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 41.89 42.01 41.75 42.01 16.9K
09:31 41.93 41.93 41.78 41.78 4.4K
09:32 41.67 41.67 41.60 41.60 2.7K
09:33 41.53 41.53 41.46 41.46 2.5K
09:34 41.61 41.63 41.61 41.63 1.3K
09:35 41.60 41.61 41.50 41.57 5.3K
09:36 41.58 41.58 41.57 41.57 1.3K
09:38 41.64 41.65 41.64 41.65 0.7K
09:39 41.67 41.78 41.66 41.66 3.4K
09:40 41.64 41.64 41.64 41.64 1.1K
09:41 41.63 41.72 41.63 41.72 1.6K
09:42 41.74 41.74 41.73 41.73 0.3K
09:43 41.77 41.77 41.77 41.77 1.5K
09:45 41.81 41.81 41.69 41.69 3.0K
09:46 41.72 41.72 41.72 41.72 0.1K
09:47 41.67 41.77 41.67 41.77 2.4K
09:48 41.67 41.67 41.67 41.67 0.8K
09:49 41.71 41.71 41.68 41.68 1.3K
09:50 41.68 41.68 41.66 41.66 0.6K
09:52 41.77 41.77 41.77 41.77 0.7K
09:56 41.77 41.77 41.68 41.68 2.3K
09:58 41.68 41.68 41.62 41.62 1.1K
09:59 41.57 41.57 41.55 41.55 0.3K
10:00 41.51 41.51 41.51 41.51 2.5K
10:01 41.54 41.65 41.54 41.62 2.4K
10:02 41.61 41.65 41.61 41.65 0.8K
10:03 41.66 41.68 41.66 41.68 0.4K
10:06 41.63 41.63 41.57 41.57 1.7K
10:07 41.58 41.58 41.58 41.58 0.1K
10:10 41.62 41.68 41.62 41.68 1.1K
10:11 41.65 41.71 41.65 41.71 3.0K
10:12 41.70 41.70 41.68 41.68 0.9K
10:15 41.67 41.67 41.67 41.67 0.2K
10:16 41.71 41.72 41.71 41.72 0.5K
10:18 41.75 41.82 41.75 41.82 2.5K
10:19 41.82 41.85 41.82 41.85 0.9K
10:21 41.87 41.87 41.87 41.87 0.1K
10:22 41.86 41.86 41.86 41.86 0.8K
10:23 41.91 41.91 41.86 41.86 1.1K
10:24 41.90 41.91 41.90 41.91 0.4K
10:25 41.92 41.92 41.92 41.92 0.1K
10:26 41.85 41.85 41.85 41.85 0.3K
10:28 41.86 41.86 41.86 41.86 0.1K
10:29 41.86 42.04 41.86 41.97 6.3K
10:30 42.00 42.00 42.00 42.00 1.1K
10:31 42.00 42.00 42.00 42.00 1.2K
10:32 41.96 41.96 41.96 41.96 0.1K
10:33 41.96 42.01 41.96 42.01 0.8K
10:34 42.02 42.04 42.01 42.04 0.8K
10:35 42.04 42.09 42.04 42.09 0.8K
10:36 42.10 42.14 42.03 42.05 1.1K
10:37 42.06 42.06 42.06 42.06 0.1K
10:38 42.09 42.09 42.09 42.09 0.1K
10:39 42.00 42.00 42.00 42.00 2.7K
10:40 42.00 42.00 41.98 41.98 0.9K
10:42 41.98 41.98 41.98 41.98 0.2K
10:44 41.97 42.02 41.96 42.02 1.9K
10:45 42.01 42.01 42.01 42.01 0.6K
10:46 42.01 42.01 42.00 42.00 0.3K
10:47 41.98 41.98 41.98 41.98 0.5K
10:48 42.00 42.00 42.00 42.00 4.0K
10:50 42.03 42.04 42.03 42.04 0.5K
10:51 42.05 42.05 42.05 42.05 4.4K
10:52 42.05 42.05 42.05 42.05 1.3K
10:53 42.05 42.05 42.03 42.03 0.8K
10:54 42.03 42.03 42.01 42.01 1.1K
10:55 42.02 42.02 42.02 42.02 0.4K
10:56 42.04 42.05 42.04 42.05 2.8K
10:57 42.05 42.05 42.02 42.02 2.3K
10:58 41.99 41.99 41.98 41.98 1.1K
11:01 42.01 42.01 41.97 41.99 1.1K
11:02 41.99 41.99 41.99 41.99 0.1K
