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 44.41 44.41 44.18 44.18 11.2K
09:31 44.14 44.35 44.14 44.30 2.2K
09:32 44.35 44.43 44.33 44.40 7.3K
09:33 44.37 44.50 44.37 44.50 2.2K
09:34 44.49 44.49 44.41 44.41 1.1K
09:35 44.37 44.39 44.33 44.39 1.4K
09:36 44.38 44.39 44.31 44.39 1.9K
09:37 44.43 44.52 44.41 44.52 3.7K
09:38 44.53 44.53 44.43 44.43 1.0K
09:40 44.33 44.36 44.32 44.36 1.1K
09:41 44.38 44.39 44.37 44.37 0.9K
09:42 44.37 44.37 44.36 44.36 0.6K
09:43 44.32 44.32 44.29 44.29 1.7K
09:44 44.38 44.38 44.38 44.38 0.2K
09:45 44.35 44.35 44.29 44.29 4.1K
09:46 44.25 44.25 44.25 44.25 0.3K
09:47 44.20 44.21 44.20 44.21 1.3K
09:48 44.20 44.23 44.20 44.23 0.8K
09:49 44.27 44.27 44.27 44.27 1.2K
09:50 44.33 44.38 44.33 44.38 1.0K
09:51 44.35 44.36 44.35 44.36 1.5K
09:52 44.37 44.40 44.27 44.27 3.5K
09:53 44.29 44.29 44.11 44.12 5.1K
09:54 44.17 44.17 44.17 44.17 1.2K
09:55 44.09 44.13 44.09 44.13 2.3K
09:56 44.13 44.20 44.13 44.20 0.4K
09:57 44.18 44.22 44.18 44.20 2.1K
09:58 44.20 44.20 44.19 44.19 0.5K
09:59 44.15 44.15 44.14 44.14 1.1K
10:00 44.17 44.17 44.10 44.10 5.1K
10:01 44.11 44.15 44.11 44.13 3.0K
10:02 44.12 44.12 43.96 43.96 5.0K
10:03 43.92 43.98 43.91 43.98 6.0K
10:04 44.00 44.02 44.00 44.02 1.2K
10:06 43.96 43.97 43.90 43.97 2.2K
10:07 44.00 44.06 44.00 44.05 3.3K
10:08 44.06 44.08 44.02 44.02 2.0K
10:09 44.07 44.10 44.07 44.10 1.4K
10:10 44.14 44.16 44.14 44.14 0.5K
10:11 44.16 44.21 44.16 44.18 2.2K
10:12 44.21 44.24 44.21 44.24 0.8K
10:13 44.26 44.26 44.17 44.17 1.4K
10:14 44.16 44.16 44.12 44.12 0.8K
10:15 44.10 44.10 44.03 44.06 1.4K
10:16 44.08 44.13 44.08 44.13 1.3K
10:17 44.18 44.22 44.18 44.22 1.2K
10:18 44.20 44.23 44.17 44.17 1.5K
10:19 44.10 44.10 44.10 44.10 1.6K
10:20 44.13 44.16 44.13 44.16 0.8K
10:21 44.16 44.16 44.14 44.16 1.3K
10:22 44.14 44.14 44.12 44.13 1.5K
10:23 44.12 44.12 44.12 44.12 1.7K
10:24 44.16 44.19 44.11 44.11 4.0K
10:25 44.12 44.13 44.12 44.13 0.9K
10:26 44.12 44.12 44.05 44.12 1.3K
10:27 44.12 44.12 44.11 44.11 0.4K
10:28 44.09 44.09 44.09 44.09 1.2K
10:29 44.13 44.15 44.13 44.15 1.0K
10:30 44.11 44.11 44.11 44.11 1.0K
10:32 44.09 44.09 44.06 44.07 1.9K
10:33 44.04 44.04 44.04 44.04 1.5K
10:35 44.01 44.07 44.01 44.07 2.3K
10:36 44.08 44.11 44.08 44.11 2.9K
10:37 44.14 44.14 44.14 44.14 0.4K
10:38 44.14 44.15 44.14 44.15 0.5K
10:39 44.13 44.13 44.13 44.13 0.7K
10:40 44.12 44.12 44.12 44.12 0.8K
10:41 44.12 44.12 44.12 44.12 0.5K
10:44 44.11 44.11 44.11 44.11 0.2K
10:45 44.08 44.08 44.08 44.08 0.1K
10:46 44.01 44.01 44.01 44.01 0.2K
10:47 43.99 43.99 43.99 43.99 0.1K
