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 44.13 44.14 44.03 44.03 6.3K
09:31 44.01 44.01 43.90 43.90 1.0K
09:32 43.70 43.74 43.70 43.74 3.1K
09:33 43.77 43.89 43.77 43.88 5.0K
09:34 43.81 43.92 43.81 43.89 2.6K
09:35 43.84 43.95 43.84 43.85 2.4K
09:36 43.81 43.82 43.81 43.82 0.7K
09:37 43.86 43.86 43.86 43.86 0.5K
09:38 43.85 43.91 43.85 43.91 2.0K
09:39 43.83 43.91 43.83 43.91 1.9K
09:40 43.90 43.90 43.86 43.86 0.5K
09:41 43.84 43.84 43.61 43.61 4.5K
09:42 43.59 43.59 43.52 43.55 7.0K
09:43 43.53 43.54 43.50 43.51 5.5K
09:44 43.49 43.57 43.49 43.57 6.9K
09:45 43.59 43.59 43.57 43.57 0.8K
09:47 43.58 43.58 43.53 43.53 4.8K
09:48 43.52 43.52 43.48 43.48 0.9K
09:49 43.40 43.47 43.40 43.47 0.8K
09:50 43.48 43.48 43.42 43.42 1.4K
09:51 43.42 43.42 43.42 43.42 0.1K
09:52 43.46 43.46 43.46 43.46 0.1K
09:53 43.48 43.55 43.47 43.55 0.5K
09:55 43.49 43.49 43.49 43.49 0.3K
09:56 43.49 43.49 43.48 43.48 2.4K
09:57 43.50 43.50 43.47 43.47 2.2K
09:58 43.51 43.51 43.51 43.51 0.1K
09:59 43.49 43.49 43.42 43.42 1.5K
10:00 43.40 43.40 43.34 43.40 1.5K
10:01 43.44 43.44 43.44 43.44 0.2K
10:02 43.47 43.47 43.47 43.47 0.1K
10:03 43.59 43.62 43.59 43.62 1.3K
10:04 43.67 43.67 43.67 43.67 0.2K
10:05 43.63 43.63 43.56 43.56 0.9K
10:06 43.55 43.55 43.51 43.51 2.3K
10:07 43.49 43.52 43.47 43.48 3.2K
10:08 43.50 43.54 43.50 43.54 1.2K
10:09 43.56 43.65 43.56 43.65 4.2K
10:10 43.68 43.68 43.68 43.68 0.2K
10:12 43.67 43.67 43.67 43.67 0.3K
10:13 43.70 43.70 43.68 43.68 0.5K
10:14 43.68 43.68 43.64 43.65 2.8K
10:15 43.57 43.57 43.55 43.55 2.1K
10:16 43.55 43.58 43.55 43.58 1.1K
10:17 43.61 43.63 43.61 43.63 0.9K
10:18 43.64 43.64 43.48 43.48 2.9K
10:19 43.52 43.52 43.51 43.51 1.1K
10:20 43.50 43.54 43.50 43.54 2.5K
10:21 43.59 43.59 43.57 43.59 0.8K
10:22 43.59 43.59 43.56 43.56 1.3K
10:23 43.57 43.58 43.57 43.57 0.9K
10:24 43.55 43.55 43.55 43.55 0.1K
10:25 43.49 43.50 43.48 43.48 6.8K
10:26 43.45 43.45 43.44 43.44 1.5K
10:27 43.43 43.47 43.43 43.43 1.3K
10:28 43.47 43.48 43.47 43.48 0.4K
10:29 43.54 43.56 43.54 43.56 0.2K
10:31 43.55 43.55 43.52 43.52 0.4K
10:32 43.52 43.55 43.52 43.55 0.2K
10:33 43.54 43.54 43.54 43.54 0.1K
10:34 43.52 43.52 43.52 43.52 0.4K
10:35 43.49 43.55 43.49 43.55 0.8K
10:36 43.56 43.56 43.56 43.56 0.1K
10:38 43.62 43.62 43.59 43.59 0.9K
10:39 43.64 43.67 43.59 43.59 0.9K
10:40 43.60 43.60 43.60 43.60 1.5K
