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 41.08 41.23 41.07 41.23 7.5K
09:31 41.20 41.24 41.18 41.23 3.3K
09:32 41.16 41.16 41.09 41.09 1.3K
09:33 41.09 41.13 41.09 41.13 0.4K
09:34 41.05 41.10 41.05 41.10 1.1K
09:35 41.07 41.09 41.02 41.03 1.7K
09:38 40.90 40.90 40.82 40.83 3.3K
09:39 40.81 40.84 40.77 40.82 4.3K
09:40 40.87 40.89 40.87 40.89 1.8K
09:41 40.91 40.91 40.91 40.91 0.4K
09:43 40.91 40.91 40.91 40.91 0.3K
09:44 40.94 40.94 40.94 40.94 0.1K
09:45 40.92 40.92 40.87 40.88 0.8K
09:46 40.88 40.88 40.88 40.88 0.4K
09:47 40.90 40.91 40.87 40.87 0.6K
09:48 40.84 40.85 40.80 40.85 0.9K
09:49 40.78 40.78 40.76 40.77 1.0K
09:50 40.73 40.77 40.73 40.77 0.6K
09:51 40.65 40.67 40.62 40.62 1.9K
09:52 40.56 40.56 40.56 40.56 0.1K
09:53 40.59 40.59 40.59 40.59 0.3K
09:54 40.62 40.72 40.62 40.72 1.9K
09:57 40.66 40.68 40.66 40.68 2.6K
09:58 40.64 40.64 40.64 40.64 1.5K
09:59 40.63 40.63 40.58 40.58 2.5K
10:00 40.57 40.61 40.57 40.61 3.4K
10:01 40.63 40.70 40.63 40.70 1.2K
10:02 40.73 40.75 40.69 40.75 1.3K
10:04 40.80 40.80 40.75 40.75 1.8K
10:05 40.71 40.75 40.71 40.75 0.7K
10:06 40.78 40.78 40.78 40.78 0.9K
10:07 40.80 40.85 40.80 40.82 2.7K
10:09 40.80 40.80 40.78 40.78 0.6K
10:10 40.77 40.77 40.77 40.77 0.1K
10:11 40.76 40.76 40.76 40.76 0.1K
10:12 40.72 40.72 40.72 40.72 0.2K
10:14 40.70 40.70 40.70 40.70 0.5K
10:15 40.73 40.75 40.73 40.75 1.8K
10:16 40.78 40.82 40.78 40.82 1.3K
10:17 40.84 40.84 40.84 40.84 0.1K
10:18 40.84 40.86 40.84 40.86 1.5K
10:19 40.87 40.87 40.87 40.87 0.3K
10:20 40.93 40.97 40.93 40.97 4.2K
10:21 40.98 40.98 40.98 40.98 0.1K
10:25 40.99 40.99 40.99 40.99 0.3K
10:26 41.00 41.00 41.00 41.00 0.3K
10:28 40.99 40.99 40.95 40.95 1.3K
10:29 40.98 40.98 40.98 40.98 0.2K
10:30 40.93 40.93 40.93 40.93 0.6K
10:31 40.98 40.98 40.98 40.98 0.7K
10:32 40.99 40.99 40.99 40.99 0.3K
10:34 41.00 41.00 41.00 41.00 0.9K
10:38 40.98 40.98 40.98 40.98 0.2K
10:39 41.01 41.01 41.01 41.01 1.2K
10:41 41.03 41.03 41.03 41.03 0.1K
10:46 41.07 41.07 41.07 41.07 0.1K
10:47 41.08 41.09 41.08 41.09 0.8K
10:50 41.02 41.02 41.02 41.02 0.7K
10:51 41.01 41.01 40.98 40.98 0.6K
10:55 41.01 41.01 41.01 41.01 0.5K
10:56 40.99 41.03 40.99 41.03 0.6K
10:57 41.03 41.05 41.03 41.05 1.6K
10:58 41.02 41.02 41.02 41.02 0.7K
10:59 40.98 40.98 40.98 40.98 0.3K
11:02 40.97 40.97 40.97 40.97 0.3K
11:04 40.93 40.93 40.93 40.93 0.7K
11:05 40.85 40.85 40.85 40.85 0.1K
