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 41.35 41.40 41.35 41.38 8.6K
09:31 41.41 41.46 41.39 41.46 1.5K
09:32 41.49 41.50 41.49 41.50 1.0K
09:33 41.57 41.69 41.57 41.69 1.7K
09:34 41.71 41.80 41.71 41.80 1.1K
09:35 41.81 41.81 41.78 41.78 1.1K
09:36 41.81 41.87 41.80 41.80 3.4K
09:37 41.82 41.82 41.70 41.76 1.7K
09:38 41.63 41.71 41.63 41.67 2.1K
09:39 41.65 41.65 41.57 41.57 0.8K
09:40 41.58 41.59 41.58 41.59 0.5K
09:41 41.59 41.59 41.59 41.59 0.1K
09:42 41.62 41.62 41.62 41.62 0.2K
09:43 41.63 41.63 41.63 41.63 0.1K
09:45 41.68 41.73 41.68 41.73 0.7K
09:46 41.73 41.78 41.73 41.78 0.2K
09:47 41.78 41.82 41.77 41.79 1.4K
09:48 41.78 41.80 41.72 41.72 3.1K
09:49 41.69 41.73 41.69 41.71 0.5K
09:50 41.69 41.69 41.69 41.69 0.1K
09:51 41.72 41.72 41.72 41.72 0.2K
09:53 41.65 41.70 41.65 41.70 0.5K
09:55 41.69 41.70 41.63 41.69 1.1K
09:56 41.69 41.70 41.69 41.69 2.1K
09:58 41.68 41.68 41.65 41.65 0.2K
09:59 41.68 41.68 41.68 41.68 0.1K
10:00 41.70 41.72 41.60 41.70 1.0K
10:01 41.68 41.70 41.68 41.70 0.3K
10:08 41.71 41.73 41.71 41.73 0.6K
10:09 41.82 41.82 41.82 41.82 0.9K
10:11 41.82 41.82 41.74 41.80 3.0K
10:16 41.75 41.75 41.75 41.75 0.4K
10:18 41.80 41.81 41.80 41.81 0.3K
10:22 41.77 41.77 41.77 41.77 0.1K
10:26 41.76 41.77 41.75 41.77 4.5K
10:27 41.74 41.74 41.74 41.74 0.1K
10:28 41.76 41.76 41.76 41.76 1.0K
10:30 41.72 41.75 41.71 41.75 1.4K
10:31 41.70 41.73 41.70 41.73 0.5K
10:32 41.78 41.79 41.77 41.77 1.2K
10:33 41.81 41.81 41.81 41.81 0.3K
10:35 41.83 41.90 41.83 41.85 1.9K
10:37 41.90 41.90 41.90 41.90 0.5K
10:46 41.88 41.90 41.88 41.90 0.5K
10:48 41.90 41.90 41.90 41.90 0.5K
10:49 41.91 41.95 41.91 41.95 0.3K
10:50 41.99 41.99 41.99 41.99 0.3K
10:52 41.98 41.98 41.94 41.94 0.5K
10:53 41.92 41.92 41.92 41.92 0.1K
10:56 41.96 41.97 41.95 41.97 0.4K
10:58 41.97 41.97 41.97 41.97 0.2K
10:59 41.92 41.92 41.92 41.92 0.4K
11:00 41.89 41.90 41.89 41.90 3.1K
11:02 41.90 41.90 41.90 41.90 0.3K
11:05 41.91 41.91 41.91 41.91 0.2K
11:06 41.95 41.95 41.95 41.95 0.2K
11:11 41.91 41.91 41.91 41.91 1.3K
11:12 41.88 41.88 41.85 41.85 0.8K
11:13 41.88 41.88 41.88 41.88 0.3K
11:15 41.83 41.85 41.83 41.83 1.6K
11:16 41.85 41.85 41.82 41.85 0.3K
11:17 41.84 41.85 41.84 41.85 2.3K
11:18 41.81 41.84 41.79 41.79 2.4K
11:19 41.79 41.79 41.79 41.79 0.1K
11:21 41.81 41.81 41.81 41.81 0.4K
11:22 41.81 41.81 41.81 41.81 0.1K