10:41 43.59 43.59 43.56 43.56 1.0K
10:42 43.58 43.64 43.58 43.63 2.9K
10:43 43.65 43.66 43.63 43.66 3.5K
10:45 43.62 43.65 43.61 43.65 2.6K
10:46 43.64 43.74 43.64 43.74 4.7K
10:49 43.70 43.75 43.70 43.75 0.8K
10:50 43.72 43.72 43.67 43.67 1.3K
10:51 43.65 43.68 43.65 43.68 2.3K
10:52 43.67 43.67 43.67 43.67 0.4K
10:53 43.66 43.66 43.66 43.66 0.1K
10:54 43.71 43.75 43.70 43.70 3.2K
10:55 43.69 43.69 43.56 43.56 7.0K
10:57 43.54 43.54 43.53 43.53 3.2K
10:58 43.56 43.56 43.55 43.55 0.4K
10:59 43.58 43.58 43.58 43.58 0.8K
11:00 43.59 43.61 43.59 43.61 0.2K
11:01 43.57 43.57 43.55 43.55 1.2K
11:02 43.53 43.53 43.51 43.52 0.4K
11:03 43.50 43.50 43.47 43.47 2.8K
11:04 43.52 43.52 43.52 43.52 0.1K
11:05 43.55 43.55 43.55 43.55 0.1K
11:06 43.57 43.58 43.57 43.58 0.3K
11:07 43.58 43.58 43.58 43.58 0.5K
11:08 43.56 43.56 43.54 43.54 0.3K
11:11 43.55 43.56 43.55 43.56 0.2K
11:12 43.54 43.54 43.53 43.53 0.9K
11:13 43.52 43.52 43.45 43.45 1.0K
11:14 43.46 43.46 43.46 43.46 0.5K
11:15 43.45 43.45 43.45 43.45 1.0K
11:16 43.44 43.44 43.44 43.44 0.4K
11:17 43.41 43.41 43.38 43.38 0.9K
11:19 43.42 43.43 43.42 43.43 0.2K
11:20 43.49 43.49 43.49 43.49 0.1K
11:21 43.45 43.49 43.45 43.49 0.2K
11:22 43.52 43.55 43.52 43.55 0.3K
11:23 43.56 43.57 43.56 43.57 0.3K
11:24 43.55 43.57 43.53 43.57 1.6K
11:25 43.59 43.62 43.59 43.62 1.7K
11:26 43.59 43.59 43.57 43.57 1.5K
11:27 43.59 43.59 43.58 43.58 0.2K
11:28 43.56 43.56 43.55 43.55 0.4K
11:29 43.58 43.58 43.58 43.58 0.1K
11:30 43.56 43.56 43.55 43.55 0.3K
11:31 43.58 43.59 43.58 43.59 0.7K
11:32 43.61 43.63 43.61 43.63 0.4K
11:33 43.62 43.67 43.62 43.64 1.5K
11:34 43.63 43.71 43.63 43.71 1.4K
11:35 43.68 43.68 43.68 43.68 0.4K
11:37 43.64 43.64 43.64 43.64 0.2K
11:38 43.62 43.62 43.57 43.57 0.5K
11:39 43.56 43.58 43.56 43.58 3.0K
11:41 43.52 43.52 43.51 43.51 0.4K
11:43 43.55 43.55 43.51 43.51 1.0K
11:44 43.49 43.49 43.46 43.46 1.9K
11:45 43.40 43.42 43.39 43.42 1.0K
11:46 43.37 43.37 43.37 43.37 0.1K
11:47 43.37 43.37 43.37 43.37 0.1K
11:48 43.37 43.37 43.36 43.36 0.5K
11:49 43.34 43.34 43.32 43.33 1.5K
11:50 43.35 43.35 43.34 43.35 1.0K
11:51 43.33 43.33 43.32 43.32 0.5K
11:52 43.30 43.30 43.30 43.30 0.2K
11:53 43.27 43.27 43.20 43.20 2.3K
11:54 43.18 43.21 43.18 43.21 1.4K
11:55 43.19 43.19 43.19 43.19 0.4K
11:58 43.06 43.13 43.04 43.13 11.5K
11:59 43.10 43.12 43.10 43.12 0.4K
