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 39.25 39.28 39.21 39.28 8.4K
09:31 39.32 39.38 39.31 39.35 4.0K
09:32 39.38 39.39 39.33 39.33 1.4K
09:33 39.38 39.39 39.38 39.39 1.6K
09:34 39.31 39.31 39.27 39.27 1.2K
09:35 39.32 39.35 39.31 39.31 2.5K
09:36 39.33 39.34 39.33 39.34 1.0K
09:37 39.31 39.31 39.26 39.26 3.3K
09:38 39.24 39.24 39.24 39.24 0.1K
09:39 39.23 39.23 39.19 39.19 0.9K
09:40 39.20 39.26 39.20 39.26 0.7K
09:41 39.30 39.32 39.29 39.32 2.0K
09:42 39.28 39.28 39.25 39.26 1.7K
09:45 39.30 39.30 39.30 39.30 0.7K
09:46 39.27 39.27 39.27 39.27 0.2K
09:47 39.23 39.23 39.23 39.23 0.1K
09:48 39.25 39.25 39.19 39.19 3.1K
09:49 39.17 39.17 39.12 39.17 2.2K
09:50 39.19 39.19 39.19 39.19 0.5K
09:51 39.18 39.18 39.15 39.15 3.6K
09:52 39.14 39.14 39.14 39.14 1.2K
09:53 39.12 39.16 39.12 39.14 2.6K
09:54 39.16 39.17 39.16 39.17 0.9K
09:55 39.16 39.19 39.16 39.19 1.0K
09:56 39.18 39.19 39.18 39.19 0.3K
09:57 39.24 39.36 39.24 39.36 5.7K
09:58 39.36 39.39 39.36 39.39 0.4K
09:59 39.39 39.39 39.26 39.26 2.5K
10:00 39.29 39.29 39.29 39.29 0.6K
10:02 39.33 39.36 39.32 39.33 1.6K
10:03 39.32 39.32 39.32 39.32 0.1K
10:04 39.37 39.41 39.37 39.41 3.5K
10:05 39.39 39.41 39.37 39.37 3.7K
10:06 39.38 39.45 39.38 39.41 4.3K
10:07 39.44 39.44 39.43 39.43 0.3K
10:08 39.45 39.46 39.45 39.45 0.6K
10:09 39.44 39.44 39.42 39.44 1.9K
10:10 39.45 39.45 39.36 39.37 3.0K
10:11 39.36 39.36 39.36 39.36 0.1K
10:12 39.38 39.43 39.38 39.41 3.9K
10:13 39.37 39.37 39.36 39.36 0.5K
10:14 39.40 39.40 39.40 39.40 0.2K
10:15 39.40 39.40 39.37 39.37 0.5K
10:16 39.38 39.40 39.38 39.40 2.5K
10:17 39.40 39.41 39.36 39.36 1.5K
10:18 39.34 39.34 39.34 39.34 0.1K
10:19 39.35 39.35 39.32 39.32 1.0K
10:20 39.30 39.30 39.27 39.27 2.5K
10:21 39.28 39.29 39.28 39.29 2.2K
10:22 39.31 39.31 39.31 39.31 0.5K
10:23 39.31 39.35 39.31 39.33 2.7K
10:24 39.33 39.33 39.32 39.32 1.0K
10:25 39.33 39.33 39.31 39.31 1.4K
10:27 39.30 39.31 39.24 39.31 3.0K
10:28 39.28 39.28 39.28 39.28 0.4K
10:29 39.27 39.28 39.27 39.28 0.6K
10:30 39.30 39.30 39.30 39.30 1.8K
10:32 39.30 39.30 39.30 39.30 1.7K
10:33 39.30 39.33 39.30 39.33 2.6K
10:34 39.31 39.31 39.26 39.26 1.5K
10:35 39.25 39.25 39.22 39.22 1.1K
10:36 39.19 39.19 39.19 39.19 0.2K
10:37 39.20 39.20 39.18 39.19 1.3K
10:38 39.21 39.21 39.21 39.21 0.9K
