39.39 39.39 39.39 0.1K
09:36 39.33 39.45 39.33 39.45 5.0K
09:37 39.38 39.44 39.38 39.44 3.2K
09:38 39.44 39.44 39.40 39.41 1.0K
09:39 39.41 39.41 39.36 39.40 1.4K
09:40 39.39 39.39 39.25 39.30 3.0K
09:41 39.32 39.32 39.23 39.23 0.9K
09:42 39.25 39.29 39.25 39.29 1.4K
09:43 39.30 39.40 39.30 39.40 1.7K
09:44 39.46 39.46 39.46 39.46 0.5K
09:45 39.45 39.45 39.35 39.35 3.9K
09:46 39.39 39.41 39.39 39.41 0.7K
09:47 39.39 39.39 39.37 39.37 0.9K
09:48 39.34 39.34 39.32 39.34 0.8K
09:49 39.35 39.35 39.35 39.35 0.4K
09:50 39.36 39.37 39.36 39.37 0.6K
09:51 39.36 39.36 39.32 39.32 2.5K
09:52 39.32 39.35 39.32 39.34 0.4K
09:53 39.34 39.36 39.32 39.35 1.6K
09:54 39.38 39.38 39.35 39.35 0.3K
09:56 39.31 39.31 39.25 39.27 2.3K
09:57 39.28 39.32 39.28 39.32 0.2K
09:58 39.34 39.34 39.32 39.32 0.7K
09:59 39.34 39.34 39.34 39.34 0.1K
10:00 39.38 39.39 39.38 39.39 1.0K
10:01 39.41 39.41 39.38 39.38 1.3K
10:02 39.36 39.36 39.35 39.35 0.6K
10:03 39.37 39.37 39.36 39.37 0.5K
10:04 39.41 39.41 39.41 39.41 0.1K
10:05 39.45 39.47 39.45 39.47 2.0K
10:06 39.47 39.47 39.45 39.45 1.1K
10:07 39.44 39.46 39.44 39.46 2.0K
10:08 39.44 39.44 39.44 39.44 1.0K
10:09 39.45 39.45 39.44 39.44 0.2K
10:10 39.42 39.42 39.42 39.42 2.4K
10:11 39.41 39.41 39.40 39.40 1.3K
10:12 39.40 39.40 39.40 39.40 0.5K
10:13 39.42 39.46 39.42 39.46 0.5K
10:14 39.44 39.45 39.44 39.45 0.5K
10:15 39.45 39.47 39.45 39.47 3.0K
10:16 39.48 39.62 39.48 39.62 2.3K
10:17 39.65 39.65 39.61 39.63 1.7K
10:18 39.63 39.64 39.63 39.64 0.4K
10:19 39.66 39.72 39.66 39.72 1.0K
10:20 39.76 39.77 39.71 39.71 3.2K
10:21 39.71 39.71 39.71 39.71 0.7K
10:22 39.74 39.74 39.72 39.72 0.6K
10:23 39.65 39.69 39.65 39.69 1.7K
10:24 39.68 39.70 39.67 39.68 0.6K
10:25 39.67 39.68 39.65 39.65 1.1K
10:26 39.65 39.65 39.65 39.65 0.2K
10:27 39.67 39.67 39.67 39.67 0.2K
10:28 39.70 39.80 39.70 39.76 3.0K
10:29 39.77 39.77 39.77 39.77 0.4K
10:30 39.76 39.76 39.74 39.74 0.8K
10:31 39.74 39.74 39.72 39.72 1.9K
10:32 39.72 39.76 39.71 39.71 3.6K
10:33 39.74 39.77 39.74 39.76 4.2K
10:34 39.76 39.79 39.76 39.76 4.0K
10:35 39.76 39.76 39.73 39.73 2.3K
10:36 39.74 39.75 39.72 39.75 4.0K
10:38 39.75 39.75 39.74 39.74 0.6K
10:39 39.74 39.74 39.73 39.73 0.6K
10:40 39.74 39.74 39.71 39.71 0.7K
10:41 39.73 39.77 39.73 39.74 0.8K
10:42 39.75 39.75 39.75 39.75 0.3K
10:44 39.75 39.77 39.75 39.77 1.3K
10:45 39.79 39.79 39.74 39.74 1.8K
10:46 39.73 39.74 39.73 39.74 0.5K
10:47 39.75 39.76 39.75 39.76 0.6K
10:49 39.78 39.81 39.76 39.80 5.6K
10:50 39.79 39.79 39.79 39.79 0.4K
10:51 39.78 39.78 39.77 39.77 0.2K
10:52 39.80 39.81 39.79 39.81 1.2K
10:53 39.81 39.81 39.75 39.75 0.8K
10:54 39.75 39.75 39.75 39.75 0.8K
10:55 39.73 39.74 39.73 39.74 0.8K