12:00 43.12 43.14 43.12 43.14 0.8K
12:01 43.17 43.19 43.17 43.19 1.3K
12:03 43.18 43.18 43.18 43.18 1.3K
12:04 43.18 43.19 43.12 43.17 4.9K
12:05 43.17 43.17 43.13 43.13 4.9K
12:06 43.13 43.16 43.13 43.15 0.7K
12:07 43.15 43.15 43.14 43.14 2.3K
12:08 43.13 43.14 43.13 43.14 0.4K
12:09 43.12 43.13 43.12 43.13 2.1K
12:10 43.12 43.12 43.10 43.10 1.5K
12:12 43.10 43.12 43.10 43.11 2.8K
12:13 43.11 43.11 43.06 43.06 3.8K
12:14 43.02 43.02 43.00 43.00 1.3K
12:15 42.99 43.02 42.99 43.02 0.9K
12:16 43.04 43.04 43.04 43.04 0.4K
12:17 43.04 43.06 43.04 43.05 0.7K
12:19 43.06 43.09 43.06 43.09 0.6K
12:20 43.12 43.17 43.12 43.17 0.6K
12:21 43.15 43.15 43.14 43.14 1.2K
12:23 43.11 43.11 43.07 43.07 3.2K
12:24 43.06 43.07 43.06 43.07 0.2K
12:25 43.08 43.08 43.08 43.08 0.2K
12:26 43.08 43.10 43.06 43.06 0.6K
12:28 43.07 43.10 43.07 43.10 0.6K
12:32 43.09 43.09 43.09 43.09 0.1K
12:35 43.09 43.09 43.09 43.09 0.2K
12:36 43.08 43.17 43.08 43.17 5.0K
12:37 43.19 43.19 43.17 43.17 1.2K
12:39 43.18 43.19 43.18 43.19 0.8K
12:41 43.18 43.18 43.18 43.18 0.3K
12:42 43.17 43.17 43.15 43.15 5.2K
12:43 43.17 43.18 43.17 43.18 0.5K
12:44 43.16 43.16 43.16 43.16 0.1K
12:45 43.18 43.18 43.18 43.18 0.6K
12:46 43.18 43.18 43.18 43.18 0.2K
12:47 43.17 43.17 43.16 43.16 0.3K
12:48 43.15 43.15 43.12 43.12 1.1K
12:50 43.12 43.12 43.09 43.09 2.0K
12:54 43.02 43.02 43.00 43.02 10.5K
12:55 43.03 43.03 43.03 43.03 0.1K
12:56 43.04 43.04 43.02 43.02 0.2K
12:57 43.01 43.01 43.00 43.01 0.6K
12:59 43.00 43.00 43.00 43.00 0.1K
13:00 42.98 42.98 42.98 42.98 0.3K
13:02 42.97 42.97 42.97 42.97 0.1K
13:03 42.94 42.94 42.93 42.93 1.3K
13:06 42.92 42.94 42.92 42.94 0.8K
13:07 42.94 42.97 42.94 42.97 0.9K
13:08 42.97 42.99 42.97 42.99 1.9K
13:09 43.00 43.00 42.98 42.98 1.3K
13:10 42.98 42.98 42.93 42.93 2.5K
13:11 42.92 42.92 42.90 42.90 4.4K
13:12 42.93 42.94 42.90 42.90 2.2K
13:13 42.91 42.95 42.91 42.91 4.9K
13:14 42.96 42.96 42.96 42.96 0.4K
13:15 42.98 42.99 42.98 42.99 0.9K
13:16 42.98 43.00 42.97 43.00 4.4K
13:17 43.00 43.00 42.98 42.98 1.5K
13:18 42.98 42.99 42.98 42.99 1.3K
13:19 43.00 43.01 42.98 43.01 2.3K
13:20 43.00 43.00 43.00 43.00 0.2K
13:21 43.02 43.05 43.02 43.05 0.9K
13:22 43.07 43.07 43.07 43.07 1.5K
13:23 43.05 43.05 43.02 43.02 1.7K
13:24 42.96 42.97 42.96 42.97 2.8K
13:25 43.02 43.02 43.00 43.00 1.9K
13:26 43.03 43.05 43.02 43.05 0.9K
13:27 43.04 43.07 43.04 43.07 0.7K
