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 38.00 38.09 37.67 37.68 22.5K
09:31 37.71 37.94 37.71 37.94 1.7K
09:32 37.99 37.99 37.90 37.93 4.0K
09:33 37.95 38.03 37.95 38.00 1.4K
09:34 38.07 38.14 38.04 38.14 2.2K
09:35 38.10 38.20 38.10 38.20 2.7K
09:36 38.21 38.25 38.21 38.25 0.5K
09:37 38.29 38.29 38.20 38.23 8.4K
09:38 38.23 38.23 38.23 38.23 0.3K
09:39 38.29 38.29 38.27 38.28 7.4K
09:40 38.22 38.22 38.21 38.21 0.9K
09:41 38.22 38.25 38.20 38.25 3.8K
09:42 38.28 38.35 38.28 38.35 2.0K
09:43 38.42 38.42 38.42 38.42 1.8K
09:44 38.35 38.35 38.33 38.33 1.5K
09:45 38.37 38.44 38.33 38.44 6.5K
09:46 38.43 38.43 38.24 38.24 7.6K
09:47 38.23 38.30 38.23 38.30 3.1K
09:48 38.25 38.25 38.25 38.25 0.4K
09:49 38.26 38.30 38.26 38.30 2.4K
09:50 38.31 38.37 38.31 38.37 3.1K
09:51 38.37 38.37 38.31 38.33 7.6K
09:52 38.32 38.32 38.30 38.30 0.8K
09:53 38.29 38.29 38.19 38.21 7.5K
09:54 38.18 38.18 38.13 38.15 2.5K
09:55 38.14 38.14 38.05 38.08 6.0K
09:56 38.09 38.10 38.09 38.10 3.8K
09:57 38.11 38.12 38.11 38.12 4.0K
09:58 38.10 38.15 38.09 38.15 4.2K
09:59 38.12 38.12 38.09 38.09 6.9K
10:00 38.10 38.20 38.10 38.20 5.5K
10:01 38.21 38.23 38.21 38.23 0.8K
10:02 38.26 38.28 38.24 38.24 4.2K
10:03 38.26 38.30 38.26 38.27 3.2K
10:04 38.31 38.31 38.29 38.30 1.0K
10:05 38.30 38.32 38.27 38.31 8.5K
10:06 38.31 38.31 38.28 38.30 1.4K
10:07 38.34 38.37 38.31 38.31 3.1K
10:08 38.28 38.29 38.28 38.28 1.4K
10:09 38.26 38.27 38.21 38.21 1.7K
10:10 38.18 38.21 38.18 38.21 1.4K
10:11 38.26 38.26 38.21 38.21 4.1K
10:12 38.20 38.20 38.20 38.20 0.1K
10:13 38.26 38.31 38.25 38.31 4.6K
10:14 38.31 38.31 38.24 38.24 7.5K
10:15 38.20 38.20 38.20 38.20 0.3K
10:16 38.22 38.23 38.20 38.22 3.8K
10:17 38.21 38.21 38.19 38.20 1.4K
10:18 38.18 38.22 38.18 38.20 4.0K
10:19 38.20 38.20 38.19 38.19 3.0K
10:20 38.19 38.22 38.19 38.20 6.9K
10:21 38.20 38.23 38.19 38.23 3.5K
10:22 38.26 38.27 38.26 38.27 1.0K
10:23 38.26 38.26 38.26 38.26 2.6K
10:24 38.25 38.25 38.24 38.24 2.3K
10:25 38.23 38.24 38.21 38.24 3.2K
10:26 38.24 38.24 38.23 38.23 0.4K
10:27 38.22 38.22 38.22 38.22 0.5K
10:28 38.23 38.23 38.21 38.21 4.5K
10:29 38.20 38.22 38.19 38.22 2.3K
10:30 38.22 38.28 38.22 38.26 3.5K
10:31 38.23 38.23 38.16 38.16 5.1K
10:32 38.15 38.15 38.15 38.15 0.1K
10:33 38.21 38.21 38.21 38.21 2.7K
10:34 38.18 38.18 38.18 38.18 0.3K