10:56 39.73 39.73 39.71 39.72 0.5K
10:57 39.71 39.71 39.71 39.71 0.1K
10:58 39.71 39.72 39.70 39.72 0.6K
10:59 39.70 39.70 39.66 39.67 3.4K
11:01 39.68 39.73 39.68 39.73 1.2K
11:02 39.70 39.70 39.66 39.66 1.2K
11:04 39.69 39.71 39.69 39.71 0.4K
11:05 39.71 39.72 39.71 39.72 0.3K
11:06 39.70 39.71 39.70 39.70 0.5K
11:07 39.70 39.71 39.70 39.71 0.5K
11:08 39.71 39.71 39.62 39.62 3.5K
11:09 39.62 39.62 39.62 39.62 0.3K
11:10 39.62 39.62 39.57 39.57 2.2K
11:11 39.59 39.60 39.56 39.59 2.8K
11:12 39.59 39.63 39.59 39.63 0.6K
11:13 39.62 39.62 39.62 39.62 0.3K
11:14 39.63 39.63 39.63 39.63 0.4K
11:16 39.63 39.63 39.63 39.63 0.1K
11:17 39.64 39.65 39.61 39.65 1.2K
11:18 39.64 39.64 39.64 39.64 0.1K
11:19 39.65 39.65 39.65 39.65 0.1K
11:20 39.64 39.64 39.60 39.61 3.3K
11:21 39.60 39.60 39.60 39.60 0.1K
11:22 39.61 39.62 39.59 39.59 2.4K
11:23 39.59 39.59 39.59 39.59 1.7K
11:24 39.60 39.60 39.60 39.60 0.5K
11:25 39.60 39.60 39.60 39.60 0.3K
11:26 39.61 39.61 39.59 39.59 1.4K
11:27 39.52 39.56 39.52 39.56 1.7K
11:28 39.56 39.56 39.54 39.54 0.5K
11:29 39.55 39.55 39.55 39.55 0.4K
11:30 39.54 39.54 39.52 39.52 0.8K
11:31 39.51 39.51 39.48 39.48 0.6K
11:32 39.46 39.46 39.43 39.44 1.5K
11:33 39.45 39.45 39.45 39.45 0.2K
11:34 39.45 39.55 39.45 39.55 0.6K
11:35 39.54 39.57 39.54 39.57 0.6K
11:38 39.58 39.58 39.56 39.56 1.4K
11:39 39.56 39.56 39.55 39.55 0.9K
11:41 39.54 39.54 39.54 39.54 0.1K
11:43 39.54 39.54 39.54 39.54 0.1K
11:46 39.53 39.53 39.53 39.53 0.4K
11:50 39.55 39.55 39.55 39.55 0.1K
11:51 39.56 39.56 39.56 39.56 0.2K
11:55 39.57 39.57 39.57 39.57 0.4K
11:56 39.57 39.58 39.56 39.56 1.4K
11:57 39.56 39.56 39.56 39.56 0.1K
11:58 39.56 39.57 39.56 39.57 0.5K
11:59 39.60 39.60 39.57 39.57 2.1K
12:00 39.55 39.58 39.55 39.58 0.8K
12:01 39.56 39.58 39.56 39.56 0.5K
12:03 39.63 39.63 39.63 39.63 0.2K
12:04 39.66 39.66 39.63 39.65 0.5K
12:05 39.67 39.67 39.65 39.65 0.4K
12:06 39.65 39.65 39.65 39.65 0.1K
12:07 39.65 39.65 39.65 39.65 0.7K
12:08 39.62 39.62 39.57 39.57 2.0K
12:10 39.60 39.60 39.60 39.60 0.3K
12:11 39.60 39.60 39.60 39.60 0.1K
12:13 39.60 39.60 39.60 39.60 0.2K
12:15 39.60 39.60 39.60 39.60 0.3K
12:16 39.62 39.62 39.61 39.61 3.3K
12:17 39.60 39.60 39.60 39.60 0.2K
12:18 39.60 39.60 39.60 39.60 0.6K
12:19 39.60 39.60 39.60 39.60 2.8K
12:20 39.60 39.65 39.60 39.65 9.7K
12:21 39.62 39.64 39.62 39.64 1.4K
12:23 39.66 39.66 39.66 39.66 0.4K
12:26 39.67 39.67 39.67 39.67 0.5K
12:28 39.70 39.70 39.70 39.70 0.1K
12:29 39.68 39.68 39.67 39.67 1.4K
12:30 39.66 39.67 39.66 39.67 0.4K
12:31 39.67 39.70 39.67 39.70 0.6K
12:33 39.73 39.73 39.73 39.73 0.1K
12:35 39.74 39.80 39.74 39.80 0.4K
12:36 39.78 39.78 39.77 39.78 0.9K
12:38 39.77 39.79 39.77 39.78 0.3K