10:49 44.00 44.00 44.00 44.00 0.1K
10:50 43.97 43.97 43.97 43.97 0.3K
10:51 43.92 43.94 43.92 43.94 1.1K
10:52 43.95 44.01 43.95 44.01 2.8K
10:53 44.03 44.05 44.03 44.05 1.8K
10:54 44.07 44.09 44.07 44.08 0.9K
10:55 44.05 44.05 43.95 43.95 0.7K
10:57 43.94 43.94 43.94 43.94 0.1K
10:59 43.92 43.92 43.89 43.89 3.9K
11:00 43.87 43.87 43.84 43.84 2.0K
11:01 43.84 43.88 43.84 43.88 1.8K
11:02 43.86 43.86 43.84 43.84 0.7K
11:03 43.83 43.83 43.83 43.83 0.2K
11:04 43.84 43.84 43.82 43.82 0.9K
11:05 43.80 43.80 43.80 43.80 0.5K
11:06 43.80 43.83 43.80 43.80 2.4K
11:07 43.83 43.84 43.80 43.80 0.7K
11:08 43.78 43.78 43.78 43.78 0.5K
11:09 43.80 43.82 43.80 43.82 0.3K
11:10 43.84 43.85 43.84 43.85 0.7K
11:11 43.90 43.90 43.90 43.90 0.3K
11:12 43.87 43.89 43.87 43.89 0.6K
11:13 43.92 43.93 43.92 43.93 0.9K
11:14 43.95 43.97 43.95 43.97 1.2K
11:17 43.97 44.07 43.97 44.07 3.5K
11:18 44.07 44.07 44.07 44.07 0.8K
11:19 44.05 44.05 44.01 44.01 1.6K
11:20 44.01 44.01 44.00 44.00 0.6K
11:21 43.99 43.99 43.97 43.97 0.8K
11:22 43.96 43.96 43.95 43.95 0.3K
11:23 43.94 43.94 43.94 43.94 0.2K
11:26 43.94 44.00 43.94 44.00 2.4K
11:29 44.02 44.02 44.02 44.02 0.4K
11:31 44.00 44.00 44.00 44.00 0.7K
11:33 44.02 44.02 44.02 44.02 0.1K
11:34 44.03 44.03 44.02 44.02 0.8K
11:35 43.99 43.99 43.98 43.98 0.3K
11:39 43.98 43.98 43.98 43.98 0.1K
11:41 44.02 44.04 44.02 44.04 1.3K
11:42 44.06 44.06 44.06 44.06 0.3K
11:43 44.07 44.07 44.07 44.07 0.4K
11:44 44.09 44.09 44.09 44.09 0.2K
11:45 44.10 44.10 44.10 44.10 0.2K
11:46 44.12 44.12 44.12 44.12 0.1K
11:47 44.15 44.15 44.10 44.10 2.2K
11:49 44.11 44.11 44.11 44.11 0.1K
11:50 44.12 44.19 44.12 44.19 0.7K
11:51 44.20 44.20 44.20 44.20 0.7K
11:58 44.19 44.19 44.19 44.19 0.5K
11:59 44.20 44.20 44.16 44.17 2.3K
12:00 44.21 44.21 44.20 44.20 0.8K
12:01 44.18 44.18 44.15 44.15 0.3K
12:05 44.12 44.12 44.12 44.12 1.5K
12:07 44.14 44.15 44.14 44.15 1.5K
12:08 44.14 44.19 44.14 44.19 1.1K
12:10 44.19 44.19 44.19 44.19 0.3K
12:11 44.20 44.20 44.19 44.19 0.6K
12:12 44.17 44.17 44.17 44.17 0.4K
12:14 44.14 44.14 44.14 44.14 0.3K
12:15 44.12 44.12 44.12 44.12 0.7K
12:18 44.12 44.12 44.11 44.11 1.5K
12:19 44.10 44.10 44.10 44.10 0.5K
12:20 44.11 44.18 44.11 44.18 3.2K
12:28 44.20 44.22 44.20 44.21 1.4K
12:29 44.24 44.24 44.24 44.24 0.5K
12:30 44.22 44.22 44.22 44.22 0.5K
12:31 44.21 44.21 44.21 44.21 0.2K
12:32 44.22 44.22 44.22 44.22 0.4K
12:36 44.24 44.24 44.24 44.24 0.5K
12:37 44.24 44.24 44.24 44.24 0.3K
12:39 44.23 44.23 44.23 44.23 0.8K
12:40 44.25 44.25 44.25 44.25 0.5K
12:41 44.27 44.27 44.27 44.27 0.1K
12:44 44.25 44.25 44.25 44.25 0.2K