13:29 43.07 43.08 43.07 43.08 1.5K
13:30 43.11 43.12 43.11 43.12 0.2K
13:31 43.13 43.13 43.10 43.12 0.9K
13:33 43.12 43.12 43.12 43.12 0.2K
13:34 43.13 43.13 43.13 43.13 0.3K
13:35 43.11 43.12 43.11 43.12 0.2K
13:36 43.13 43.13 43.13 43.13 0.1K
13:37 43.12 43.12 43.12 43.12 0.2K
13:38 43.12 43.12 43.12 43.12 2.6K
13:39 43.12 43.12 43.12 43.12 0.3K
13:40 43.12 43.12 43.11 43.12 1.8K
13:42 43.09 43.09 43.05 43.05 0.6K
13:43 43.05 43.10 43.05 43.10 1.5K
13:44 43.11 43.11 43.11 43.11 0.1K
13:45 43.12 43.13 43.12 43.13 0.5K
13:46 43.12 43.12 43.12 43.12 0.7K
13:48 43.14 43.14 43.14 43.14 0.1K
13:49 43.13 43.13 43.12 43.12 0.8K
13:50 43.11 43.11 43.11 43.11 0.4K
13:51 43.15 43.15 43.15 43.15 1.7K
13:53 43.16 43.16 43.16 43.16 0.3K
13:54 43.16 43.16 43.16 43.16 0.1K
13:55 43.13 43.13 43.12 43.12 2.4K
13:56 43.14 43.14 43.14 43.14 0.1K
14:00 43.12 43.12 43.12 43.12 0.2K
14:01 43.13 43.14 43.13 43.14 0.9K
14:03 43.13 43.14 43.13 43.14 0.5K
14:04 43.15 43.16 43.14 43.16 0.3K
14:05 43.21 43.21 43.21 43.21 0.2K
14:06 43.23 43.23 43.21 43.21 0.2K
14:07 43.21 43.21 43.21 43.21 0.9K
14:08 43.21 43.21 43.19 43.19 2.9K
14:09 43.18 43.18 43.18 43.18 0.1K
14:10 43.17 43.23 43.17 43.23 4.6K
14:11 43.23 43.23 43.23 43.23 0.6K
14:12 43.23 43.23 43.20 43.20 2.7K
14:13 43.19 43.19 43.19 43.19 0.1K
14:14 43.21 43.21 43.21 43.21 0.8K
14:16 43.20 43.21 43.20 43.21 1.8K
14:17 43.21 43.21 43.21 43.21 0.9K
14:18 43.20 43.21 43.20 43.21 0.3K
14:19 43.21 43.21 43.20 43.20 0.6K
14:20 43.19 43.19 43.17 43.17 1.6K
14:21 43.17 43.18 43.17 43.18 0.7K
14:22 43.18 43.18 43.18 43.18 0.6K
14:23 43.17 43.17 43.17 43.17 0.3K
14:24 43.17 43.17 43.17 43.17 0.2K
14:25 43.17 43.17 43.15 43.15 2.4K
14:26 43.15 43.15 43.14 43.15 0.7K
14:27 43.15 43.15 43.15 43.15 0.4K
14:28 43.14 43.15 43.14 43.15 1.5K
14:29 43.14 43.15 43.14 43.14 9.0K
14:30 43.15 43.15 43.13 43.14 8.5K
14:31 43.14 43.15 43.14 43.15 3.1K
14:32 43.13 43.14 43.13 43.14 0.2K
14:35 43.13 43.13 43.13 43.13 0.1K
14:36 43.08 43.08 43.03 43.08 7.4K
14:37 43.08 43.09 43.07 43.09 0.9K
14:38 43.07 43.07 43.04 43.06 1.7K
14:39 43.07 43.07 43.07 43.07 0.2K
14:40 43.06 43.06 43.06 43.06 0.2K
14:41 43.04 43.04 43.04 43.04 0.4K
14:42 43.04 43.04 43.03 43.03 1.1K
14:44 43.04 43.05 43.04 43.04 1.4K
14:45 43.05 43.05 43.05 43.05 0.3K
14:46 43.06 43.06 43.04 43.04 1.4K
14:47 43.05 43.05 43.04 43.04 0.7K