12:39 39.78 39.78 39.76 39.76 0.2K
12:40 39.75 39.75 39.75 39.75 1.2K
12:41 39.74 39.74 39.74 39.74 0.1K
12:43 39.74 39.74 39.74 39.74 0.2K
12:44 39.73 39.73 39.72 39.72 0.8K
12:46 39.71 39.71 39.65 39.66 1.9K
12:48 39.65 39.65 39.65 39.65 0.3K
12:50 39.65 39.65 39.65 39.65 0.1K
12:52 39.65 39.65 39.65 39.65 0.3K
12:53 39.65 39.65 39.65 39.65 0.1K
12:54 39.65 39.65 39.65 39.65 0.1K
12:55 39.65 39.66 39.65 39.66 0.9K
12:58 39.65 39.74 39.65 39.74 2.6K
13:01 39.75 39.76 39.75 39.76 0.4K
13:02 39.77 39.77 39.77 39.77 0.1K
13:03 39.74 39.74 39.74 39.74 1.2K
13:05 39.74 39.74 39.73 39.73 1.2K
13:06 39.73 39.73 39.73 39.73 0.7K
13:07 39.69 39.69 39.69 39.69 0.2K
13:08 39.65 39.65 39.65 39.65 0.3K
13:10 39.64 39.64 39.64 39.64 0.2K
13:11 39.63 39.63 39.63 39.63 0.5K
13:12 39.62 39.66 39.62 39.66 3.2K
13:13 39.70 39.70 39.70 39.70 0.8K
13:15 39.68 39.68 39.68 39.68 0.4K
13:18 39.69 39.70 39.69 39.70 0.8K
13:19 39.72 39.72 39.71 39.71 0.9K
13:24 39.72 39.73 39.72 39.73 0.2K
13:26 39.73 39.73 39.72 39.72 0.6K
13:28 39.71 39.71 39.71 39.71 0.1K
13:30 39.71 39.71 39.63 39.63 5.2K
13:31 39.63 39.64 39.63 39.63 0.5K
13:33 39.63 39.63 39.63 39.63 0.7K
13:34 39.63 39.64 39.63 39.64 0.2K
13:35 39.63 39.63 39.61 39.61 2.4K
13:36 39.61 39.61 39.61 39.61 0.1K
13:37 39.60 39.60 39.57 39.57 1.1K
13:38 39.57 39.57 39.57 39.57 0.1K
13:40 39.55 39.55 39.55 39.55 0.1K
13:41 39.54 39.54 39.50 39.50 1.3K
13:42 39.48 39.51 39.48 39.51 1.7K
13:43 39.48 39.48 39.48 39.48 0.7K
13:45 39.47 39.47 39.47 39.47 0.3K
13:49 39.46 39.49 39.46 39.49 0.3K
13:50 39.50 39.52 39.49 39.50 2.6K
13:52 39.47 39.47 39.47 39.47 0.3K
13:53 39.48 39.48 39.48 39.48 3.3K
13:57 39.47 39.47 39.47 39.47 0.3K
13:58 39.46 39.46 39.41 39.41 1.8K
13:59 39.39 39.40 39.39 39.39 1.2K
14:00 39.40 39.41 39.40 39.41 0.8K
14:01 39.41 39.41 39.41 39.41 0.1K
14:02 39.42 39.42 39.42 39.42 0.2K
14:05 39.44 39.44 39.44 39.44 0.1K
14:06 39.43 39.43 39.41 39.42 1.3K
14:07 39.41 39.41 39.41 39.41 0.1K
14:09 39.42 39.42 39.42 39.42 0.4K
14:10 39.42 39.42 39.42 39.42 0.1K
14:11 39.42 39.42 39.42 39.42 0.1K
14:12 39.41 39.41 39.37 39.37 1.2K
14:14 39.36 39.36 39.36 39.36 0.2K
14:17 39.37 39.39 39.37 39.39 0.6K
14:18 39.39 39.40 39.39 39.40 0.9K
14:19 39.39 39.39 39.39 39.39 0.1K
14:20 39.39 39.39 39.38 39.38 0.4K
14:21 39.33 39.34 39.33 39.34 1.2K
14:22 39.33 39.36 39.33 39.36 0.7K
14:24 39.36 39.36 39.36 39.36 0.1K
14:25 39.36 39.36 39.36 39.36 0.1K
14:27 39.35 39.35 39.35 39.35 0.2K
14:29 39.35 39.35 39.33 39.33 1.1K
14:30 39.33 39.33 39.33 39.33 0.1K
14:31 39.32 39.32 39.31 39.31 1.2K
14:33 39.30 39.31 39.30 39.31 0.2K
14:34 39.30 39.30 39.28 39.28 1.6K
14:35 39.29 39.29 39.28 39.28 0.2K
