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 42.17 42.19 42.17 42.19 5.9K
09:31 42.20 42.28 42.15 42.28 2.1K
09:32 42.28 42.28 42.15 42.21 9.4K
09:33 42.38 42.40 42.31 42.31 3.6K
09:34 42.33 42.35 42.31 42.35 3.2K
09:35 42.44 42.52 42.44 42.52 4.1K
09:36 42.54 42.54 42.49 42.49 1.9K
09:37 42.51 42.51 42.50 42.50 1.5K
09:38 42.47 42.47 42.41 42.41 1.1K
09:39 42.47 42.48 42.41 42.41 2.4K
09:40 42.31 42.36 42.31 42.36 1.4K
09:42 42.43 42.47 42.38 42.38 3.1K
09:44 42.33 42.33 42.33 42.33 0.4K
09:45 42.31 42.31 42.27 42.28 2.6K
09:46 42.27 42.27 42.25 42.25 2.1K
09:47 42.23 42.23 42.20 42.20 0.9K
09:48 42.20 42.20 42.16 42.16 2.6K
09:49 42.19 42.23 42.16 42.20 3.7K
09:50 42.16 42.24 42.16 42.17 2.9K
09:51 42.19 42.20 42.19 42.20 1.1K
09:52 42.14 42.14 42.14 42.14 0.9K
09:53 42.12 42.12 42.05 42.05 2.3K
09:54 42.00 42.00 41.99 41.99 6.0K
09:55 41.94 41.94 41.89 41.93 6.1K
09:56 41.93 41.94 41.91 41.91 4.8K
09:57 41.95 41.95 41.90 41.91 4.2K
09:58 41.88 41.91 41.81 41.81 2.8K
09:59 41.84 41.84 41.79 41.82 1.5K
10:00 41.84 41.88 41.84 41.88 0.7K
10:01 41.81 41.81 41.74 41.74 0.6K
10:02 41.80 41.80 41.80 41.80 2.8K
10:03 41.82 41.87 41.82 41.87 0.8K
10:04 41.98 42.00 41.98 42.00 0.9K
10:05 41.99 41.99 41.93 41.93 1.2K
10:07 42.03 42.08 42.03 42.08 1.7K
10:08 42.03 42.09 42.03 42.09 1.0K
10:10 42.04 42.04 42.04 42.04 1.4K
10:11 42.08 42.08 42.08 42.08 0.6K
10:12 42.11 42.11 42.10 42.11 0.7K
10:13 42.08 42.12 42.08 42.08 1.4K
10:14 42.01 42.01 41.97 42.00 2.4K
10:15 41.99 42.01 41.99 42.01 0.5K
10:16 41.94 41.94 41.90 41.90 0.6K
10:17 41.94 41.94 41.94 41.94 0.2K
10:18 41.96 41.96 41.96 41.96 0.2K
10:19 42.05 42.05 41.98 42.00 1.3K
10:20 42.09 42.14 42.09 42.14 0.9K
10:21 42.08 42.08 42.08 42.08 0.5K
10:22 42.12 42.12 42.12 42.12 0.3K
10:23 42.08 42.08 42.08 42.08 0.2K
10:24 42.07 42.07 42.01 42.01 0.4K
10:25 42.04 42.04 42.03 42.03 2.8K
10:26 42.03 42.03 41.94 41.97 2.1K
10:27 41.96 41.99 41.93 41.93 1.8K
10:28 41.92 41.94 41.92 41.92 1.6K
10:29 41.98 41.98 41.98 41.98 0.2K
10:30 41.95 42.04 41.95 42.04 2.2K
10:31 42.01 42.01 42.01 42.01 0.2K
10:32 41.94 41.94 41.94 41.94 0.1K
10:33 41.91 41.92 41.91 41.92 0.8K
10:34 41.93 41.98 41.93 41.98 0.9K
10:35 42.01 42.01 42.01 42.01 0.3K
10:37 42.06 42.06 42.03 42.03 0.6K
