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 38.78 39.13 38.78 39.13 21.1K
09:31 38.96 38.96 38.87 38.87 5.0K
09:32 38.85 38.85 38.75 38.75 1.1K
09:33 38.71 38.72 38.68 38.68 3.6K
09:34 38.68 38.68 38.68 38.68 2.6K
09:35 38.61 38.66 38.61 38.61 4.6K
09:36 38.61 38.61 38.61 38.61 3.9K
09:37 38.62 38.64 38.56 38.61 4.0K
09:38 38.65 38.73 38.65 38.73 2.4K
09:41 38.71 38.71 38.68 38.68 1.0K
09:42 38.66 38.66 38.59 38.63 2.3K
09:45 38.49 38.49 38.44 38.45 1.4K
09:46 38.47 38.47 38.43 38.43 1.4K
09:47 38.49 38.52 38.49 38.52 0.7K
09:48 38.56 38.56 38.56 38.56 0.1K
09:49 38.55 38.55 38.55 38.55 0.3K
09:51 38.56 38.56 38.56 38.56 0.6K
09:52 38.54 38.54 38.54 38.54 0.2K
09:53 38.61 38.63 38.61 38.63 0.7K
09:55 38.63 38.63 38.58 38.58 1.6K
09:56 38.55 38.55 38.55 38.55 1.4K
09:57 38.54 38.58 38.54 38.58 1.5K
09:59 38.50 38.50 38.50 38.50 1.0K
10:00 38.48 38.49 38.48 38.49 0.2K
10:01 38.49 38.49 38.43 38.44 1.1K
10:02 38.47 38.47 38.40 38.40 2.0K
10:03 38.39 38.40 38.25 38.28 6.0K
10:04 38.27 38.30 38.25 38.25 1.6K
10:05 38.27 38.41 38.27 38.41 2.3K
10:06 38.50 38.50 38.47 38.47 1.7K
10:07 38.49 38.55 38.49 38.55 1.0K
10:08 38.54 38.54 38.54 38.54 1.3K
10:09 38.54 38.54 38.53 38.53 0.9K
10:10 38.59 38.59 38.59 38.59 1.1K
10:11 38.63 38.67 38.62 38.67 1.6K
10:12 38.68 38.71 38.68 38.71 0.5K
10:13 38.74 38.74 38.74 38.74 0.2K
10:14 38.73 38.79 38.73 38.79 1.1K
10:15 38.82 38.82 38.76 38.76 1.1K
10:16 38.78 38.78 38.78 38.78 0.4K
10:17 38.75 38.79 38.75 38.78 0.5K
10:18 38.80 38.86 38.79 38.85 2.6K
10:19 38.86 38.87 38.86 38.87 0.6K
10:20 38.85 38.85 38.85 38.85 0.2K
10:21 38.89 38.90 38.88 38.90 0.4K
10:23 38.93 38.94 38.93 38.94 0.5K
10:24 38.93 38.94 38.92 38.94 1.3K
10:25 38.96 39.00 38.93 38.98 3.8K
10:26 38.94 38.94 38.88 38.88 2.0K
10:27 38.87 38.87 38.87 38.87 0.1K
10:28 38.87 38.87 38.87 38.87 0.8K
10:29 38.84 38.84 38.84 38.84 0.1K
10:30 38.84 38.84 38.84 38.84 0.1K
10:31 38.83 38.83 38.83 38.83 0.8K
10:32 38.77 38.77 38.76 38.76 0.8K
10:33 38.75 38.77 38.75 38.77 1.4K
10:34 38.76 38.76 38.76 38.76 0.3K
10:35 38.72 38.72 38.72 38.72 0.6K
10:36 38.65 38.65 38.65 38.65 1.2K
10:38 38.68 38.68 38.68 38.68 1.3K
10:39 38.70 38.71 38.70 38.71 0.6K
10:40 38.74 38.74 38.74 38.74 0.2K
10:41 38.73 38.73 38.69 38.69 1.6K
10:42 38.66 38.66 38.66 38.66 0.4K
10:43 38.67 38.67 38.65 38.65 0.9K
10:44 38.64 38.64 38.64 38.64 0.1K
10:45 38.64 38.64 38.64 38.64 1.2K