12:45 44.23 44.23 44.22 44.22 0.6K
12:48 44.26 44.26 44.25 44.25 0.9K
12:50 44.23 44.23 44.23 44.23 0.2K
12:52 44.24 44.24 44.13 44.17 5.7K
12:53 44.20 44.28 44.20 44.28 1.5K
12:54 44.27 44.33 44.27 44.33 4.2K
12:55 44.35 44.35 44.35 44.35 0.3K
12:57 44.38 44.38 44.38 44.38 0.2K
13:00 44.39 44.42 44.39 44.42 1.4K
13:01 44.39 44.41 44.39 44.40 2.5K
13:02 44.41 44.42 44.41 44.42 0.5K
13:05 44.41 44.41 44.41 44.41 0.5K
13:06 44.42 44.42 44.42 44.42 0.1K
13:08 44.41 44.41 44.41 44.41 0.1K
13:11 44.40 44.42 44.40 44.42 2.1K
13:12 44.41 44.42 44.41 44.42 0.6K
13:14 44.43 44.43 44.43 44.43 0.4K
13:15 44.44 44.44 44.44 44.44 0.1K
13:18 44.44 44.44 44.44 44.44 0.4K
13:19 44.45 44.45 44.42 44.42 2.5K
13:20 44.40 44.40 44.39 44.39 0.8K
13:21 44.40 44.40 44.40 44.40 0.2K
13:23 44.41 44.41 44.41 44.41 0.2K
13:24 44.41 44.42 44.41 44.42 0.3K
13:25 44.43 44.43 44.41 44.41 1.8K
13:26 44.39 44.39 44.39 44.39 0.2K
13:28 44.36 44.36 44.36 44.36 0.9K
13:29 44.37 44.41 44.37 44.41 1.2K
13:31 44.42 44.42 44.42 44.42 0.4K
13:32 44.42 44.42 44.42 44.42 1.0K
13:34 44.41 44.41 44.41 44.41 0.3K
13:36 44.42 44.42 44.42 44.42 0.1K
13:39 44.42 44.42 44.42 44.42 0.7K
13:40 44.42 44.42 44.42 44.42 0.1K
13:41 44.41 44.41 44.41 44.41 0.7K
13:42 44.41 44.41 44.41 44.41 1.0K
13:43 44.42 44.42 44.42 44.42 0.1K
13:44 44.43 44.48 44.43 44.48 2.0K
13:45 44.45 44.48 44.45 44.48 1.4K
13:46 44.49 44.49 44.49 44.49 0.2K
13:47 44.48 44.48 44.46 44.46 0.4K
13:51 44.46 44.46 44.46 44.46 0.6K
13:52 44.50 44.50 44.50 44.50 0.6K
13:53 44.49 44.49 44.49 44.49 0.2K
13:56 44.50 44.50 44.50 44.50 1.6K
13:57 44.50 44.55 44.50 44.55 1.3K
14:03 44.55 44.55 44.54 44.54 1.4K
14:04 44.54 44.54 44.54 44.54 0.8K
14:07 44.54 44.54 44.51 44.51 1.6K
14:08 44.51 44.51 44.51 44.51 0.1K
14:09 44.51 44.51 44.51 44.51 0.1K
14:11 44.50 44.52 44.50 44.52 4.1K
14:12 44.52 44.52 44.52 44.52 0.1K
14:14 44.51 44.51 44.51 44.51 0.4K
14:16 44.52 44.53 44.52 44.53 0.8K
14:17 44.52 44.53 44.52 44.53 0.7K
14:18 44.53 44.53 44.52 44.52 0.4K
14:19 44.52 44.52 44.52 44.52 0.2K
14:24 44.52 44.52 44.52 44.52 0.1K
14:25 44.52 44.52 44.52 44.52 0.7K
14:26 44.52 44.57 44.52 44.57 4.0K
14:27 44.59 44.59 44.59 44.59 0.6K
14:28 44.58 44.59 44.57 44.59 1.3K
14:29 44.60 44.60 44.60 44.60 0.3K
14:30 44.60 44.60 44.60 44.60 0.1K
14:31 44.60 44.60 44.60 44.60 0.6K
14:32 44.60 44.60 44.60 44.60 0.2K
14:33 44.60 44.61 44.60 44.61 0.8K
14:34 44.61 44.61 44.61 44.61 0.4K
14:35 44.62 44.62 44.62 44.62 1.1K
14:36 44.62 44.62 44.62 44.62 0.1K
14:38 44.61 44.61 44.61 44.61 0.2K
14:39 44.63 44.63 44.63 44.63 1.1K