10:35 38.18 38.18 38.14 38.16 7.6K
10:36 38.18 38.18 38.18 38.18 1.1K
10:37 38.19 38.19 38.18 38.18 0.9K
10:38 38.17 38.20 38.17 38.20 0.8K
10:39 38.17 38.21 38.17 38.17 3.2K
10:40 38.16 38.20 38.16 38.17 3.5K
10:41 38.16 38.16 38.14 38.14 0.4K
10:42 38.15 38.17 38.15 38.15 4.3K
10:43 38.14 38.14 38.08 38.08 2.1K
10:44 38.09 38.11 38.09 38.11 1.8K
10:45 38.12 38.13 38.12 38.13 1.4K
10:46 38.14 38.14 38.13 38.13 0.9K
10:47 38.09 38.15 38.09 38.15 1.8K
10:48 38.13 38.14 38.13 38.13 2.4K
10:49 38.11 38.11 38.10 38.10 1.4K
10:50 38.11 38.14 38.11 38.12 3.4K
10:51 38.12 38.12 38.12 38.12 0.1K
10:53 38.13 38.17 38.13 38.17 2.1K
10:54 38.14 38.14 38.14 38.14 3.8K
10:55 38.15 38.15 38.12 38.12 2.3K
10:56 38.09 38.13 38.09 38.13 3.4K
10:57 38.11 38.11 38.08 38.09 3.5K
10:58 38.07 38.07 38.07 38.07 0.2K
10:59 38.06 38.06 38.06 38.06 0.2K
11:00 38.09 38.09 38.09 38.09 1.5K
11:01 38.10 38.12 38.10 38.10 1.8K
11:02 38.10 38.10 38.10 38.10 0.7K
11:03 38.10 38.11 38.10 38.10 1.0K
11:04 38.11 38.11 38.10 38.10 2.0K
11:06 38.10 38.11 38.10 38.11 1.6K
11:07 38.11 38.11 38.10 38.10 1.6K
11:09 38.09 38.09 38.01 38.01 3.4K
11:10 38.02 38.05 38.02 38.05 3.8K
11:11 38.08 38.10 38.08 38.10 1.1K
11:12 38.13 38.13 38.09 38.09 6.0K
11:13 38.07 38.07 38.07 38.07 0.3K
11:14 38.07 38.07 38.07 38.07 0.2K
11:15 38.07 38.07 38.06 38.06 1.2K
11:17 38.06 38.08 38.05 38.05 3.2K
11:18 38.06 38.10 38.06 38.08 3.5K
11:19 38.09 38.09 38.09 38.09 0.3K
11:20 38.11 38.17 38.11 38.17 3.9K
11:21 38.16 38.18 38.13 38.18 6.5K
11:22 38.15 38.16 38.15 38.16 0.8K
11:23 38.15 38.15 38.14 38.14 0.7K
11:24 38.18 38.19 38.18 38.18 1.6K
11:25 38.20 38.21 38.20 38.21 0.5K
11:26 38.20 38.20 38.18 38.17 3.3K
11:27 38.17 38.17 38.16 38.17 2.2K
11:28 38.18 38.22 38.18 38.22 2.3K
11:29 38.24 38.24 38.22 38.22 1.2K
11:30 38.21 38.21 38.17 38.17 2.9K
11:31 38.16 38.16 38.15 38.15 0.5K
11:33 38.17 38.17 38.17 38.17 0.1K
11:34 38.16 38.28 38.16 38.28 2.9K
11:35 38.29 38.30 38.28 38.30 1.3K
11:36 38.30 38.30 38.28 38.28 1.9K
11:38 38.29 38.29 38.29 38.29 0.1K
11:39 38.29 38.29 38.24 38.24 1.7K
11:42 38.24 38.27 38.24 38.27 1.0K
11:43 38.29 38.29 38.29 38.29 0.2K
11:44 38.30 38.30 38.27 38.27 1.8K
11:45 38.24 38.24 38.24 38.24 2.1K
11:46 38.23 38.26 38.23 38.26 1.6K
11:47 38.27 38.28 38.27 38.28 0.2K
11:50 38.27 38.28 38.27 38.27 1.9K