11:03 42.00 42.00 41.98 41.98 0.6K
11:05 41.99 42.00 41.99 42.00 1.0K
11:06 42.01 42.01 41.98 41.98 0.3K
11:08 42.00 42.00 42.00 42.00 0.5K
11:09 42.01 42.02 42.01 42.02 0.4K
11:10 42.05 42.05 42.05 42.05 1.4K
11:11 42.03 42.03 41.99 41.99 2.5K
11:12 42.02 42.05 42.02 42.05 1.8K
11:13 42.04 42.04 42.03 42.03 1.0K
11:15 42.06 42.10 42.06 42.10 0.9K
11:16 42.10 42.12 42.10 42.11 1.6K
11:17 42.13 42.13 42.13 42.13 0.5K
11:19 42.15 42.15 42.11 42.11 1.3K
11:20 42.11 42.11 42.09 42.10 0.3K
11:21 42.07 42.09 42.07 42.07 0.4K
11:22 42.09 42.14 42.09 42.14 0.9K
11:26 42.13 42.13 42.13 42.13 0.4K
11:27 42.14 42.14 42.11 42.11 1.1K
11:28 42.10 42.10 42.09 42.09 0.4K
11:29 42.11 42.11 42.11 42.11 0.1K
11:30 42.11 42.12 42.11 42.12 0.3K
11:32 42.14 42.14 42.14 42.14 0.1K
11:33 42.14 42.15 42.14 42.15 0.2K
11:34 42.14 42.14 42.11 42.11 1.0K
11:35 42.10 42.10 42.10 42.10 0.4K
11:38 42.10 42.10 42.08 42.08 1.3K
11:42 42.09 42.09 42.08 42.08 0.6K
11:45 42.09 42.12 42.09 42.12 1.3K
11:46 42.14 42.14 42.14 42.14 0.1K
11:48 42.14 42.14 42.10 42.10 0.4K
11:49 42.12 42.12 42.12 42.12 0.1K
11:50 42.13 42.13 42.11 42.11 0.6K
11:52 42.11 42.11 42.11 42.11 0.1K
11:54 42.11 42.11 42.11 42.11 0.1K
11:56 42.11 42.11 42.11 42.11 0.1K
11:57 42.09 42.09 42.05 42.05 1.2K
11:58 42.05 42.05 42.05 42.05 0.5K
12:00 42.04 42.04 42.00 42.00 0.4K
12:01 42.03 42.03 42.03 42.03 0.8K
12:02 42.04 42.04 42.04 42.04 0.1K
12:04 42.05 42.05 42.05 42.05 0.1K
12:05 42.04 42.05 41.99 41.99 2.8K
12:06 41.98 41.98 41.98 41.98 0.3K
12:10 41.99 41.99 41.99 41.99 0.1K
12:13 41.99 41.99 41.98 41.98 1.2K
12:14 41.96 41.96 41.96 41.96 9.4K
12:16 41.90 41.90 41.86 41.86 1.3K
12:18 41.93 41.94 41.93 41.94 1.6K
12:19 41.95 41.95 41.95 41.95 0.2K
12:21 41.97 41.97 41.97 41.97 0.1K
12:22 41.97 41.97 41.97 41.97 0.1K
12:24 41.94 41.94 41.94 41.94 0.1K
12:25 41.97 41.97 41.97 41.97 0.2K
12:29 41.96 41.96 41.96 41.96 0.1K
12:30 41.93 41.93 41.93 41.93 0.1K
12:32 41.93 41.93 41.90 41.90 0.6K
12:33 41.95 41.95 41.95 41.95 0.1K
12:35 41.96 41.96 41.96 41.96 0.1K
12:36 41.96 41.96 41.96 41.96 0.1K
12:37 41.96 41.96 41.96 41.96 0.2K
12:38 41.97 41.97 41.97 41.97 0.2K
12:39 41.96 41.96 41.96 41.96 0.1K
12:40 41.96 42.04 41.96 42.02 3.0K
12:43 42.07 42.07 42.07 42.07 0.1K
12:44 42.07 42.07 42.07 42.07 0.1K
12:45 42.09 42.09 42.09 42.09 0.1K
12:46 42.08 42.08 42.08 42.08 0.2K
12:47 42.08 42.08 42.08 42.08 0.1K
12:48 42.09 42.09 42.06 42.06 1.1K
12:49 42.06 42.06 42.06 42.06 1.1K
12:51 42.08 42.08 42.06 42.06 0.7K
12:52 42.08 42.08 42.08 42.08 0.2K
12:53 42.08 42.08 42.08 42.08 0.1K
12:54 42.06 42.06 42.06 42.06 0.5K