10:39 39.22 39.22 39.22 39.22 0.5K
10:40 39.23 39.25 39.21 39.21 3.3K
10:43 39.21 39.21 39.20 39.21 1.0K
10:44 39.21 39.21 39.20 39.20 1.6K
10:45 39.18 39.18 39.18 39.18 0.3K
10:46 39.17 39.20 39.17 39.20 0.3K
10:47 39.18 39.18 39.18 39.18 0.2K
10:48 39.17 39.18 39.17 39.18 0.4K
10:49 39.18 39.18 39.17 39.17 0.4K
10:51 39.19 39.22 39.18 39.22 3.9K
10:52 39.21 39.21 39.21 39.21 0.3K
10:53 39.23 39.23 39.23 39.23 0.4K
10:54 39.21 39.21 39.17 39.17 2.0K
10:55 39.21 39.21 39.21 39.21 2.6K
10:58 39.21 39.21 39.21 39.21 0.1K
11:01 39.21 39.21 39.18 39.18 1.4K
11:02 39.16 39.16 39.14 39.14 1.0K
11:03 39.17 39.20 39.17 39.20 3.9K
11:04 39.18 39.18 39.14 39.14 1.1K
11:05 39.13 39.13 39.13 39.13 0.8K
11:06 39.16 39.17 39.16 39.17 2.2K
11:08 39.19 39.19 39.19 39.19 0.5K
11:09 39.19 39.19 39.19 39.19 0.2K
11:10 39.19 39.25 39.19 39.24 4.2K
11:11 39.23 39.23 39.23 39.23 0.4K
11:12 39.23 39.26 39.23 39.26 0.8K
11:13 39.28 39.28 39.28 39.28 0.7K
11:14 39.26 39.26 39.26 39.26 0.9K
11:16 39.30 39.30 39.30 39.30 0.1K
11:17 39.29 39.29 39.29 39.29 0.2K
11:18 39.29 39.29 39.27 39.27 0.9K
11:19 39.33 39.33 39.33 39.33 2.6K
11:20 39.33 39.34 39.33 39.34 0.5K
11:21 39.31 39.31 39.31 39.31 0.6K
11:24 39.32 39.32 39.32 39.32 0.1K
11:25 39.32 39.32 39.28 39.28 1.9K
11:26 39.27 39.27 39.27 39.27 0.1K
11:28 39.27 39.27 39.25 39.25 1.4K
11:29 39.25 39.25 39.24 39.24 0.6K
11:30 39.23 39.23 39.22 39.22 0.4K
11:31 39.22 39.23 39.22 39.23 0.2K
11:32 39.22 39.22 39.22 39.22 0.4K
11:33 39.22 39.23 39.22 39.23 0.3K
11:34 39.24 39.27 39.24 39.27 2.4K
11:36 39.25 39.25 39.22 39.22 2.4K
11:37 39.17 39.17 39.17 39.17 0.1K
11:38 39.17 39.17 39.17 39.17 0.1K
11:39 39.17 39.17 39.14 39.14 1.2K
11:40 39.13 39.17 39.13 39.17 1.3K
11:41 39.17 39.17 39.17 39.17 0.9K
11:42 39.18 39.20 39.18 39.18 2.6K
11:44 39.21 39.21 39.21 39.21 0.2K
11:45 39.21 39.21 39.21 39.21 0.1K
11:46 39.22 39.22 39.22 39.22 0.2K
11:47 39.19 39.19 39.18 39.18 0.6K
11:48 39.17 39.17 39.14 39.14 0.7K
11:52 39.16 39.16 39.16 39.16 0.1K
11:53 39.14 39.14 39.13 39.13 0.3K
11:54 39.13 39.13 39.13 39.13 0.6K
11:55 39.12 39.12 39.11 39.11 0.2K
11:56 39.11 39.15 39.11 39.15 3.6K
11:57 39.16 39.16 39.16 39.16 0.3K
11:59 39.17 39.17 39.17 39.17 0.1K
12:00 39.15 39.15 39.15 39.15 0.1K
12:01 39.15 39.15 39.15 39.15 0.1K