14:36 39.30 39.30 39.30 39.30 1.9K
14:37 39.29 39.29 39.29 39.29 0.3K
14:39 39.30 39.32 39.30 39.31 3.5K
14:40 39.27 39.29 39.27 39.29 1.2K
14:41 39.29 39.30 39.29 39.30 1.7K
14:44 39.30 39.30 39.30 39.30 0.4K
14:46 39.30 39.31 39.30 39.31 1.0K
14:48 39.31 39.31 39.31 39.31 0.1K
14:50 39.31 39.31 39.31 39.31 0.4K
14:51 39.32 39.32 39.32 39.32 5.8K
14:52 39.32 39.32 39.30 39.30 1.9K
14:53 39.29 39.29 39.28 39.28 1.6K
14:55 39.28 39.28 39.28 39.28 0.2K
14:56 39.29 39.32 39.29 39.32 5.5K
14:57 39.31 39.34 39.31 39.34 3.0K
14:58 39.34 39.34 39.34 39.34 0.1K
14:59 39.34 39.34 39.34 39.34 2.9K
15:00 39.33 39.33 39.33 39.33 1.0K
15:01 39.32 39.32 39.32 39.32 0.3K
15:02 39.33 39.35 39.32 39.32 4.3K
15:03 39.31 39.31 39.31 39.31 1.3K
15:04 39.33 39.35 39.33 39.35 1.7K
15:05 39.38 39.38 39.38 39.38 0.4K
15:06 39.38 39.38 39.38 39.38 0.2K
15:07 39.38 39.38 39.38 39.38 0.2K
15:08 39.38 39.38 39.35 39.35 2.3K
15:09 39.34 39.34 39.34 39.34 0.2K
15:10 39.35 39.35 39.35 39.35 0.2K
15:11 39.34 39.34 39.33 39.33 0.5K
15:12 39.33 39.40 39.33 39.40 2.1K
15:13 39.41 39.44 39.41 39.44 0.9K
15:14 39.41 39.41 39.41 39.41 0.3K
15:15 39.42 39.42 39.41 39.41 1.5K
15:16 39.42 39.42 39.42 39.42 0.1K
15:17 39.44 39.44 39.44 39.44 0.2K
15:19 39.41 39.41 39.41 39.41 0.3K
15:20 39.41 39.42 39.41 39.42 0.3K
15:21 39.43 39.45 39.43 39.45 1.6K
15:22 39.42 39.44 39.42 39.43 1.3K
15:23 39.44 39.44 39.42 39.43 0.8K
15:24 39.44 39.44 39.44 39.44 0.4K
15:25 39.44 39.44 39.43 39.44 0.6K
15:26 39.44 39.44 39.44 39.44 0.2K
15:27 39.45 39.45 39.45 39.45 1.4K
15:28 39.45 39.46 39.45 39.46 0.4K
15:29 39.46 39.47 39.45 39.45 0.5K
15:30 39.43 39.44 39.43 39.44 0.3K
15:31 39.44 39.44 39.44 39.44 0.2K
15:32 39.45 39.47 39.45 39.47 1.1K
15:33 39.46 39.47 39.46 39.47 0.4K
15:34 39.47 39.47 39.47 39.47 0.2K
15:37 39.47 39.47 39.45 39.45 1.5K
15:39 39.47 39.48 39.47 39.48 1.1K
15:40 39.48 39.48 39.47 39.47 1.3K
15:41 39.47 39.48 39.46 39.47 1.3K
15:42 39.47 39.49 39.47 39.49 1.5K
15:43 39.47 39.47 39.43 39.43 4.5K
15:44 39.41 39.43 39.40 39.43 1.8K
15:45 39.44 39.44 39.44 39.44 0.5K
15:46 39.43 39.44 39.43 39.44 0.6K
15:47 39.44 39.45 39.44 39.44 0.9K
15:48 39.45 39.45 39.42 39.43 3.7K
15:49 39.42 39.43 39.42 39.43 0.6K
15:50 39.44 39.50 39.44 39.50 4.6K
15:51 39.48 39.49 39.45 39.45 3.3K
15:52 39.47 39.47 39.45 39.47 2.9K
15:53 39.45 39.47 39.45 39.45 7.2K
15:54 39.43 39.43 39.41 39.41 4.4K
15:55 39.41 39.41 39.36 39.41 10.8K
15:56 39.38 39.39 39.35 39.35 13.0K
15:57 39.34 39.34 39.34 39.34 3.1K
15:58 39.35 39.35 39.29 39.29 28.9K
15:59 39.29 39.31 39.29 39.29 20.8K
16:00 39.29 39.29 39.29 39.29 58.0K
16:01 39.29 39.29 39.29 39.29 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available