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 43.36 43.72 43.36 43.53 10.4K
09:31 43.42 43.55 43.34 43.55 4.0K
09:32 43.49 43.63 43.49 43.63 1.6K
09:34 43.52 43.52 43.35 43.46 3.2K
09:35 43.51 43.51 43.45 43.45 1.4K
09:36 43.39 43.39 43.38 43.38 1.2K
09:37 43.47 43.54 43.47 43.47 2.1K
09:38 43.44 43.44 43.40 43.40 0.7K
09:39 43.33 43.33 43.33 43.33 0.1K
09:40 43.39 43.41 43.31 43.41 0.5K
09:42 43.43 43.47 43.43 43.47 0.2K
09:43 43.47 43.51 43.45 43.45 1.0K
09:44 43.42 43.42 43.38 43.38 0.7K
09:45 43.35 43.46 43.35 43.46 3.4K
09:46 43.42 43.49 43.42 43.49 0.9K
09:47 43.41 43.43 43.38 43.43 1.0K
09:48 43.45 43.47 43.45 43.47 0.7K
09:49 43.41 43.46 43.41 43.46 0.7K
09:50 43.49 43.49 43.41 43.41 0.5K
09:51 43.40 43.40 43.40 43.40 0.2K
09:52 43.37 43.37 43.37 43.37 0.2K
09:53 43.34 43.34 43.33 43.33 0.9K
09:54 43.24 43.27 43.24 43.27 2.1K
09:55 43.26 43.26 43.24 43.26 2.5K
09:56 43.27 43.27 43.21 43.21 1.3K
09:57 43.20 43.25 43.17 43.25 3.4K
09:58 43.28 43.28 43.28 43.28 0.3K
09:59 43.24 43.24 43.23 43.23 0.3K
10:00 43.20 43.20 43.08 43.08 3.9K
10:01 43.13 43.13 43.05 43.05 1.6K
10:02 43.02 43.02 42.94 42.94 3.9K
10:03 42.95 42.97 42.94 42.97 1.4K
10:04 42.99 43.03 42.99 43.03 1.0K
10:05 43.04 43.07 43.01 43.01 2.1K
10:06 42.98 42.98 42.80 42.80 2.3K
10:07 42.84 42.95 42.84 42.95 1.3K
10:08 42.94 42.96 42.93 42.96 0.6K
10:09 42.95 42.99 42.95 42.99 0.3K
10:10 43.02 43.09 43.02 43.09 1.3K
10:12 43.07 43.07 43.04 43.06 1.5K
10:13 43.08 43.08 43.00 43.00 0.6K
10:14 43.01 43.05 42.99 43.01 0.8K
10:15 43.01 43.01 43.01 43.01 0.1K
10:16 43.00 43.00 42.92 42.92 1.9K
10:17 42.90 42.90 42.89 42.89 0.7K
10:18 42.85 42.85 42.85 42.85 0.4K
10:19 42.82 42.82 42.80 42.80 1.0K
10:20 42.79 42.83 42.76 42.83 2.0K
10:21 42.83 42.83 42.83 42.83 0.4K
10:22 42.82 42.82 42.78 42.78 0.8K
10:23 42.68 42.68 42.68 42.68 0.5K
10:24 42.71 42.77 42.70 42.77 2.8K
10:25 42.78 42.78 42.78 42.78 0.2K
10:26 42.76 42.76 42.66 42.66 1.6K
10:27 42.70 42.74 42.70 42.72 1.2K
10:28 42.72 42.76 42.72 42.76 0.2K
10:29 42.76 42.76 42.76 42.76 0.5K
10:30 42.78 42.86 42.78 42.86 2.0K
10:31 42.84 42.84 42.81 42.84 0.6K
10:32 42.81 42.81 42.81 42.81 0.1K
10:33 42.86 42.86 42.86 42.86 1.0K
10:34 42.83 42.83 42.80 42.80 1.0K
10:35 42.80 42.80 42.80 42.80 0.1K
10:36 42.83 42.83 42.80 42.80 0.6K