11:06 40.80 40.80 40.80 40.80 0.3K
11:07 40.80 40.80 40.74 40.74 0.3K
11:08 40.72 40.73 40.72 40.73 0.7K
11:09 40.78 40.80 40.78 40.80 0.7K
11:10 40.80 40.80 40.80 40.80 0.5K
11:14 40.81 40.85 40.81 40.85 0.6K
11:15 40.86 40.86 40.86 40.86 0.2K
11:16 40.89 40.89 40.89 40.89 0.3K
11:17 40.87 40.87 40.86 40.86 0.5K
11:18 40.84 40.85 40.84 40.85 0.5K
11:25 40.88 40.88 40.84 40.84 1.5K
11:27 40.87 40.87 40.87 40.87 0.5K
11:28 40.87 40.87 40.87 40.87 0.6K
11:29 40.86 40.86 40.85 40.85 0.6K
11:33 40.86 40.86 40.83 40.83 0.2K
11:34 40.87 40.92 40.87 40.89 2.2K
11:35 40.88 40.88 40.87 40.87 0.5K
11:45 40.88 40.88 40.88 40.88 0.4K
11:46 40.86 40.86 40.85 40.85 0.8K
11:47 40.85 40.85 40.85 40.85 0.2K
11:48 40.87 40.87 40.87 40.87 0.2K
11:49 40.89 40.89 40.89 40.89 0.4K
11:59 40.88 40.88 40.86 40.86 1.9K
12:00 40.86 40.86 40.86 40.86 0.2K
12:07 40.85 40.86 40.85 40.86 1.0K
12:09 40.89 40.89 40.89 40.89 0.3K
12:10 40.90 40.92 40.90 40.92 1.0K
12:14 40.90 40.90 40.90 40.90 0.1K
12:18 40.90 40.98 40.89 40.98 2.3K
12:23 40.99 40.99 40.99 40.99 1.7K
12:25 40.98 40.98 40.98 40.98 0.1K
12:35 40.99 40.99 40.99 40.99 3.3K
12:40 41.04 41.04 41.04 41.04 0.8K
12:47 41.08 41.08 41.08 41.08 0.2K
12:48 41.06 41.06 41.06 41.06 0.2K
12:51 41.01 41.01 41.01 41.01 1.3K
12:53 40.99 40.99 40.97 40.97 0.7K
12:57 40.95 40.96 40.95 40.96 88.5K
13:00 40.99 40.99 40.99 40.99 0.9K
13:02 41.00 41.00 41.00 41.00 1.0K
13:08 40.98 40.98 40.98 40.98 0.7K
13:09 40.97 40.97 40.97 40.97 1.9K
13:11 40.99 41.01 40.99 41.01 0.8K
13:12 41.03 41.03 41.03 41.03 0.2K
13:16 41.05 41.05 41.05 41.05 0.2K
13:17 41.06 41.06 41.06 41.06 0.6K
13:20 41.07 41.14 41.07 41.14 0.5K
13:24 41.18 41.18 41.18 41.18 0.1K
13:25 41.11 41.12 41.11 41.12 1.2K
13:28 41.11 41.12 41.11 41.12 0.9K
13:29 41.13 41.13 41.13 41.13 0.3K
13:33 41.09 41.09 41.09 41.09 0.5K
13:34 41.06 41.06 41.06 41.06 0.5K
13:48 41.12 41.12 41.12 41.12 0.1K
13:55 41.12 41.12 41.12 41.12 0.1K
13:56 41.11 41.13 41.11 41.13 1.3K
13:57 41.14 41.17 41.14 41.17 1.1K
13:58 41.17 41.17 41.17 41.17 0.1K
14:01 41.17 41.17 41.17 41.17 0.1K
14:03 41.14 41.14 41.13 41.13 1.3K
14:17 41.11 41.13 41.11 41.12 8.4K
14:18 41.11 41.11 41.11 41.11 0.4K
14:20 41.12 41.12 41.12 41.12 1.1K
14:22 41.12 41.12 41.12 41.12 0.1K
14:23 41.13 41.13 41.13 41.13 0.5K
14:24 41.15 41.15 41.15 41.15 1.7K
14:26 41.18 41.18 41.18 41.18 0.4K
14:27 41.18 41.18 41.16 41.16 1.2K
14:29 41.15 41.15 41.13 41.13 0.5K