11:25 41.79 41.80 41.79 41.80 1.4K
11:27 41.80 41.81 41.79 41.81 0.5K
11:28 41.81 41.83 41.81 41.83 0.6K
11:29 41.86 41.91 41.86 41.91 0.5K
11:32 41.90 41.90 41.84 41.84 1.3K
11:33 41.87 41.87 41.86 41.86 0.3K
11:36 41.84 41.84 41.84 41.84 0.5K
11:38 41.82 41.82 41.81 41.81 0.8K
11:46 41.86 41.87 41.86 41.87 0.8K
11:47 41.86 41.86 41.86 41.86 0.5K
11:51 41.81 41.81 41.78 41.79 3.3K
11:52 41.76 41.80 41.76 41.80 0.7K
11:56 41.75 41.75 41.75 41.75 0.1K
11:57 41.81 41.82 41.80 41.82 1.0K
11:58 41.84 41.84 41.84 41.84 0.7K
12:00 41.86 41.86 41.86 41.86 0.2K
12:03 41.87 41.87 41.87 41.87 0.4K
12:04 41.89 41.90 41.89 41.90 1.1K
12:05 41.88 41.89 41.88 41.89 0.3K
12:07 41.92 41.96 41.92 41.96 1.0K
12:08 42.00 42.00 42.00 42.00 0.4K
12:09 42.02 42.02 42.02 42.02 0.1K
12:15 42.00 42.00 41.98 41.98 3.5K
12:22 42.02 42.02 42.00 42.00 1.1K
12:25 42.04 42.05 42.04 42.05 0.8K
12:29 42.01 42.01 42.01 42.01 0.3K
12:30 42.01 42.01 41.99 41.99 1.9K
12:31 41.98 42.00 41.98 41.99 0.5K
12:32 41.99 41.99 41.99 41.99 0.3K
12:33 41.99 41.99 41.99 41.99 0.3K
12:34 42.03 42.03 42.03 42.03 0.8K
12:39 42.06 42.06 42.06 42.06 0.1K
12:41 42.01 42.01 42.00 42.00 2.2K
12:44 42.00 42.00 41.95 41.98 2.0K
12:45 42.00 42.00 42.00 42.00 0.5K
12:47 41.99 42.01 41.99 42.01 0.7K
12:48 42.02 42.02 42.02 42.02 0.1K
12:49 42.03 42.03 42.03 42.03 0.3K
12:54 42.05 42.05 42.05 42.05 0.5K
12:59 42.05 42.05 42.05 42.05 0.1K
13:00 42.01 42.01 42.01 42.01 0.5K
13:08 42.02 42.02 42.01 42.01 0.7K
13:10 42.04 42.05 42.04 42.05 0.8K
13:16 42.05 42.05 42.05 42.05 0.1K
13:17 42.05 42.05 42.05 42.05 0.1K
13:18 42.02 42.02 42.02 42.02 0.8K
13:19 42.05 42.05 42.05 42.05 0.2K
13:23 42.02 42.02 42.00 42.00 1.7K
13:25 42.01 42.01 42.01 42.01 0.2K
13:26 42.01 42.02 42.01 42.02 0.7K
13:28 42.00 42.00 42.00 42.00 0.5K
13:31 42.00 42.00 42.00 42.00 0.1K
13:38 42.02 42.02 42.02 42.02 0.2K
13:39 42.00 42.00 42.00 42.00 0.4K
13:41 42.00 42.00 42.00 42.00 0.1K
13:45 41.99 42.01 41.98 42.00 1.1K
13:49 41.99 41.99 41.99 41.99 0.1K
13:50 41.99 41.99 41.98 41.98 0.8K
13:52 41.97 42.00 41.97 42.00 1.1K
13:53 42.01 42.01 42.01 42.01 0.4K
13:55 42.02 42.02 42.02 42.02 0.5K
13:59 42.03 42.03 42.03 42.03 0.1K
14:02 42.05 42.10 42.05 42.10 1.5K
14:05 42.10 42.10 42.10 42.10 1.0K
14:07 42.11 42.19 42.11 42.19 1.1K
14:08 42.18 42.19 42.18 42.19 0.4K
14:10 42.20 42.20 42.17 42.17 0.5K