10:46 38.63 38.63 38.61 38.61 0.7K
10:47 38.62 38.62 38.62 38.62 0.3K
10:48 38.63 38.67 38.63 38.67 2.7K
10:49 38.67 38.68 38.67 38.68 0.3K
10:50 38.74 38.76 38.73 38.75 1.2K
10:52 38.75 38.75 38.74 38.74 0.9K
10:53 38.74 38.75 38.74 38.75 0.8K
10:54 38.73 38.73 38.72 38.72 0.6K
10:55 38.75 38.75 38.75 38.75 0.8K
10:56 38.77 38.79 38.77 38.79 1.4K
10:57 38.81 38.81 38.81 38.81 0.7K
10:58 38.82 38.82 38.82 38.82 0.1K
10:59 38.84 38.84 38.83 38.83 1.5K
11:00 38.84 38.84 38.81 38.81 1.1K
11:01 38.84 38.86 38.84 38.86 0.8K
11:02 38.87 38.88 38.87 38.88 0.3K
11:03 38.89 38.89 38.89 38.89 0.1K
11:04 38.85 38.85 38.80 38.80 2.2K
11:05 38.84 38.89 38.84 38.89 1.4K
11:07 38.90 38.90 38.90 38.90 0.3K
11:09 38.92 38.92 38.90 38.90 1.1K
11:10 38.91 38.91 38.91 38.91 0.4K
11:11 38.94 38.96 38.94 38.94 1.1K
11:12 38.94 38.95 38.93 38.93 2.6K
11:13 38.94 38.95 38.91 38.91 3.6K
11:15 38.92 38.92 38.91 38.91 1.5K
11:16 38.90 38.96 38.90 38.96 1.5K
11:17 38.97 38.98 38.97 38.98 0.3K
11:18 38.98 39.01 38.98 39.01 1.4K
11:19 39.00 39.01 38.96 39.01 1.8K
11:20 39.02 39.03 39.02 39.03 1.0K
11:21 39.02 39.02 38.95 38.95 2.4K
11:22 38.94 38.98 38.94 38.97 3.4K
11:23 38.97 38.97 38.94 38.94 1.0K
11:24 38.94 38.94 38.88 38.88 1.9K
11:25 38.95 38.97 38.95 38.97 3.3K
11:26 39.00 39.03 39.00 39.01 1.6K
11:27 39.00 39.00 38.96 38.99 1.3K
11:28 39.03 39.03 39.03 39.03 0.7K
11:29 39.02 39.02 39.00 39.00 2.0K
11:30 38.99 38.99 38.98 38.98 0.7K
11:31 38.96 38.97 38.96 38.97 0.6K
11:32 38.96 38.96 38.96 38.96 1.0K
11:33 38.99 38.99 38.99 38.99 0.8K
11:34 38.99 38.99 38.99 38.99 0.1K
11:35 38.99 38.99 38.97 38.97 3.3K
11:36 38.96 38.98 38.96 38.98 0.5K
11:37 38.99 39.06 38.99 39.06 1.5K
11:38 39.07 39.07 39.05 39.05 1.9K
11:40 39.07 39.07 39.07 39.07 0.3K
11:41 39.07 39.08 39.07 39.08 0.2K
11:42 39.07 39.07 39.06 39.06 1.3K
11:43 39.05 39.05 39.02 39.02 0.8K
11:44 39.00 39.00 39.00 39.00 0.5K
11:45 39.01 39.01 39.00 39.00 0.6K
11:47 39.01 39.06 39.01 39.06 2.0K
11:48 39.06 39.06 39.06 39.06 0.9K
11:49 39.07 39.07 39.03 39.04 1.3K
11:50 39.04 39.05 39.04 39.05 0.8K
11:51 39.04 39.04 39.04 39.04 0.8K
11:52 39.04 39.04 39.03 39.03 0.3K
11:54 39.05 39.05 39.05 39.05 0.6K
11:55 39.06 39.06 39.06 39.06 0.5K
11:56 39.07 39.07 39.06 39.06 1.2K
11:57 39.07 39.07 39.06 39.06 0.3K
11:58 39.07 39.07 39.07 39.07 0.1K
11:59 39.07 39.10 39.07 39.10 1.3K
12:00 39.12 39.12 39.12 39.12 0.1K