10:37 42.86 42.86 42.83 42.83 1.1K
10:38 42.88 42.88 42.88 42.88 0.7K
10:39 42.84 42.84 42.84 42.84 0.4K
10:40 42.85 42.87 42.83 42.87 2.1K
10:41 42.89 42.94 42.89 42.94 1.0K
10:42 42.94 42.94 42.92 42.92 0.9K
10:43 42.92 42.93 42.89 42.89 1.2K
10:44 42.91 42.95 42.91 42.95 1.0K
10:45 42.95 42.95 42.91 42.92 1.1K
10:46 42.86 42.86 42.86 42.86 0.2K
10:47 42.85 42.85 42.84 42.84 0.7K
10:48 42.88 42.92 42.88 42.92 1.4K
10:49 42.93 42.93 42.90 42.90 1.2K
10:50 42.89 42.89 42.82 42.85 1.2K
10:51 42.81 42.81 42.81 42.81 0.1K
10:52 42.74 42.74 42.72 42.72 1.2K
10:53 42.70 42.71 42.69 42.70 1.4K
10:54 42.69 42.69 42.69 42.69 0.3K
10:55 42.69 42.69 42.61 42.61 2.3K
10:56 42.65 42.65 42.62 42.62 1.2K
10:57 42.61 42.65 42.60 42.65 3.0K
10:58 42.66 42.68 42.65 42.68 0.4K
10:59 42.67 42.67 42.63 42.64 1.3K
11:00 42.62 42.62 42.57 42.57 1.8K
11:01 42.59 42.62 42.57 42.57 2.2K
11:02 42.61 42.64 42.61 42.64 0.8K
11:03 42.65 42.65 42.64 42.64 0.7K
11:04 42.68 42.68 42.68 42.68 0.5K
11:05 42.67 42.71 42.67 42.71 1.2K
11:06 42.70 42.71 42.66 42.71 1.6K
11:07 42.69 42.74 42.69 42.74 0.5K
11:08 42.77 42.77 42.77 42.77 0.7K
11:09 42.74 42.74 42.72 42.72 1.3K
11:11 42.71 42.71 42.71 42.71 0.6K
11:12 42.68 42.68 42.61 42.61 1.9K
11:13 42.60 42.60 42.60 42.60 0.8K
11:14 42.58 42.61 42.58 42.61 1.0K
11:15 42.58 42.63 42.58 42.61 0.8K
11:16 42.64 42.69 42.64 42.69 0.8K
11:17 42.74 42.77 42.74 42.77 0.6K
11:18 42.75 42.76 42.73 42.76 1.7K
11:19 42.72 42.73 42.72 42.73 0.9K
11:20 42.74 42.79 42.74 42.79 0.4K
11:21 42.80 42.82 42.80 42.82 0.5K
11:22 42.84 42.86 42.84 42.86 0.7K
11:23 42.84 42.90 42.84 42.90 0.8K
11:26 42.97 42.99 42.97 42.99 0.5K
11:27 42.98 42.98 42.97 42.97 0.2K
11:28 42.96 42.97 42.94 42.97 1.1K
11:29 42.95 42.98 42.95 42.95 0.9K
11:30 42.95 42.99 42.95 42.98 2.9K
11:31 42.96 42.99 42.96 42.99 0.7K
11:32 43.01 43.02 43.01 43.02 0.8K
11:34 43.04 43.04 43.00 43.00 0.9K
11:35 42.97 42.97 42.94 42.94 2.3K
11:38 42.92 42.93 42.92 42.93 0.8K
11:39 42.89 42.89 42.83 42.83 2.2K
11:41 42.83 42.83 42.78 42.78 0.6K
11:42 42.76 42.76 42.75 42.75 0.5K
11:43 42.77 42.77 42.77 42.77 0.7K
11:44 42.80 42.80 42.73 42.73 1.5K
11:45 42.71 42.74 42.71 42.74 0.8K
11:46 42.69 42.69 42.69 42.69 0.6K
11:47 42.65 42.65 42.65 42.65 0.3K
11:48 42.62 42.64 42.61 42.64 0.5K