11:51 38.27 38.27 38.27 38.27 0.3K
11:52 38.28 38.28 38.27 38.27 0.3K
11:53 38.27 38.27 38.27 38.27 0.1K
11:54 38.27 38.27 38.27 38.27 0.8K
11:55 38.27 38.27 38.27 38.27 0.9K
11:56 38.26 38.28 38.26 38.27 1.5K
11:57 38.29 38.29 38.29 38.29 2.5K
11:59 38.30 38.30 38.29 38.29 2.0K
12:00 38.28 38.30 38.28 38.30 4.4K
12:01 38.30 38.39 38.30 38.37 5.0K
12:02 38.36 38.36 38.35 38.35 1.0K
12:05 38.37 38.37 38.36 38.37 1.2K
12:06 38.37 38.37 38.37 38.37 2.5K
12:07 38.38 38.38 38.38 38.38 0.2K
12:08 38.37 38.37 38.37 38.37 0.9K
12:10 38.35 38.35 38.34 38.34 2.5K
12:11 38.36 38.36 38.36 38.36 1.1K
12:12 38.36 38.36 38.34 38.34 1.6K
12:13 38.36 38.37 38.36 38.37 2.2K
12:14 38.38 38.40 38.38 38.40 1.4K
12:15 38.39 38.39 38.39 38.39 0.2K
12:16 38.37 38.37 38.36 38.36 2.1K
12:19 38.36 38.37 38.36 38.37 2.6K
12:20 38.37 38.37 38.37 38.37 0.1K
12:21 38.38 38.38 38.35 38.35 2.3K
12:22 38.36 38.36 38.34 38.34 2.5K
12:23 38.31 38.31 38.31 38.31 0.6K
12:24 38.29 38.30 38.29 38.29 1.5K
12:25 38.28 38.28 38.28 38.28 0.3K
12:26 38.28 38.28 38.28 38.28 0.1K
12:27 38.28 38.28 38.28 38.28 0.6K
12:28 38.29 38.29 38.29 38.29 1.5K
12:30 38.30 38.31 38.29 38.30 2.3K
12:31 38.30 38.30 38.30 38.30 0.2K
12:32 38.30 38.31 38.30 38.31 1.5K
12:33 38.30 38.30 38.27 38.29 2.6K
12:34 38.29 38.29 38.29 38.29 0.2K
12:35 38.29 38.29 38.29 38.28 0.2K
12:37 38.30 38.30 38.27 38.27 1.0K
12:38 38.28 38.28 38.28 38.28 0.8K
12:39 38.28 38.28 38.28 38.28 0.8K
12:40 38.27 38.27 38.27 38.27 0.1K
12:41 38.28 38.28 38.25 38.25 1.5K
12:42 38.25 38.25 38.25 38.25 0.5K
12:43 38.26 38.26 38.25 38.25 0.9K
12:44 38.25 38.28 38.25 38.28 2.6K
12:45 38.29 38.30 38.29 38.29 0.6K
12:46 38.29 38.29 38.28 38.28 0.7K
12:47 38.30 38.30 38.29 38.29 0.9K
12:48 38.29 38.29 38.29 38.29 1.8K
12:50 38.29 38.29 38.27 38.27 0.9K
12:52 38.25 38.25 38.25 38.25 1.3K
12:53 38.25 38.26 38.24 38.26 1.3K
12:55 38.25 38.25 38.25 38.25 1.2K
12:56 38.24 38.25 38.24 38.24 0.7K
12:57 38.26 38.27 38.26 38.27 1.4K
12:59 38.26 38.26 38.26 38.26 0.2K
13:00 38.27 38.27 38.27 38.27 0.9K
13:01 38.27 38.29 38.27 38.29 1.6K
13:02 38.30 38.31 38.30 38.30 2.4K
13:03 38.30 38.31 38.29 38.31 2.5K
13:04 38.31 38.31 38.28 38.28 1.7K
13:06 38.31 38.31 38.29 38.29 2.1K
13:07 38.32 38.32 38.32 38.32 0.5K
13:08 38.30 38.30 38.27 38.27 1.8K
13:10 38.27 38.27 38.24 38.24 2.0K
13:12 38.23 38.23 38.22 38.22 1.6K