12:01 39.11 39.11 39.11 39.11 1.1K
12:02 39.09 39.09 39.08 39.09 0.6K
12:04 39.08 39.08 39.07 39.08 2.3K
12:05 39.08 39.08 39.08 39.08 0.2K
12:07 39.08 39.08 39.08 39.08 0.3K
12:08 39.07 39.07 39.07 39.07 1.0K
12:09 39.05 39.05 39.03 39.03 1.6K
12:10 39.01 39.03 39.01 39.03 1.2K
12:11 39.02 39.02 38.92 38.92 5.0K
12:12 38.91 38.91 38.85 38.85 5.0K
12:13 38.83 38.83 38.83 38.83 0.1K
12:14 38.84 38.84 38.84 38.84 0.1K
12:15 38.87 38.88 38.87 38.88 1.7K
12:16 38.88 38.90 38.88 38.89 5.9K
12:17 38.88 38.88 38.88 38.88 0.2K
12:18 38.89 38.89 38.89 38.89 0.1K
12:19 38.90 38.90 38.89 38.89 0.6K
12:21 38.94 38.94 38.94 38.94 0.6K
12:23 38.95 38.95 38.95 38.95 0.1K
12:24 38.96 38.96 38.96 38.96 0.2K
12:25 38.99 39.01 38.99 39.01 1.0K
12:26 38.99 38.99 38.99 39.00 1.0K
12:27 38.99 38.99 38.99 39.00 0.5K
12:29 39.00 39.00 39.00 39.00 0.3K
12:30 39.00 39.00 39.00 39.00 0.3K
12:31 38.99 38.99 38.99 38.99 0.4K
12:32 39.00 39.00 39.00 39.00 0.6K
12:33 39.01 39.01 39.01 39.01 0.2K
12:37 39.00 39.00 39.00 39.00 0.6K
12:39 39.00 39.00 39.00 39.00 2.5K
12:40 39.00 39.01 38.99 38.99 4.4K
12:41 38.98 38.98 38.98 38.98 1.2K
12:42 39.01 39.01 39.01 39.01 1.6K
12:43 39.00 39.00 39.00 39.00 1.5K
12:44 39.00 39.00 38.99 38.99 1.0K
12:45 39.01 39.03 39.01 39.03 4.3K
12:47 39.02 39.02 38.99 38.99 2.2K
12:48 38.99 38.99 38.99 38.99 0.1K
12:49 38.98 38.98 38.98 38.98 0.2K
12:50 38.98 39.01 38.98 39.01 2.6K
12:53 39.03 39.03 39.03 39.03 1.5K
12:54 39.03 39.03 39.03 39.03 0.3K
12:55 39.02 39.02 38.94 38.96 5.5K
12:56 38.99 39.02 38.99 39.02 1.4K
12:57 39.00 39.00 39.00 39.00 1.4K
12:58 39.00 39.00 38.96 38.96 0.8K
13:00 38.97 39.00 38.97 39.00 1.0K
13:02 39.00 39.01 39.00 39.00 3.0K
13:04 39.01 39.01 39.00 39.00 2.2K
13:05 38.99 38.99 38.98 38.98 0.7K
13:06 38.98 39.00 38.98 38.99 0.7K
13:07 39.01 39.02 39.01 39.02 1.2K
13:08 39.01 39.01 39.00 39.00 0.5K
13:09 38.99 38.99 38.99 38.99 0.1K
13:10 38.99 38.99 38.98 38.98 0.6K
13:11 38.97 38.97 38.95 38.95 0.5K
13:12 38.94 38.94 38.94 38.94 0.1K
13:13 38.95 38.95 38.95 38.95 0.2K
13:14 38.93 38.93 38.91 38.93 3.3K
13:15 38.93 38.93 38.90 38.93 0.8K
13:16 38.93 38.93 38.93 38.93 0.1K
13:17 38.92 38.94 38.92 38.94 1.1K
13:19 38.94 38.94 38.93 38.93 0.5K
13:21 38.92 38.92 38.92 38.92 0.3K
13:22 38.92 38.92 38.92 38.92 0.5K
13:23 38.93 38.93 38.93 38.93 0.5K
13:24 38.92 38.92 38.91 38.91 0.8K
13:25 38.90 38.90 38.90 38.90 0.9K