10:38 41.98 41.98 41.92 41.92 1.2K
10:39 41.89 41.89 41.88 41.88 1.1K
10:40 41.83 41.83 41.83 41.83 0.7K
10:41 41.84 41.88 41.84 41.86 1.8K
10:42 41.82 41.82 41.79 41.79 3.3K
10:43 41.75 41.75 41.73 41.74 1.9K
10:44 41.74 41.79 41.74 41.79 3.1K
10:45 41.78 41.79 41.78 41.78 1.7K
10:48 41.77 41.77 41.76 41.76 1.3K
10:49 41.77 41.77 41.74 41.75 2.7K
10:50 41.76 41.76 41.76 41.76 0.5K
10:51 41.77 41.78 41.77 41.78 0.3K
10:52 41.74 41.74 41.74 41.74 0.3K
10:53 41.72 41.72 41.70 41.70 1.5K
10:54 41.72 41.73 41.69 41.69 1.3K
10:55 41.68 41.69 41.68 41.68 1.9K
10:57 41.70 41.71 41.70 41.71 1.4K
10:58 41.68 41.68 41.67 41.67 0.4K
10:59 41.65 41.65 41.64 41.64 0.7K
11:00 41.66 41.69 41.65 41.65 1.8K
11:01 41.69 41.69 41.68 41.68 1.4K
11:02 41.66 41.66 41.61 41.61 1.0K
11:03 41.68 41.69 41.66 41.66 2.7K
11:04 41.67 41.67 41.67 41.67 1.1K
11:05 41.68 41.71 41.68 41.68 1.9K
11:06 41.71 41.77 41.71 41.77 3.9K
11:07 41.76 41.81 41.75 41.81 2.2K
11:08 41.79 41.79 41.74 41.74 1.9K
11:10 41.77 41.78 41.77 41.78 2.1K
11:11 41.82 41.88 41.82 41.88 3.8K
11:12 41.85 41.87 41.85 41.87 1.6K
11:13 41.90 41.90 41.86 41.86 2.5K
11:14 41.84 41.84 41.84 41.84 0.6K
11:15 41.81 41.86 41.81 41.86 1.1K
11:16 41.87 41.89 41.87 41.88 1.8K
11:17 41.88 41.88 41.88 41.88 0.1K
11:18 41.86 41.86 41.85 41.85 0.6K
11:19 41.83 41.83 41.83 41.83 0.4K
11:20 41.83 41.83 41.82 41.82 0.3K
11:21 41.89 41.89 41.89 41.89 0.5K
11:22 41.85 41.85 41.85 41.85 0.2K
11:23 41.87 41.87 41.81 41.81 1.5K
11:24 41.84 41.84 41.83 41.83 1.1K
11:25 41.84 41.85 41.84 41.85 1.4K
11:27 41.85 41.85 41.85 41.85 0.9K
11:28 41.86 41.86 41.83 41.83 0.2K
11:29 41.82 41.82 41.80 41.80 1.4K
11:30 41.77 41.83 41.77 41.83 2.7K
11:31 41.85 41.85 41.85 41.85 1.0K
11:32 41.88 41.88 41.88 41.88 1.7K
11:33 41.88 41.88 41.86 41.86 1.4K
11:34 41.88 41.97 41.86 41.86 7.8K
11:35 41.81 41.83 41.81 41.83 3.7K
11:36 41.83 41.83 41.82 41.82 0.4K
11:37 41.84 41.84 41.84 41.84 0.2K
11:44 41.83 41.86 41.83 41.86 0.2K
11:49 41.85 41.85 41.85 41.85 0.8K
11:50 41.85 41.86 41.85 41.86 0.6K
11:52 41.85 41.85 41.80 41.80 1.3K
11:53 41.80 41.80 41.79 41.79 0.8K
11:54 41.78 41.78 41.77 41.77 0.4K
11:56 41.78 41.78 41.78 41.78 0.1K
11:57 41.76 41.76 41.76 41.76 0.2K
11:58 41.77 41.77 41.77 41.77 0.2K