13:13 38.22 38.22 38.22 38.22 1.6K
13:15 38.23 38.23 38.18 38.18 3.6K
13:18 38.20 38.20 38.20 38.20 0.2K
13:20 38.17 38.19 38.16 38.19 4.1K
13:21 38.19 38.20 38.18 38.18 6.5K
13:22 38.18 38.19 38.18 38.18 0.5K
13:23 38.20 38.20 38.20 38.20 0.9K
13:24 38.20 38.20 38.19 38.19 1.4K
13:27 38.18 38.18 38.15 38.15 2.4K
13:28 38.15 38.18 38.15 38.17 2.2K
13:29 38.17 38.17 38.17 38.17 0.5K
13:35 38.17 38.17 38.16 38.16 1.3K
13:36 38.13 38.13 38.13 38.13 0.9K
13:37 38.13 38.13 38.13 38.13 0.6K
13:38 38.11 38.11 38.08 38.08 3.3K
13:39 38.13 38.13 38.13 38.13 0.8K
13:40 38.13 38.15 38.13 38.15 1.6K
13:41 38.15 38.15 38.14 38.14 1.3K
13:43 38.15 38.16 38.15 38.16 0.4K
13:45 38.16 38.16 38.16 38.16 0.5K
13:46 38.16 38.17 38.16 38.17 0.8K
13:47 38.16 38.16 38.15 38.15 0.9K
13:48 38.15 38.15 38.11 38.11 1.9K
13:51 38.10 38.10 38.08 38.08 1.2K
13:52 38.09 38.09 38.08 38.08 0.8K
13:54 38.03 38.03 38.03 38.03 0.7K
13:55 38.04 38.04 38.04 38.04 0.1K
13:56 38.03 38.08 38.03 38.08 4.2K
13:57 38.09 38.09 38.09 38.09 0.1K
13:58 38.10 38.10 38.09 38.09 1.6K
13:59 38.09 38.09 38.09 38.09 0.4K
14:00 38.10 38.13 38.09 38.13 0.9K
14:01 38.13 38.17 38.13 38.15 3.0K
14:02 38.19 38.19 38.19 38.19 0.3K
14:07 38.19 38.19 38.19 38.19 0.1K
14:08 38.19 38.19 38.17 38.18 2.7K
14:09 38.17 38.18 38.17 38.18 0.9K
14:11 38.12 38.12 38.12 38.12 4.5K
14:14 38.12 38.12 38.05 38.05 2.6K
14:16 38.05 38.05 38.05 38.05 0.4K
14:17 38.07 38.07 38.07 38.07 1.9K
14:18 38.09 38.09 38.09 38.09 0.9K
14:19 38.11 38.11 38.08 38.08 3.4K
14:23 38.09 38.09 38.09 38.09 0.5K
14:24 38.10 38.10 38.09 38.09 0.8K
14:25 38.09 38.09 38.09 38.09 0.1K
14:26 38.11 38.11 38.07 38.09 5.0K
14:29 38.08 38.08 38.08 38.08 2.3K
14:30 38.08 38.09 38.07 38.09 0.6K
14:32 38.09 38.09 38.09 38.09 0.1K
14:33 38.10 38.10 38.10 38.10 0.8K
14:34 38.11 38.11 38.10 38.10 1.5K
14:35 38.11 38.11 38.10 38.11 5.5K
14:36 38.11 38.11 38.08 38.08 8.8K
14:37 38.08 38.09 38.08 38.09 1.2K
14:39 38.07 38.08 38.07 38.07 3.8K
14:41 38.09 38.09 38.09 38.09 3.2K
14:42 38.09 38.09 38.09 38.09 0.4K
14:44 38.11 38.11 38.11 38.11 0.2K
14:45 38.11 38.11 38.11 38.11 0.6K
14:47 38.10 38.11 38.10 38.11 0.8K
14:48 38.13 38.14 38.13 38.14 5.5K
14:49 38.15 38.16 38.15 38.16 1.7K
14:50 38.17 38.17 38.15 38.15 1.9K
14:52 38.14 38.15 38.14 38.14 0.9K
14:53 38.15 38.15 38.15 38.15 0.1K