13:26 38.91 38.91 38.91 38.91 0.7K
13:28 38.90 38.92 38.90 38.92 1.5K
13:29 38.91 38.91 38.91 38.91 0.5K
13:30 38.91 38.91 38.91 38.91 0.1K
13:31 38.90 38.90 38.89 38.89 1.5K
13:32 38.87 38.87 38.84 38.84 1.1K
13:33 38.83 38.83 38.83 38.83 0.3K
13:34 38.85 38.86 38.85 38.85 2.3K
13:35 38.87 38.87 38.87 38.87 0.4K
13:36 38.88 38.88 38.88 38.88 0.2K
13:37 38.89 38.89 38.87 38.87 1.7K
13:39 38.84 38.84 38.82 38.82 0.9K
13:40 38.83 38.83 38.83 38.83 0.3K
13:41 38.82 38.82 38.82 38.82 0.5K
13:42 38.80 38.80 38.80 38.80 0.3K
13:43 38.81 38.82 38.81 38.82 0.9K
13:44 38.82 38.82 38.82 38.82 0.8K
13:45 38.83 38.83 38.82 38.82 0.5K
13:47 38.82 38.82 38.81 38.81 0.4K
13:49 38.79 38.79 38.79 38.79 0.1K
13:50 38.79 38.81 38.79 38.81 1.1K
13:53 38.82 38.82 38.82 38.82 2.0K
13:54 38.83 38.83 38.82 38.82 0.5K
13:55 38.83 38.85 38.83 38.85 0.8K
13:56 38.83 38.83 38.82 38.82 0.9K
13:58 38.85 38.85 38.85 38.85 0.5K
14:00 38.84 38.84 38.84 38.84 0.1K
14:01 38.83 38.83 38.81 38.81 1.5K
14:02 38.79 38.79 38.79 38.79 0.4K
14:03 38.80 38.82 38.80 38.82 2.2K
14:05 38.82 38.82 38.82 38.82 0.4K
14:07 38.82 38.82 38.81 38.81 0.5K
14:09 38.81 38.81 38.81 38.81 0.1K
14:10 38.81 38.81 38.80 38.80 1.3K
14:11 38.80 38.80 38.80 38.80 4.0K
14:12 38.80 38.80 38.80 38.80 0.7K
14:13 38.78 38.78 38.76 38.76 1.2K
14:15 38.76 38.79 38.76 38.79 1.8K
14:18 38.79 38.79 38.77 38.77 1.4K
14:20 38.77 38.78 38.77 38.78 1.4K
14:21 38.78 38.78 38.78 38.78 0.4K
14:22 38.78 38.78 38.78 38.78 0.6K
14:23 38.78 38.78 38.77 38.77 1.0K
14:24 38.77 38.78 38.77 38.78 0.5K
14:26 38.78 38.78 38.77 38.77 0.3K
14:27 38.77 38.77 38.76 38.77 2.7K
14:28 38.76 38.76 38.72 38.73 3.2K
14:29 38.73 38.74 38.73 38.74 2.3K
14:30 38.74 38.74 38.74 38.74 0.1K
14:31 38.74 38.75 38.74 38.75 0.4K
14:32 38.71 38.71 38.71 38.71 1.5K
14:33 38.69 38.71 38.68 38.71 3.6K
14:35 38.72 38.72 38.71 38.72 0.8K
14:37 38.70 38.70 38.70 38.70 0.6K
14:38 38.69 38.69 38.67 38.68 3.6K
14:39 38.68 38.69 38.68 38.69 2.5K
14:40 38.69 38.69 38.69 38.69 0.2K
14:42 38.68 38.69 38.68 38.69 0.2K
14:43 38.70 38.73 38.70 38.73 5.9K
14:44 38.75 38.75 38.75 38.75 2.1K
14:45 38.76 38.76 38.76 38.76 0.1K
14:46 38.76 38.76 38.74 38.74 1.6K
14:47 38.74 38.74 38.73 38.73 2.9K
14:48 38.72 38.72 38.69 38.69 1.5K
14:49 38.69 38.69 38.66 38.67 1.7K
14:50 38.67 38.67 38.67 38.67 0.2K
14:51 38.66 38.66 38.66 38.66 0.2K
14:52 38.66 38.66 38.66 38.66 0.1K