14:31 41.13 41.13 41.13 41.13 0.2K
14:35 41.16 41.16 41.16 41.16 0.1K
14:36 41.12 41.12 41.12 41.12 4.3K
14:37 41.12 41.12 41.12 41.12 0.2K
14:38 41.12 41.12 41.12 41.12 0.2K
14:40 41.11 41.11 41.11 41.11 0.2K
14:42 41.11 41.11 41.11 41.11 0.7K
14:44 41.11 41.11 41.11 41.11 1.4K
14:45 41.11 41.11 41.11 41.11 0.2K
14:46 41.11 41.11 41.11 41.11 1.3K
14:47 41.12 41.12 41.12 41.12 0.9K
14:49 41.20 41.22 41.20 41.22 7.0K
14:50 41.21 41.21 41.21 41.21 1.2K
14:52 41.20 41.21 41.16 41.21 4.5K
14:55 41.21 41.25 41.21 41.25 1.6K
14:58 41.23 41.23 41.23 41.23 0.3K
15:00 41.25 41.25 41.23 41.25 1.2K
15:01 41.25 41.25 41.25 41.25 1.3K
15:02 41.23 41.23 41.23 41.23 0.3K
15:03 41.20 41.25 41.20 41.25 1.7K
15:04 41.23 41.23 41.23 41.23 0.1K
15:05 41.25 41.25 41.25 41.25 0.5K
15:06 41.25 41.25 41.25 41.25 0.2K
15:08 41.23 41.23 41.22 41.23 1.4K
15:09 41.24 41.24 41.22 41.22 0.2K
15:12 41.23 41.23 41.23 41.23 0.5K
15:13 41.22 41.22 41.22 41.22 0.5K
15:15 41.23 41.23 41.23 41.23 0.2K
15:16 41.25 41.25 41.22 41.22 1.4K
15:18 41.22 41.22 41.22 41.22 0.7K
15:21 41.21 41.21 41.21 41.21 1.0K
15:22 41.21 41.22 41.21 41.22 2.3K
15:25 41.17 41.17 41.15 41.15 4.6K
15:26 41.12 41.12 41.12 41.12 0.1K
15:27 41.10 41.10 41.04 41.04 0.9K
15:28 41.02 41.08 41.02 41.08 3.8K
15:30 41.08 41.08 41.05 41.05 1.5K
15:31 40.99 41.02 40.99 41.02 2.5K
15:33 41.01 41.01 41.00 41.01 1.5K
15:34 41.00 41.01 40.99 41.01 0.9K
15:35 41.01 41.02 41.00 41.02 0.9K
15:36 41.00 41.00 40.91 40.91 3.5K
15:37 40.92 40.92 40.91 40.91 1.6K
15:38 40.88 40.89 40.88 40.89 0.7K
15:39 40.87 40.89 40.87 40.89 2.9K
15:40 40.90 40.92 40.90 40.92 2.3K
15:41 40.90 40.90 40.88 40.88 1.5K
15:42 40.86 40.86 40.84 40.84 1.2K
15:43 40.85 40.85 40.85 40.85 1.4K
15:44 40.83 40.83 40.82 40.82 1.2K
15:45 40.84 40.85 40.83 40.85 3.3K
15:46 40.83 40.83 40.83 40.83 0.1K
15:47 40.81 40.83 40.80 40.80 4.0K
15:48 40.82 40.82 40.82 40.82 2.7K
15:49 40.84 40.84 40.81 40.81 0.9K
15:50 40.81 40.86 40.80 40.86 7.4K
15:51 40.84 40.84 40.84 40.84 0.1K
15:52 40.95 40.95 40.95 40.95 8.7K
15:53 40.92 41.00 40.92 41.00 18.2K
15:54 41.03 41.04 41.00 41.00 9.4K
15:55 41.02 41.02 40.99 41.00 12.7K
15:56 41.00 41.01 41.00 41.00 21.2K
15:57 41.00 41.04 41.00 41.04 33.6K
15:58 41.02 41.02 40.98 41.02 8.6K
15:59 41.02 41.02 41.00 41.00 11.4K
16:00 41.01 41.01 41.01 41.01 35.7K
16:01 41.01 41.01 41.01 41.01 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available