12:55 42.06 42.06 42.06 42.06 0.5K
12:56 42.06 42.06 42.05 42.05 0.5K
12:58 42.07 42.07 42.07 42.07 0.1K
12:59 42.07 42.07 42.03 42.03 0.5K
13:00 42.07 42.19 42.07 42.13 7.0K
13:01 42.16 42.16 42.16 42.16 0.1K
13:03 42.16 42.16 42.16 42.16 0.1K
13:04 42.16 42.16 42.16 42.16 0.1K
13:05 42.16 42.16 42.16 42.16 0.1K
13:06 42.16 42.16 42.16 42.16 0.1K
13:08 42.16 42.16 42.13 42.13 0.5K
13:09 42.16 42.16 42.16 42.16 0.1K
13:11 42.17 42.17 42.17 42.17 0.1K
13:12 42.17 42.17 42.17 42.17 0.1K
13:13 42.17 42.17 42.17 42.17 0.2K
13:14 42.17 42.17 42.17 42.17 0.5K
13:15 42.16 42.16 42.16 42.16 1.3K
13:16 42.17 42.17 42.17 42.17 0.1K
13:17 42.19 42.20 42.19 42.20 0.2K
13:18 42.19 42.19 42.10 42.10 1.5K
13:19 42.13 42.13 42.13 42.13 0.6K
13:21 42.17 42.17 42.17 42.17 0.1K
13:22 42.17 42.17 42.17 42.17 0.1K
13:24 42.18 42.18 42.18 42.18 0.1K
13:25 42.18 42.18 42.18 42.18 0.1K
13:26 42.19 42.19 42.13 42.13 0.4K
13:27 42.18 42.18 42.18 42.18 0.1K
13:29 42.18 42.18 42.18 42.18 0.1K
13:30 42.18 42.18 42.18 42.18 0.1K
13:31 42.18 42.18 42.18 42.18 0.1K
13:32 42.16 42.18 42.16 42.18 0.2K
13:33 42.18 42.18 42.18 42.18 0.1K
13:34 42.18 42.18 42.18 42.18 0.1K
13:35 42.18 42.18 42.18 42.18 0.3K
13:36 42.16 42.16 42.12 42.12 0.8K
13:38 42.11 42.11 42.09 42.09 0.8K
13:42 42.12 42.13 42.11 42.13 0.9K
13:43 42.13 42.13 42.13 42.13 0.1K
13:44 42.12 42.12 42.12 42.12 0.1K
13:45 42.11 42.11 42.09 42.09 0.3K
13:46 42.12 42.12 42.12 42.12 0.1K
13:47 42.13 42.13 42.13 42.13 0.1K
13:48 42.13 42.13 42.13 42.13 0.3K
13:49 42.14 42.14 42.09 42.09 0.4K
13:50 42.14 42.14 42.14 42.14 0.1K
13:51 42.14 42.14 42.12 42.12 0.3K
13:53 42.11 42.11 42.11 42.11 0.3K
13:55 42.12 42.12 42.12 42.12 1.1K
13:57 42.10 42.10 42.10 42.10 2.4K
13:59 42.10 42.10 42.10 42.10 0.1K
14:00 42.10 42.10 42.08 42.10 9.3K
14:01 42.11 42.13 42.11 42.13 0.5K
14:04 42.15 42.17 42.15 42.17 0.8K
14:05 42.18 42.18 42.18 42.18 0.1K
14:06 42.18 42.18 42.18 42.18 0.1K
14:07 42.19 42.19 42.17 42.17 0.7K
14:08 42.18 42.20 42.18 42.20 0.5K
14:09 42.19 42.19 42.17 42.17 0.8K
14:11 42.17 42.20 42.17 42.20 0.3K
14:12 42.19 42.20 42.19 42.20 0.3K
14:13 42.20 42.20 42.20 42.20 0.1K
14:14 42.20 42.20 42.20 42.20 0.1K
14:15 42.19 42.19 42.19 42.19 0.1K
14:16 42.19 42.19 42.17 42.17 1.1K
14:17 42.16 42.16 42.16 42.16 0.1K
14:19 42.17 42.17 42.12 42.12 1.3K
14:22 42.12 42.12 42.12 42.12 0.1K
14:23 42.12 42.12 42.12 42.12 0.1K
14:24 42.09 42.09 42.07 42.07 0.8K
14:25 42.08 42.08 42.05 42.05 0.3K
14:26 42.05 42.05 42.05 42.05 0.2K
14:27 42.06 42.06 42.04 42.04 1.1K
14:29 42.06 42.06 42.06 42.06 1.9K