14:53 38.66 38.66 38.61 38.62 11.3K
14:54 38.63 38.63 38.63 38.63 1.4K
14:55 38.62 38.62 38.62 38.62 0.5K
14:56 38.62 38.62 38.62 38.62 0.3K
14:57 38.63 38.64 38.63 38.64 1.0K
14:58 38.63 38.63 38.63 38.63 0.1K
14:59 38.62 38.62 38.60 38.60 1.9K
15:00 38.61 38.63 38.61 38.63 2.4K
15:01 38.61 38.61 38.59 38.59 1.5K
15:02 38.60 38.60 38.60 38.60 1.4K
15:03 38.59 38.60 38.56 38.56 2.6K
15:04 38.57 38.59 38.57 38.59 2.9K
15:05 38.58 38.58 38.57 38.57 1.8K
15:06 38.57 38.57 38.57 38.57 2.3K
15:07 38.57 38.57 38.54 38.54 4.0K
15:08 38.55 38.55 38.54 38.54 2.3K
15:09 38.54 38.55 38.54 38.54 3.6K
15:11 38.54 38.55 38.54 38.55 2.0K
15:12 38.54 38.54 38.54 38.53 3.5K
15:13 38.51 38.51 38.51 38.51 0.8K
15:14 38.52 38.52 38.51 38.51 4.6K
15:15 38.51 38.51 38.49 38.49 3.0K
15:16 38.49 38.49 38.49 38.49 0.4K
15:17 38.46 38.46 38.46 38.46 4.1K
15:18 38.46 38.46 38.45 38.45 1.4K
15:19 38.44 38.45 38.44 38.45 2.5K
15:20 38.43 38.43 38.43 38.43 0.4K
15:21 38.41 38.47 38.41 38.46 5.5K
15:23 38.44 38.48 38.44 38.48 3.3K
15:25 38.48 38.48 38.48 38.48 0.1K
15:26 38.47 38.48 38.47 38.48 3.4K
15:27 38.48 38.48 38.46 38.46 1.2K
15:28 38.44 38.44 38.40 38.40 5.5K
15:29 38.41 38.41 38.40 38.40 2.7K
15:30 38.39 38.40 38.39 38.40 1.0K
15:31 38.39 38.40 38.39 38.40 2.8K
15:32 38.40 38.40 38.40 38.40 1.2K
15:33 38.40 38.41 38.39 38.41 4.9K
15:34 38.39 38.41 38.39 38.39 6.2K
15:35 38.42 38.43 38.42 38.43 7.0K
15:36 38.43 38.43 38.43 38.43 2.1K
15:37 38.43 38.43 38.41 38.41 4.7K
15:38 38.41 38.41 38.40 38.40 2.2K
15:39 38.40 38.41 38.40 38.40 6.4K
15:40 38.40 38.41 38.40 38.41 1.8K
15:41 38.41 38.43 38.41 38.42 5.6K
15:42 38.42 38.44 38.42 38.44 2.7K
15:43 38.44 38.45 38.44 38.45 4.2K
15:44 38.47 38.52 38.47 38.52 1.8K
15:45 38.52 38.52 38.51 38.51 2.1K
15:46 38.50 38.51 38.47 38.48 5.5K
15:47 38.48 38.48 38.47 38.48 1.9K
15:48 38.49 38.49 38.48 38.48 2.9K
15:49 38.47 38.47 38.43 38.43 6.1K
15:50 38.44 38.45 38.44 38.45 2.6K
15:51 38.45 38.45 38.45 38.45 2.6K
15:52 38.45 38.47 38.45 38.46 4.0K
15:53 38.47 38.49 38.47 38.47 8.8K
15:54 38.48 38.50 38.48 38.49 3.7K
15:55 38.47 38.51 38.46 38.51 10.8K
15:56 38.50 38.51 38.48 38.48 10.2K
15:57 38.48 38.48 38.45 38.47 8.1K
15:58 38.47 38.50 38.47 38.48 14.5K
15:59 38.48 38.50 38.47 38.49 11.5K
16:00 38.50 38.50 38.50 38.50 51.5K
16:01 38.50 38.50 38.50 38.50 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available