11:51 42.62 42.65 42.62 42.65 0.7K
11:52 42.60 42.60 42.60 42.60 0.3K
11:54 42.55 42.56 42.55 42.56 0.6K
11:55 42.58 42.58 42.53 42.55 1.2K
11:56 42.57 42.60 42.57 42.60 0.8K
11:57 42.55 42.59 42.55 42.59 1.3K
11:58 42.61 42.61 42.61 42.61 0.9K
12:00 42.56 42.56 42.56 42.56 1.0K
12:02 42.55 42.55 42.55 42.55 0.1K
12:03 42.53 42.53 42.50 42.50 1.5K
12:04 42.56 42.58 42.56 42.58 1.5K
12:05 42.56 42.56 42.50 42.50 1.3K
12:06 42.50 42.50 42.50 42.50 0.4K
12:07 42.54 42.57 42.54 42.57 0.7K
12:09 42.54 42.54 42.54 42.54 0.1K
12:10 42.47 42.47 42.46 42.46 1.1K
12:11 42.43 42.43 42.43 42.43 0.2K
12:12 42.39 42.44 42.37 42.40 3.4K
12:15 42.43 42.48 42.43 42.47 1.7K
12:18 42.44 42.44 42.41 42.41 0.4K
12:19 42.42 42.42 42.42 42.42 0.2K
12:20 42.32 42.32 42.29 42.29 2.7K
12:21 42.26 42.26 42.26 42.26 0.2K
12:22 42.25 42.41 42.25 42.41 2.0K
12:23 42.38 42.38 42.38 42.38 0.2K
12:24 42.36 42.36 42.36 42.36 0.1K
12:26 42.29 42.29 42.29 42.29 0.2K
12:28 42.29 42.29 42.29 42.29 0.1K
12:29 42.33 42.33 42.30 42.30 0.3K
12:34 42.27 42.27 42.27 42.27 0.3K
12:35 42.25 42.31 42.25 42.31 0.6K
12:38 42.29 42.29 42.24 42.24 1.1K
12:40 42.22 42.22 42.22 42.22 0.1K
12:41 42.20 42.20 42.18 42.18 0.6K
12:42 42.21 42.23 42.21 42.23 0.7K
12:44 42.25 42.27 42.25 42.27 0.6K
12:45 42.26 42.26 42.26 42.26 0.2K
12:47 42.24 42.24 42.21 42.21 0.7K
12:49 42.20 42.20 42.20 42.20 0.4K
12:50 42.21 42.22 42.16 42.16 0.5K
12:51 42.15 42.15 42.15 42.15 0.1K
12:52 42.19 42.20 42.19 42.20 1.2K
12:53 42.21 42.24 42.21 42.23 1.3K
12:56 42.17 42.17 42.17 42.17 0.3K
12:57 42.26 42.26 42.26 42.26 1.0K
12:59 42.29 42.29 42.29 42.29 0.5K
13:02 42.32 42.32 42.32 42.32 0.6K
13:04 42.34 42.37 42.34 42.37 0.5K
13:05 42.38 42.38 42.32 42.32 2.5K
13:06 42.30 42.30 42.30 42.30 0.1K
13:07 42.28 42.28 42.26 42.26 0.5K
13:08 42.29 42.29 42.29 42.29 0.3K
13:09 42.33 42.33 42.33 42.33 0.3K
13:10 42.34 42.34 42.34 42.34 0.3K
13:11 42.34 42.34 42.34 42.34 0.3K
13:13 42.33 42.36 42.33 42.36 0.2K
13:14 42.34 42.34 42.34 42.34 0.1K
13:15 42.31 42.31 42.28 42.28 0.5K
13:16 42.33 42.33 42.30 42.30 0.2K
13:17 42.30 42.30 42.30 42.30 0.1K
13:18 42.28 42.28 42.28 42.28 0.3K
13:19 42.29 42.29 42.29 42.29 0.3K
13:20 42.29 42.30 42.29 42.30 0.3K
13:21 42.31 42.31 42.29 42.29 0.3K
13:22 42.31 42.34 42.31 42.34 0.9K