11:59 41.79 41.79 41.79 41.79 0.2K
12:00 41.81 41.82 41.81 41.82 0.6K
12:01 41.86 41.86 41.86 41.86 0.5K
12:02 41.88 41.88 41.87 41.87 0.9K
12:04 41.86 41.86 41.84 41.84 1.2K
12:05 41.85 41.85 41.82 41.82 0.3K
12:06 41.78 41.78 41.76 41.76 0.4K
12:07 41.75 41.76 41.75 41.75 2.4K
12:08 41.76 41.77 41.76 41.77 1.3K
12:10 41.76 41.76 41.76 41.76 0.2K
12:11 41.74 41.74 41.74 41.74 0.3K
12:12 41.74 41.74 41.74 41.74 0.3K
12:14 41.73 41.73 41.73 41.73 0.2K
12:15 41.72 41.72 41.71 41.71 0.4K
12:16 41.72 41.72 41.72 41.72 0.2K
12:18 41.69 41.69 41.69 41.69 0.1K
12:19 41.69 41.69 41.69 41.69 0.1K
12:20 41.70 41.70 41.70 41.70 1.0K
12:21 41.70 41.70 41.70 41.70 1.3K
12:22 41.71 41.71 41.71 41.71 0.4K
12:23 41.69 41.69 41.65 41.65 1.3K
12:24 41.64 41.64 41.64 41.64 0.1K
12:25 41.62 41.62 41.60 41.60 0.5K
12:26 41.59 41.59 41.59 41.59 0.1K
12:27 41.57 41.60 41.57 41.60 1.9K
12:28 41.61 41.62 41.56 41.56 2.4K
12:29 41.55 41.55 41.51 41.51 0.8K
12:30 41.49 41.49 41.49 41.49 0.1K
12:31 41.44 41.44 41.43 41.44 1.0K
12:32 41.44 41.44 41.44 41.44 1.1K
12:33 41.41 41.41 41.39 41.39 3.3K
12:34 41.36 41.38 41.36 41.38 1.0K
12:35 41.39 41.41 41.39 41.41 1.4K
12:36 41.45 41.45 41.44 41.44 0.8K
12:37 41.41 41.41 41.40 41.40 0.4K
12:39 41.43 41.44 41.43 41.43 0.5K
12:40 41.46 41.46 41.44 41.45 1.5K
12:41 41.42 41.45 41.42 41.45 1.4K
12:43 41.46 41.46 41.46 41.46 0.1K
12:45 41.46 41.46 41.43 41.43 0.8K
12:47 41.41 41.43 41.41 41.43 0.4K
12:50 41.47 41.47 41.47 41.47 1.2K
12:51 41.49 41.49 41.49 41.49 0.3K
12:52 41.48 41.48 41.47 41.47 0.6K
12:53 41.47 41.47 41.47 41.47 0.6K
12:54 41.46 41.48 41.46 41.48 0.6K
12:55 41.49 41.50 41.49 41.50 0.5K
12:57 41.48 41.48 41.47 41.48 1.3K
12:58 41.46 41.46 41.46 41.46 1.0K
12:59 41.47 41.47 41.46 41.46 0.2K
13:00 41.46 41.52 41.46 41.52 0.9K
13:01 41.52 41.52 41.52 41.52 0.5K
13:02 41.54 41.56 41.54 41.54 3.2K
13:03 41.51 41.51 41.51 41.51 0.1K
13:04 41.47 41.50 41.47 41.50 0.6K
13:05 41.54 41.55 41.54 41.55 16.9K
13:06 41.55 41.55 41.55 41.55 0.3K
13:09 41.54 41.54 41.49 41.49 2.2K
13:10 41.49 41.49 41.47 41.47 2.3K
13:11 41.49 41.50 41.49 41.50 0.9K
13:13 41.59 41.62 41.59 41.62 1.5K
13:14 41.63 41.63 41.63 41.63 1.5K
13:15 41.62 41.62 41.62 41.62 0.1K
13:16 41.63 41.64 41.63 41.64 0.3K
13:17 41.61 41.61 41.59 41.59 0.6K