12:02 39.14 39.14 39.10 39.10 2.0K
12:04 39.09 39.12 39.09 39.10 1.6K
12:06 39.09 39.09 39.09 39.09 0.3K
12:08 39.09 39.10 39.09 39.10 0.4K
12:09 39.15 39.15 39.15 39.15 1.2K
12:10 39.15 39.15 39.15 39.15 0.1K
12:11 39.15 39.15 39.15 39.15 0.2K
12:12 39.14 39.14 39.13 39.13 0.3K
12:13 39.15 39.15 39.15 39.15 0.2K
12:14 39.15 39.15 39.15 39.15 0.1K
12:15 39.15 39.15 39.15 39.15 0.1K
12:16 39.15 39.15 39.14 39.14 0.5K
12:17 39.14 39.14 39.14 39.14 0.2K
12:18 39.16 39.16 39.14 39.14 0.4K
12:19 39.12 39.17 39.12 39.17 1.8K
12:20 39.17 39.18 39.16 39.17 2.6K
12:21 39.19 39.19 39.19 39.19 1.2K
12:22 39.20 39.22 39.20 39.22 0.9K
12:23 39.26 39.27 39.25 39.27 1.1K
12:24 39.24 39.24 39.23 39.23 1.3K
12:25 39.25 39.25 39.25 39.25 0.2K
12:26 39.25 39.27 39.25 39.27 0.2K
12:29 39.26 39.27 39.26 39.27 0.8K
12:30 39.27 39.28 39.27 39.28 0.3K
12:31 39.30 39.30 39.30 39.30 0.1K
12:32 39.30 39.30 39.30 39.30 0.5K
12:33 39.31 39.31 39.31 39.31 0.9K
12:34 39.31 39.32 39.31 39.32 0.3K
12:35 39.32 39.32 39.27 39.27 1.8K
12:36 39.30 39.33 39.30 39.33 2.5K
12:37 39.35 39.35 39.34 39.34 0.9K
12:39 39.35 39.35 39.35 39.35 0.8K
12:40 39.34 39.34 39.34 39.34 0.5K
12:41 39.35 39.35 39.35 39.35 0.1K
12:43 39.37 39.37 39.37 39.37 1.1K
12:44 39.39 39.39 39.39 39.39 1.0K
12:45 39.40 39.40 39.40 39.40 0.4K
12:46 39.41 39.41 39.40 39.40 0.3K
12:48 39.40 39.40 39.39 39.39 0.4K
12:49 39.36 39.38 39.36 39.38 1.2K
12:52 39.35 39.35 39.35 39.35 0.2K
12:53 39.37 39.37 39.35 39.37 2.1K
12:54 39.37 39.38 39.37 39.38 1.6K
12:55 39.39 39.39 39.39 39.39 0.1K
12:57 39.40 39.43 39.40 39.43 2.2K
12:58 39.44 39.44 39.44 39.44 0.5K
12:59 39.45 39.45 39.45 39.45 1.0K
13:00 39.46 39.46 39.46 39.46 0.1K
13:01 39.46 39.46 39.46 39.46 1.1K
13:02 39.47 39.47 39.47 39.47 0.1K
13:03 39.47 39.47 39.47 39.47 1.6K
13:04 39.47 39.47 39.47 39.47 0.1K
13:06 39.48 39.48 39.48 39.48 1.3K
13:07 39.50 39.52 39.50 39.52 1.5K
13:08 39.55 39.55 39.55 39.55 0.2K
13:09 39.54 39.58 39.54 39.58 1.1K
13:10 39.59 39.59 39.59 39.59 0.1K
13:11 39.60 39.60 39.60 39.60 0.5K
13:12 39.59 39.60 39.59 39.60 0.5K
13:13 39.60 39.60 39.60 39.60 0.1K
13:14 39.58 39.58 39.58 39.58 0.3K
13:15 39.58 39.58 39.58 39.58 0.3K
13:17 39.59 39.59 39.59 39.59 0.2K
13:18 39.59 39.60 39.59 39.59 0.3K
13:19 39.59 39.59 39.59 39.59 0.1K