14:40 44.64 44.64 44.64 44.64 0.4K
14:41 44.66 44.66 44.66 44.66 0.3K
14:42 44.68 44.70 44.68 44.69 1.8K
14:43 44.71 44.71 44.61 44.61 5.6K
14:44 44.59 44.60 44.58 44.58 0.9K
14:45 44.56 44.59 44.56 44.59 2.1K
14:46 44.60 44.60 44.55 44.55 0.9K
14:47 44.52 44.52 44.52 44.52 0.1K
14:49 44.49 44.49 44.43 44.43 7.9K
14:50 44.44 44.44 44.40 44.40 2.4K
14:51 44.41 44.41 44.39 44.39 5.6K
14:53 44.40 44.40 44.37 44.37 5.3K
14:55 44.39 44.39 44.39 44.39 1.2K
14:57 44.39 44.39 44.39 44.39 0.1K
14:58 44.38 44.38 44.38 44.38 0.4K
14:59 44.38 44.39 44.38 44.39 1.6K
15:01 44.41 44.45 44.41 44.45 3.3K
15:02 44.47 44.47 44.47 44.47 0.6K
15:03 44.48 44.48 44.48 44.48 1.1K
15:04 44.49 44.49 44.49 44.49 0.1K
15:05 44.47 44.47 44.47 44.47 0.2K
15:06 44.52 44.52 44.52 44.52 1.1K
15:07 44.54 44.55 44.54 44.55 0.4K
15:08 44.57 44.57 44.57 44.57 0.7K
15:09 44.60 44.60 44.57 44.59 0.9K
15:10 44.57 44.60 44.57 44.60 1.2K
15:11 44.60 44.60 44.60 44.60 0.1K
15:13 44.61 44.62 44.60 44.60 2.0K
15:14 44.61 44.61 44.61 44.61 0.6K
15:15 44.60 44.60 44.60 44.60 0.9K
15:16 44.66 44.66 44.59 44.59 3.8K
15:17 44.56 44.56 44.19 44.29 47.2K
15:18 44.30 44.30 44.27 44.27 2.0K
15:19 44.30 44.30 44.29 44.29 0.5K
15:20 44.28 44.30 44.28 44.30 3.0K
15:22 44.31 44.31 44.24 44.27 2.2K
15:23 44.26 44.26 44.24 44.26 2.1K
15:24 44.31 44.31 44.31 44.31 2.5K
15:26 44.28 44.30 44.28 44.30 1.4K
15:27 44.31 44.31 44.31 44.31 1.1K
15:28 44.35 44.35 44.31 44.32 2.3K
15:30 44.33 44.42 44.33 44.42 2.9K
15:31 44.41 44.45 44.41 44.45 0.7K
15:32 44.46 44.46 44.46 44.46 0.1K
15:33 44.38 44.43 44.38 44.43 1.3K
15:34 44.40 44.40 44.17 44.26 45.1K
15:35 44.28 44.28 44.25 44.25 1.1K
15:36 44.29 44.29 44.27 44.27 1.5K
15:38 44.27 44.27 44.24 44.24 2.6K
15:39 44.26 44.28 44.26 44.26 1.5K
15:40 44.27 44.30 44.27 44.30 1.1K
15:41 44.30 44.33 44.29 44.29 1.4K
15:42 44.28 44.32 44.28 44.32 1.3K
15:43 44.30 44.30 44.29 44.29 0.5K
15:44 44.29 44.32 44.29 44.32 3.1K
15:45 44.33 44.33 44.32 44.32 1.3K
15:46 44.32 44.32 43.85 44.00 88.9K
15:47 44.01 44.03 44.01 44.02 1.4K
15:48 44.03 44.03 43.99 43.99 1.0K
15:49 43.97 43.97 43.95 43.95 2.9K
15:50 43.98 44.08 43.98 44.04 15.0K
15:51 44.04 44.12 44.04 44.06 5.1K
15:52 44.06 44.06 44.03 44.05 3.4K
15:53 44.05 44.06 44.03 44.03 6.3K
15:54 44.05 44.05 44.04 44.05 3.7K
15:55 44.04 44.04 44.01 44.01 6.2K
15:56 44.02 44.05 44.02 44.03 4.3K
15:57 44.03 44.03 43.99 44.01 8.8K
15:58 44.00 44.02 44.00 44.01 8.8K
15:59 44.02 44.02 43.97 43.97 8.6K
16:00 43.98 43.98 43.98 43.98 39.1K
16:01 43.98 43.98 43.98 43.98 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available