14:48 43.03 43.03 43.01 43.01 4.0K
14:49 43.01 43.01 43.01 43.01 1.8K
14:50 43.01 43.01 43.01 43.01 0.1K
14:51 43.02 43.05 43.02 43.02 3.0K
14:52 43.04 43.05 43.04 43.05 0.5K
14:55 43.05 43.05 43.05 43.05 0.1K
14:56 43.03 43.03 43.03 43.03 0.1K
14:58 43.05 43.11 43.03 43.11 2.3K
14:59 43.14 43.14 43.12 43.12 2.4K
15:00 43.12 43.12 43.03 43.03 6.6K
15:01 43.01 43.01 43.01 43.01 0.1K
15:02 43.01 43.01 43.01 43.01 0.1K
15:05 43.01 43.06 43.01 43.06 1.8K
15:06 43.03 43.05 43.03 43.05 1.0K
15:08 43.03 43.05 43.03 43.03 0.7K
15:10 43.04 43.04 43.04 43.04 0.4K
15:11 43.04 43.08 43.04 43.08 1.4K
15:12 43.08 43.09 43.08 43.08 0.6K
15:13 43.08 43.09 43.08 43.08 0.3K
15:14 43.09 43.10 43.08 43.08 1.9K
15:15 43.08 43.08 43.05 43.05 4.0K
15:16 43.05 43.06 43.03 43.03 1.3K
15:17 43.03 43.04 43.03 43.03 0.8K
15:18 43.04 43.04 43.04 43.04 0.7K
15:19 43.04 43.04 43.04 43.04 0.2K
15:20 43.04 43.04 43.02 43.02 1.5K
15:21 43.01 43.04 43.01 43.04 1.0K
15:22 43.03 43.06 43.03 43.06 1.4K
15:24 43.06 43.06 43.06 43.06 0.2K
15:25 43.05 43.05 43.04 43.04 0.2K
15:26 43.05 43.05 43.03 43.03 3.0K
15:27 43.04 43.05 43.04 43.05 1.4K
15:28 43.05 43.05 43.05 43.05 1.1K
15:29 43.05 43.05 42.99 42.99 3.8K
15:30 42.97 42.97 42.94 42.94 2.3K
15:31 42.93 42.98 42.93 42.97 1.9K
15:32 43.00 43.00 42.99 42.99 1.1K
15:33 42.97 42.99 42.96 42.99 1.0K
15:34 42.98 42.99 42.98 42.98 0.7K
15:35 43.05 43.05 43.01 43.03 6.5K
15:36 43.00 43.00 42.99 42.99 2.3K
15:37 42.99 42.99 42.99 42.99 4.2K
15:38 42.99 42.99 42.98 42.98 1.8K
15:39 42.97 43.01 42.97 43.00 1.7K
15:40 43.00 43.00 42.99 42.99 1.5K
15:41 42.99 43.01 42.99 43.01 2.4K
15:42 43.01 43.01 43.00 43.00 2.3K
15:43 43.00 43.00 42.99 42.99 1.5K
15:44 42.99 43.00 42.99 43.00 7.8K
15:45 43.00 43.00 42.98 43.00 4.4K
15:46 42.99 43.01 42.96 42.96 2.8K
15:47 42.96 42.97 42.93 42.93 4.4K
15:48 42.93 42.93 42.88 42.91 5.1K
15:49 42.91 42.93 42.91 42.93 5.2K
15:50 42.95 42.95 42.93 42.93 2.5K
15:51 42.93 42.94 42.93 42.93 5.2K
15:52 42.93 42.95 42.93 42.95 5.3K
15:53 42.94 42.98 42.94 42.98 4.2K
15:54 42.97 42.99 42.97 42.98 3.2K
15:55 42.99 43.00 42.99 43.00 4.9K
15:56 43.00 43.01 42.90 42.90 19.8K
15:57 42.90 42.93 42.90 42.92 6.5K
15:58 42.92 42.92 42.90 42.90 4.2K
15:59 42.91 42.92 42.90 42.91 7.6K
16:00 42.91 42.91 42.91 42.91 52.2K
16:01 42.91 42.91 42.91 42.91 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available