13:18 41.63 41.66 41.63 41.66 0.7K
13:19 41.66 41.66 41.66 41.66 0.2K
13:20 41.67 41.68 41.67 41.67 1.4K
13:21 41.64 41.64 41.60 41.60 0.6K
13:23 41.59 41.59 41.57 41.58 0.8K
13:24 41.58 41.58 41.58 41.58 1.4K
13:25 41.58 41.59 41.58 41.58 0.5K
13:27 41.56 41.56 41.56 41.56 0.5K
13:28 41.54 41.54 41.54 41.54 0.3K
13:29 41.55 41.60 41.55 41.60 2.1K
13:30 41.61 41.61 41.61 41.61 0.3K
13:33 41.61 41.61 41.61 41.61 0.4K
13:35 41.60 41.60 41.60 41.60 0.2K
13:38 41.62 41.63 41.62 41.62 0.5K
13:40 41.61 41.61 41.58 41.58 1.0K
13:43 41.56 41.56 41.56 41.56 0.2K
13:44 41.57 41.57 41.57 41.57 0.1K
13:47 41.55 41.55 41.55 41.55 0.2K
13:50 41.60 41.62 41.60 41.62 0.3K
13:51 41.60 41.60 41.60 41.60 0.5K
13:52 41.59 41.60 41.59 41.60 0.5K
13:53 41.59 41.59 41.59 41.59 0.5K
13:55 41.63 41.64 41.63 41.64 2.6K
13:56 41.65 41.65 41.65 41.65 0.6K
13:57 41.63 41.64 41.63 41.64 0.7K
13:58 41.64 41.64 41.64 41.64 0.1K
14:00 41.65 41.67 41.65 41.67 3.1K
14:01 41.69 41.69 41.69 41.69 0.8K
14:02 41.70 41.70 41.70 41.70 0.4K
14:04 41.72 41.72 41.72 41.72 0.8K
14:05 41.73 41.73 41.73 41.73 0.6K
14:06 41.72 41.73 41.72 41.73 0.5K
14:08 41.73 41.74 41.73 41.74 1.2K
14:10 41.74 41.74 41.72 41.72 1.7K
14:13 41.74 41.74 41.74 41.74 0.1K
14:16 41.72 41.73 41.72 41.73 0.4K
14:17 41.74 41.74 41.74 41.74 0.1K
14:18 41.73 41.75 41.73 41.75 0.3K
14:20 41.76 41.76 41.76 41.76 0.9K
14:21 41.77 41.77 41.77 41.77 0.8K
14:24 41.77 41.77 41.74 41.74 1.9K
14:26 41.72 41.72 41.68 41.68 1.2K
14:27 41.69 41.69 41.68 41.68 0.6K
14:28 41.69 41.70 41.69 41.70 0.3K
14:29 41.68 41.68 41.68 41.68 0.1K
14:30 41.67 41.67 41.66 41.66 0.5K
14:31 41.66 41.68 41.66 41.68 2.2K
14:32 41.68 41.70 41.68 41.70 1.3K
14:33 41.72 41.72 41.72 41.72 0.5K
14:35 41.73 41.73 41.73 41.73 0.1K
14:36 41.72 41.72 41.71 41.71 0.8K
14:37 41.69 41.70 41.69 41.70 0.6K
14:38 41.70 41.70 41.69 41.69 0.9K
14:39 41.69 41.69 41.69 41.69 0.3K
14:40 41.68 41.68 41.64 41.66 1.1K
14:41 41.67 41.68 41.66 41.68 2.3K
14:44 41.68 41.68 41.68 41.68 0.5K
14:45 41.68 41.68 41.68 41.68 1.0K
14:46 41.69 41.70 41.69 41.69 1.0K
14:47 41.69 41.69 41.69 41.69 0.3K
14:48 41.70 41.70 41.70 41.70 0.3K
14:49 41.71 41.71 41.70 41.70 1.3K
14:50 41.67 41.67 41.66 41.67 3.2K
14:51 41.67 41.68 41.66 41.68 1.9K