13:20 39.58 39.58 39.58 39.58 0.3K
13:21 39.57 39.58 39.57 39.58 0.2K
13:22 39.58 39.58 39.58 39.58 0.2K
13:23 39.58 39.58 39.56 39.56 1.9K
13:24 39.54 39.54 39.51 39.51 1.1K
13:25 39.50 39.51 39.50 39.51 0.2K
13:26 39.50 39.51 39.50 39.51 0.2K
13:27 39.51 39.51 39.51 39.51 0.1K
13:28 39.51 39.51 39.51 39.51 0.2K
13:29 39.51 39.51 39.50 39.50 0.2K
13:30 39.50 39.50 39.50 39.50 0.3K
13:31 39.51 39.51 39.51 39.51 0.1K
13:32 39.51 39.51 39.51 39.51 0.2K
13:33 39.51 39.51 39.51 39.51 0.2K
13:34 39.50 39.50 39.50 39.50 0.2K
13:35 39.50 39.50 39.50 39.50 0.3K
13:36 39.48 39.48 39.48 39.48 0.7K
13:37 39.47 39.47 39.47 39.47 0.2K
13:38 39.47 39.48 39.47 39.48 0.2K
13:39 39.48 39.49 39.48 39.48 0.5K
13:40 39.48 39.48 39.48 39.48 0.1K
13:41 39.50 39.50 39.48 39.48 0.2K
13:42 39.50 39.50 39.50 39.50 0.2K
13:43 39.48 39.48 39.48 39.48 0.9K
13:44 39.47 39.47 39.47 39.47 0.2K
13:45 39.48 39.49 39.47 39.49 2.6K
13:47 39.46 39.46 39.43 39.43 0.8K
13:49 39.41 39.41 39.41 39.41 0.2K
13:50 39.44 39.45 39.44 39.45 2.6K
13:51 39.45 39.45 39.45 39.45 0.1K
13:54 39.43 39.43 39.42 39.42 0.8K
13:55 39.43 39.43 39.43 39.43 1.1K
13:56 39.41 39.41 39.41 39.41 0.1K
13:59 39.42 39.43 39.42 39.43 1.9K
14:00 39.43 39.43 39.43 39.43 0.2K
14:01 39.44 39.44 39.44 39.44 0.1K
14:04 39.44 39.44 39.44 39.44 0.2K
14:05 39.45 39.45 39.45 39.45 0.1K
14:07 39.44 39.44 39.40 39.40 1.8K
14:09 39.37 39.37 39.33 39.33 2.6K
14:10 39.30 39.33 39.30 39.33 0.3K
14:11 39.30 39.40 39.30 39.40 4.0K
14:14 39.39 39.40 39.35 39.40 1.7K
14:15 39.42 39.43 39.42 39.43 0.7K
14:18 39.43 39.43 39.43 39.43 0.1K
14:19 39.44 39.44 39.44 39.44 0.1K
14:20 39.45 39.45 39.45 39.45 0.9K
14:21 39.45 39.45 39.45 39.45 0.4K
14:24 39.46 39.46 39.46 39.46 0.1K
14:25 39.45 39.46 39.45 39.46 0.3K
14:26 39.44 39.44 39.44 39.44 0.2K
14:27 39.43 39.43 39.40 39.42 1.8K
14:28 39.40 39.40 39.40 39.40 0.2K
14:29 39.42 39.42 39.42 39.42 0.1K
14:30 39.40 39.40 39.40 39.40 0.2K
14:31 39.40 39.40 39.38 39.40 1.9K
14:32 39.38 39.38 39.38 39.38 0.1K
14:33 39.37 39.38 39.37 39.38 0.2K
14:34 39.39 39.42 39.39 39.42 2.3K
14:36 39.43 39.43 39.43 39.43 0.1K
14:38 39.42 39.44 39.42 39.44 0.9K
14:39 39.44 39.46 39.44 39.46 1.5K
14:40 39.45 39.45 39.43 39.43 0.8K
14:41 39.42 39.42 39.41 39.41 1.0K
14:45 39.43 39.43 39.43 39.43 0.2K