14:13 42.22 42.22 42.22 42.22 0.1K
14:14 42.22 42.23 42.22 42.23 0.2K
14:17 42.17 42.17 42.16 42.16 2.9K
14:18 42.18 42.19 42.18 42.19 1.0K
14:19 42.19 42.19 42.19 42.19 0.1K
14:20 42.19 42.19 42.19 42.19 0.5K
14:21 42.18 42.19 42.18 42.19 0.9K
14:24 42.18 42.18 42.18 42.18 0.1K
14:25 42.18 42.18 42.18 42.18 0.1K
14:26 42.18 42.18 42.18 42.18 0.1K
14:27 42.18 42.18 42.18 42.18 0.2K
14:28 42.18 42.18 42.17 42.17 0.2K
14:29 42.17 42.17 42.06 42.09 3.2K
14:30 42.11 42.12 42.11 42.12 0.4K
14:33 42.13 42.13 42.13 42.13 0.2K
14:34 42.16 42.16 42.16 42.16 0.1K
14:35 42.13 42.15 42.13 42.15 0.3K
14:36 42.15 42.15 42.08 42.08 1.7K
14:41 42.09 42.10 42.05 42.10 2.0K
14:42 42.10 42.10 42.10 42.10 0.1K
14:43 42.10 42.10 42.08 42.08 0.2K
14:46 42.06 42.10 42.06 42.10 1.0K
14:48 42.11 42.12 42.11 42.12 1.2K
14:50 42.12 42.12 42.12 42.12 0.2K
14:51 42.11 42.12 42.11 42.12 0.2K
14:53 42.11 42.11 42.11 42.11 1.3K
14:59 42.07 42.07 42.01 42.01 2.9K
15:01 42.02 42.08 42.02 42.08 1.7K
15:09 42.08 42.11 42.08 42.11 0.9K
15:10 42.15 42.15 42.15 42.15 1.3K
15:12 42.10 42.16 42.10 42.15 3.1K
15:13 42.14 42.14 42.12 42.12 0.5K
15:17 42.16 42.16 42.16 42.16 0.6K
15:19 42.16 42.16 42.16 42.16 0.1K
15:20 42.13 42.13 42.13 42.13 0.2K
15:21 42.16 42.16 42.16 42.16 0.4K
15:23 42.16 42.16 42.16 42.16 0.1K
15:25 42.14 42.14 42.14 42.14 0.4K
15:26 42.16 42.16 42.16 42.16 0.1K
15:27 42.14 42.16 42.12 42.16 18.6K
15:28 42.12 42.12 42.12 42.12 0.4K
15:32 42.11 42.15 42.11 42.15 1.4K
15:33 42.12 42.17 42.12 42.17 2.0K
15:35 42.13 42.16 42.13 42.16 1.0K
15:37 42.17 42.17 42.17 42.17 0.7K
15:38 42.14 42.17 42.14 42.17 0.2K
15:39 42.14 42.14 42.14 42.14 0.1K
15:40 42.18 42.19 42.18 42.19 1.4K
15:41 42.19 42.20 42.19 42.20 0.7K
15:42 42.19 42.19 42.16 42.16 0.9K
15:43 42.15 42.15 42.15 42.15 0.1K
15:45 42.16 42.16 42.14 42.16 2.4K
15:46 42.13 42.16 42.13 42.16 1.0K
15:49 42.09 42.10 42.06 42.06 1.7K
15:50 42.10 42.12 42.07 42.12 3.6K
15:51 42.13 42.16 42.13 42.16 2.3K
15:52 42.13 42.16 42.12 42.16 0.7K
15:53 42.16 42.18 42.14 42.18 3.2K
15:54 42.17 42.17 42.16 42.16 0.8K
15:55 42.12 42.15 42.12 42.15 7.0K
15:56 42.15 42.15 42.00 42.00 7.2K
15:57 42.02 42.06 42.00 42.00 7.3K
15:58 42.01 42.05 42.01 42.04 5.3K
15:59 42.03 42.05 41.97 41.97 24.3K
16:00 41.98 41.98 41.98 41.98 36.3K
16:01 41.98 41.98 41.98 41.98 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available