14:30 42.06 42.10 42.06 42.10 3.2K
14:31 42.10 42.10 42.10 42.10 0.1K
14:32 42.10 42.10 42.09 42.09 0.2K
14:33 42.11 42.11 42.11 42.11 0.1K
14:34 42.09 42.10 42.09 42.10 0.9K
14:36 42.09 42.09 42.09 42.09 0.2K
14:37 42.10 42.10 42.10 42.10 0.3K
14:38 42.11 42.11 42.11 42.11 0.1K
14:40 42.11 42.12 42.11 42.12 0.4K
14:42 42.12 42.12 42.12 42.12 0.2K
14:43 42.12 42.12 42.12 42.12 0.1K
14:44 42.12 42.12 42.10 42.10 1.1K
14:46 42.09 42.09 42.09 42.09 1.8K
14:47 42.09 42.09 42.09 42.09 0.1K
14:48 42.09 42.09 42.09 42.09 0.1K
14:49 42.10 42.10 42.10 42.10 1.6K
14:50 42.11 42.11 42.10 42.10 0.2K
14:52 42.11 42.11 42.11 42.11 0.1K
14:53 42.10 42.10 42.10 42.10 0.2K
14:54 42.11 42.11 42.11 42.11 0.1K
14:55 42.10 42.10 42.10 42.10 0.1K
14:56 42.09 42.09 42.07 42.07 8.9K
14:57 42.07 42.07 42.07 42.07 0.3K
14:59 42.09 42.10 42.09 42.10 1.0K
15:00 42.09 42.09 42.08 42.08 0.3K
15:03 42.13 42.13 42.13 42.13 0.2K
15:04 42.14 42.14 42.14 42.14 0.3K
15:05 42.13 42.14 42.13 42.14 0.6K
15:08 42.15 42.16 42.13 42.15 2.6K
15:10 42.14 42.14 42.14 42.14 1.0K
15:15 42.14 42.14 42.14 42.14 0.1K
15:16 42.13 42.13 42.08 42.10 2.8K
15:18 42.10 42.10 42.10 42.10 0.3K
15:19 42.11 42.12 42.11 42.12 0.6K
15:20 42.13 42.13 42.13 42.13 0.3K
15:21 42.12 42.12 42.10 42.10 1.0K
15:22 42.10 42.10 42.10 42.10 0.5K
15:25 42.10 42.10 42.10 42.10 0.6K
15:26 42.10 42.10 42.10 42.10 0.1K
15:27 42.10 42.13 42.10 42.13 3.0K
15:28 42.15 42.15 42.15 42.15 0.5K
15:29 42.15 42.15 42.13 42.13 1.1K
15:30 42.13 42.13 42.13 42.13 0.1K
15:31 42.12 42.12 42.12 42.12 0.5K
15:32 42.12 42.12 42.11 42.11 0.6K
15:33 42.13 42.13 42.13 42.13 0.1K
15:34 42.13 42.13 42.13 42.13 0.1K
15:35 42.12 42.12 42.11 42.11 1.5K
15:36 42.12 42.12 42.12 42.12 0.1K
15:37 42.12 42.12 42.12 42.12 0.1K
15:39 42.12 42.14 42.10 42.10 4.2K
15:40 42.11 42.13 42.11 42.13 9.1K
15:41 42.13 42.13 42.08 42.10 1.9K
15:42 42.08 42.08 42.08 42.08 0.3K
15:43 42.11 42.11 42.09 42.09 0.2K
15:44 42.10 42.10 42.10 42.10 2.1K
15:45 42.10 42.10 42.10 42.10 0.2K
15:47 42.10 42.15 42.10 42.15 4.0K
15:48 42.14 42.14 42.14 42.14 0.3K
15:49 42.14 42.14 42.12 42.12 1.5K
15:50 42.12 42.16 42.12 42.15 3.6K
15:51 42.18 42.20 42.18 42.20 2.0K
15:52 42.20 42.20 42.20 42.20 0.5K
15:53 42.20 42.25 42.19 42.25 7.0K
15:54 42.25 42.25 42.23 42.25 1.6K
15:55 42.25 42.25 42.24 42.25 3.1K
15:56 42.25 42.27 42.25 42.26 3.8K
15:57 42.27 42.27 42.23 42.25 8.3K
15:58 42.26 42.28 42.25 42.25 5.0K
15:59 42.25 42.26 42.24 42.24 6.1K
16:00 42.25 42.25 42.25 42.25 29.8K
16:01 42.25 42.25 42.25 42.25 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available