14:46 39.43 39.43 39.43 39.43 0.8K
14:47 39.42 39.42 39.42 39.42 0.1K
14:48 39.42 39.42 39.41 39.42 0.3K
14:49 39.40 39.47 39.40 39.47 6.2K
14:51 39.47 39.47 39.47 39.47 0.2K
14:54 39.47 39.47 39.47 39.47 0.2K
14:56 39.47 39.47 39.47 39.47 0.2K
14:57 39.48 39.48 39.45 39.45 4.7K
14:58 39.45 39.46 39.45 39.46 2.1K
15:01 39.46 39.46 39.46 39.46 0.6K
15:02 39.44 39.46 39.44 39.46 0.4K
15:03 39.45 39.45 39.45 39.45 1.7K
15:04 39.42 39.42 39.42 39.42 0.9K
15:05 39.42 39.43 39.42 39.43 1.3K
15:06 39.44 39.44 39.44 39.44 0.1K
15:07 39.44 39.44 39.44 39.44 0.1K
15:08 39.44 39.46 39.44 39.46 2.0K
15:09 39.46 39.46 39.45 39.45 0.7K
15:10 39.46 39.47 39.46 39.47 1.3K
15:11 39.48 39.48 39.46 39.46 1.4K
15:13 39.47 39.47 39.45 39.45 2.7K
15:14 39.43 39.43 39.43 39.43 1.1K
15:16 39.42 39.42 39.42 39.42 0.1K
15:18 39.47 39.49 39.47 39.49 5.0K
15:19 39.49 39.50 39.49 39.50 1.1K
15:20 39.50 39.50 39.48 39.48 1.7K
15:21 39.48 39.48 39.48 39.48 0.5K
15:22 39.47 39.47 39.45 39.47 2.0K
15:23 39.48 39.48 39.48 39.48 0.6K
15:25 39.44 39.44 39.43 39.43 1.6K
15:26 39.45 39.45 39.45 39.45 0.5K
15:28 39.46 39.50 39.46 39.50 2.1K
15:29 39.50 39.50 39.45 39.45 1.3K
15:30 39.44 39.44 39.44 39.44 0.5K
15:31 39.42 39.42 39.42 39.42 0.6K
15:32 39.43 39.43 39.43 39.43 0.2K
15:33 39.44 39.44 39.44 39.44 0.4K
15:34 39.45 39.45 39.45 39.45 0.1K
15:35 39.45 39.45 39.43 39.43 1.7K
15:36 39.44 39.44 39.44 39.44 0.6K
15:37 39.44 39.44 39.44 39.44 0.3K
15:38 39.44 39.44 39.44 39.44 2.1K
15:39 39.43 39.48 39.43 39.48 4.5K
15:41 39.49 39.49 39.49 39.49 0.3K
15:42 39.49 39.49 39.45 39.46 2.5K
15:44 39.46 39.46 39.45 39.46 1.6K
15:45 39.46 39.46 39.46 39.46 0.1K
15:46 39.45 39.45 39.43 39.44 3.6K
15:47 39.45 39.45 39.45 39.45 2.2K
15:48 39.44 39.45 39.44 39.45 1.0K
15:49 39.46 39.46 39.45 39.46 4.1K
15:50 39.46 39.47 39.45 39.45 5.8K
15:51 39.46 39.46 39.46 39.46 0.7K
15:52 39.47 39.50 39.47 39.50 2.9K
15:53 39.49 39.51 39.49 39.51 1.5K
15:54 39.48 39.51 39.48 39.51 7.4K
15:55 39.50 39.50 39.49 39.49 1.4K
15:56 39.50 39.54 39.50 39.54 5.5K
15:57 39.52 39.53 39.51 39.51 11.4K
15:58 39.53 39.53 39.52 39.53 4.1K
15:59 39.54 39.61 39.54 39.61 9.2K
16:00 39.60 39.60 39.60 39.60 26.6K
16:01 39.60 39.60 39.60 39.60 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available