13:23 42.34 42.36 42.34 42.36 0.8K
13:24 42.39 42.39 42.37 42.37 1.1K
13:25 42.36 42.37 42.36 42.37 0.2K
13:26 42.37 42.37 42.37 42.37 0.1K
13:27 42.38 42.38 42.36 42.36 0.3K
13:28 42.34 42.36 42.34 42.36 1.6K
13:29 42.38 42.39 42.38 42.39 0.3K
13:30 42.39 42.39 42.36 42.36 1.4K
13:32 42.33 42.33 42.33 42.33 0.2K
13:33 42.34 42.36 42.34 42.36 0.6K
13:34 42.37 42.37 42.37 42.37 0.3K
13:36 42.37 42.37 42.37 42.37 0.2K
13:37 42.37 42.37 42.37 42.37 0.2K
13:38 42.37 42.37 42.37 42.37 0.2K
13:39 42.41 42.51 42.41 42.49 2.0K
13:40 42.51 42.51 42.51 42.51 0.1K
13:41 42.52 42.52 42.52 42.52 0.6K
13:43 42.46 42.46 42.46 42.46 1.6K
13:44 42.45 42.45 42.43 42.43 0.4K
13:45 42.41 42.42 42.41 42.42 1.0K
13:46 42.46 42.48 42.46 42.48 1.2K
13:48 42.49 42.53 42.49 42.53 0.3K
13:49 42.54 42.54 42.53 42.53 0.9K
13:50 42.54 42.54 42.54 42.54 0.3K
13:52 42.51 42.51 42.51 42.51 0.3K
13:57 42.52 42.52 42.43 42.43 4.6K
13:59 42.46 42.53 42.46 42.53 1.7K
14:00 42.52 42.52 42.52 42.52 0.1K
14:03 42.53 42.53 42.53 42.53 0.3K
14:04 42.53 42.53 42.53 42.53 0.7K
14:05 42.52 42.55 42.49 42.55 1.3K
14:06 42.57 42.57 42.57 42.57 0.3K
14:08 42.56 42.56 42.56 42.56 0.6K
14:09 42.55 42.55 42.55 42.55 0.1K
14:10 42.52 42.52 42.52 42.52 0.2K
14:11 42.51 42.51 42.51 42.51 0.1K
14:12 42.54 42.58 42.54 42.58 0.8K
14:13 42.56 42.56 42.48 42.48 2.2K
14:16 42.51 42.61 42.51 42.61 1.7K
14:18 42.58 42.58 42.58 42.58 0.2K
14:19 42.55 42.55 42.55 42.55 0.2K
14:21 42.54 42.55 42.54 42.54 0.3K
14:22 42.54 42.57 42.54 42.57 0.5K
14:23 42.55 42.55 42.55 42.55 0.1K
14:24 42.53 42.53 42.53 42.53 1.2K
14:25 42.51 42.54 42.51 42.54 0.9K
14:26 42.53 42.53 42.53 42.53 0.6K
14:27 42.50 42.50 42.50 42.50 0.1K
14:29 42.49 42.49 42.49 42.49 0.1K
14:30 42.49 42.57 42.48 42.57 2.4K
14:31 42.59 42.59 42.59 42.59 0.1K
14:32 42.63 42.63 42.63 42.63 0.2K
14:34 42.60 42.60 42.58 42.58 1.0K
14:35 42.57 42.57 42.57 42.57 0.1K
14:36 42.57 42.59 42.56 42.57 1.2K
14:38 42.57 42.58 42.57 42.58 0.4K
14:39 42.59 42.59 42.56 42.56 0.4K
14:40 42.55 42.55 42.55 42.55 0.1K
14:41 42.59 42.59 42.59 42.59 0.6K
14:42 42.61 42.63 42.61 42.62 0.3K
14:44 42.64 42.65 42.61 42.61 1.2K
14:46 42.59 42.59 42.58 42.58 0.7K
14:47 42.58 42.58 42.58 42.58 0.1K
14:48 42.58 42.58 42.57 42.57 1.0K
14:49 42.56 42.56 42.56 42.56 0.1K