14:52 41.67 41.67 41.67 41.67 0.5K
14:54 41.67 41.68 41.67 41.68 0.6K
14:55 41.68 41.68 41.65 41.65 3.1K
14:56 41.66 41.68 41.66 41.67 2.2K
14:57 41.68 41.68 41.68 41.68 0.9K
14:58 41.68 41.68 41.67 41.67 0.6K
14:59 41.68 41.68 41.68 41.68 0.8K
15:00 41.67 41.67 41.67 41.67 1.7K
15:02 41.67 41.67 41.67 41.67 0.2K
15:03 41.68 41.68 41.68 41.68 0.1K
15:04 41.68 41.68 41.68 41.68 0.9K
15:05 41.68 41.68 41.67 41.68 0.6K
15:06 41.68 41.68 41.68 41.68 0.1K
15:07 41.67 41.67 41.66 41.66 1.7K
15:08 41.68 41.68 41.67 41.67 0.6K
15:09 41.67 41.67 41.66 41.66 0.2K
15:11 41.67 41.67 41.67 41.67 0.5K
15:12 41.68 41.68 41.68 41.68 0.1K
15:13 41.68 41.68 41.68 41.68 0.4K
15:14 41.67 41.67 41.66 41.67 1.8K
15:15 41.63 41.63 41.63 41.63 0.5K
15:16 41.64 41.66 41.64 41.65 2.0K
15:17 41.64 41.64 41.64 41.64 0.6K
15:18 41.64 41.64 41.64 41.64 0.6K
15:19 41.64 41.64 41.64 41.64 0.8K
15:21 41.65 41.69 41.65 41.68 1.7K
15:22 41.68 41.68 41.68 41.68 0.9K
15:24 41.68 41.68 41.68 41.68 0.7K
15:26 41.69 41.70 41.69 41.70 2.5K
15:27 41.69 41.69 41.69 41.69 0.6K
15:28 41.70 41.71 41.70 41.71 0.7K
15:29 41.74 41.74 41.73 41.73 1.3K
15:30 41.73 41.73 41.73 41.73 0.3K
15:32 41.74 41.78 41.74 41.77 2.5K
15:33 41.78 41.78 41.77 41.77 0.5K
15:34 41.75 41.75 41.75 41.75 1.5K
15:35 41.75 41.75 41.72 41.72 1.1K
15:36 41.73 41.74 41.73 41.74 1.8K
15:37 41.74 41.77 41.74 41.77 1.6K
15:38 41.76 41.76 41.75 41.75 1.0K
15:39 41.75 41.75 41.75 41.75 0.9K
15:40 41.75 41.75 41.74 41.74 1.8K
15:41 41.74 41.75 41.74 41.75 2.6K
15:42 41.76 41.77 41.76 41.77 0.3K
15:43 41.75 41.75 41.75 41.75 1.1K
15:44 41.75 41.78 41.75 41.78 1.4K
15:45 41.79 41.79 41.77 41.77 0.7K
15:46 41.78 41.81 41.78 41.81 2.0K
15:47 41.82 41.82 41.81 41.82 2.1K
15:48 41.81 41.81 41.80 41.80 1.1K
15:49 41.81 41.81 41.81 41.81 4.0K
15:50 41.82 41.92 41.82 41.92 4.9K
15:51 41.94 41.95 41.93 41.95 3.2K
15:52 41.96 41.98 41.96 41.97 4.8K
15:53 41.97 41.98 41.96 41.97 3.0K
15:54 41.97 42.00 41.94 42.00 8.6K
15:55 42.00 42.02 41.97 41.98 8.8K
15:56 41.98 41.99 41.95 41.95 10.5K
15:57 42.00 42.01 41.98 42.01 25.8K
15:58 42.01 42.08 42.01 42.07 49.6K
15:59 42.07 42.07 42.05 42.06 24.0K
16:00 42.07 42.07 42.07 42.07 45.3K
16:01 42.07 42.07 42.07 42.07 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available