14:54 38.15 38.15 38.15 38.15 1.8K
14:55 38.15 38.16 38.15 38.16 4.2K
14:56 38.15 38.16 38.15 38.16 2.4K
14:57 38.16 38.16 38.14 38.14 5.8K
14:58 38.13 38.13 38.13 38.13 0.4K
14:59 38.15 38.15 38.15 38.15 0.9K
15:00 38.16 38.17 38.16 38.17 2.1K
15:01 38.18 38.20 38.17 38.20 1.0K
15:02 38.19 38.19 38.19 38.19 0.2K
15:03 38.19 38.19 38.17 38.17 1.8K
15:04 38.18 38.19 38.18 38.19 0.8K
15:05 38.21 38.23 38.21 38.23 1.7K
15:06 38.24 38.26 38.24 38.26 0.7K
15:07 38.26 38.26 38.25 38.25 0.7K
15:08 38.26 38.27 38.26 38.27 0.6K
15:09 38.27 38.29 38.27 38.29 0.8K
15:10 38.29 38.29 38.28 38.28 0.2K
15:11 38.28 38.29 38.28 38.29 0.9K
15:12 38.28 38.29 38.26 38.26 2.8K
15:14 38.31 38.31 38.28 38.29 1.9K
15:15 38.30 38.30 38.29 38.29 10.8K
15:16 38.26 38.26 38.22 38.22 5.3K
15:17 38.22 38.22 38.22 38.22 0.1K
15:18 38.22 38.22 38.21 38.22 1.1K
15:19 38.19 38.19 38.19 38.19 2.8K
15:20 38.19 38.20 38.18 38.18 1.8K
15:21 38.20 38.20 38.20 38.20 0.8K
15:22 38.20 38.23 38.20 38.23 2.0K
15:23 38.25 38.28 38.25 38.28 1.2K
15:24 38.28 38.31 38.28 38.31 1.4K
15:25 38.32 38.34 38.32 38.34 1.7K
15:26 38.35 38.36 38.35 38.36 0.2K
15:27 38.37 38.37 38.37 38.37 0.4K
15:28 38.38 38.38 38.37 38.38 0.5K
15:29 38.38 38.39 38.35 38.35 3.5K
15:30 38.34 38.34 38.33 38.33 4.4K
15:33 38.33 38.33 38.33 38.33 0.4K
15:34 38.34 38.35 38.32 38.35 4.2K
15:35 38.36 38.36 38.36 38.36 1.8K
15:36 38.38 38.39 38.38 38.38 0.7K
15:37 38.37 38.38 38.37 38.38 1.1K
15:38 38.36 38.38 38.36 38.38 2.1K
15:39 38.36 38.36 38.36 38.36 1.5K
15:40 38.35 38.36 38.35 38.36 1.5K
15:41 38.35 38.36 38.35 38.36 0.9K
15:42 38.36 38.36 38.35 38.36 1.4K
15:43 38.36 38.37 38.35 38.36 4.4K
15:44 38.35 38.36 38.35 38.35 0.5K
15:45 38.36 38.36 38.36 38.36 3.0K
15:46 38.34 38.34 38.33 38.33 3.6K
15:47 38.31 38.34 38.31 38.33 1.4K
15:48 38.32 38.33 38.32 38.33 2.7K
15:49 38.34 38.34 38.32 38.34 2.5K
15:50 38.33 38.33 38.32 38.33 9.6K
15:51 38.34 38.35 38.33 38.35 1.8K
15:52 38.36 38.36 38.34 38.34 3.8K
15:53 38.34 38.37 38.34 38.35 3.5K
15:54 38.35 38.37 38.35 38.37 2.3K
15:55 38.36 38.36 38.35 38.36 8.6K
15:56 38.36 38.38 38.36 38.36 7.8K
15:57 38.36 38.37 38.36 38.37 5.4K
15:58 38.37 38.37 38.36 38.37 4.6K
15:59 38.37 38.43 38.37 38.43 5.4K
16:00 38.42 38.42 38.42 38.42 35.0K
16:01 38.42 38.42 38.42 38.42 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available