14:50 42.57 42.57 42.57 42.57 0.1K
14:51 42.58 42.64 42.58 42.64 2.6K
14:52 42.63 42.63 42.63 42.63 1.6K
14:53 42.63 42.63 42.63 42.63 0.3K
14:54 42.64 42.64 42.63 42.63 0.2K
14:56 42.61 42.61 42.58 42.58 1.3K
14:58 42.57 42.57 42.57 42.57 0.6K
14:59 42.54 42.55 42.54 42.55 0.9K
15:00 42.55 42.55 42.45 42.45 1.3K
15:01 42.42 42.44 42.42 42.42 0.7K
15:02 42.45 42.53 42.45 42.52 1.4K
15:03 42.50 42.50 42.49 42.49 0.3K
15:04 42.50 42.51 42.50 42.51 0.5K
15:05 42.49 42.49 42.49 42.49 0.4K
15:07 42.47 42.47 42.47 42.47 0.5K
15:08 42.47 42.48 42.45 42.48 1.5K
15:09 42.52 42.54 42.52 42.54 0.9K
15:10 42.56 42.56 42.48 42.51 1.9K
15:11 42.52 42.52 42.52 42.52 0.3K
15:13 42.51 42.53 42.51 42.53 0.9K
15:14 42.51 42.51 42.51 42.51 0.8K
15:15 42.51 42.52 42.50 42.50 0.7K
15:16 42.50 42.50 42.47 42.48 1.8K
15:17 42.46 42.46 42.46 42.46 0.3K
15:18 42.43 42.43 42.42 42.42 0.5K
15:19 42.42 42.42 42.41 42.41 0.5K
15:20 42.49 42.49 42.49 42.49 1.2K
15:21 42.51 42.57 42.51 42.52 2.3K
15:22 42.48 42.51 42.46 42.48 0.8K
15:24 42.44 42.45 42.44 42.45 1.9K
15:25 42.46 42.46 42.43 42.43 1.2K
15:26 42.40 42.46 42.39 42.46 1.2K
15:27 42.43 42.43 42.42 42.42 0.4K
15:28 42.38 42.38 42.35 42.35 1.8K
15:29 42.38 42.39 42.37 42.37 0.9K
15:30 42.43 42.43 42.43 42.43 1.3K
15:31 42.45 42.46 42.45 42.45 1.6K
15:32 42.44 42.44 42.42 42.42 1.5K
15:33 42.43 42.46 42.43 42.44 1.3K
15:34 42.42 42.46 42.42 42.46 0.7K
15:35 42.45 42.45 42.45 42.45 0.1K
15:36 42.44 42.44 42.43 42.43 0.3K
15:37 42.44 42.45 42.44 42.45 1.0K
15:38 42.44 42.45 42.43 42.43 1.1K
15:39 42.42 42.42 42.42 42.42 0.1K
15:40 42.44 42.44 42.43 42.43 1.8K
15:41 42.46 42.46 42.42 42.42 1.8K
15:42 42.43 42.43 42.41 42.41 1.2K
15:43 42.40 42.40 42.38 42.38 0.8K
15:44 42.38 42.42 42.38 42.42 3.4K
15:45 42.40 42.40 42.36 42.37 3.1K
15:46 42.37 42.39 42.37 42.39 1.8K
15:47 42.37 42.37 42.37 42.37 0.8K
15:48 42.38 42.39 42.38 42.39 0.9K
15:49 42.37 42.37 42.32 42.33 2.6K
15:50 42.35 42.36 42.32 42.32 2.8K
15:51 42.31 42.36 42.31 42.36 1.8K
15:52 42.37 42.40 42.37 42.40 1.0K
15:53 42.40 42.42 42.39 42.42 2.7K
15:54 42.40 42.43 42.39 42.39 4.5K
15:55 42.41 42.41 42.36 42.38 6.7K
15:56 42.39 42.39 42.37 42.37 3.4K
15:57 42.37 42.37 42.34 42.34 3.5K
15:58 42.34 42.38 42.34 42.35 2.6K
15:59 42.33 42.37 42.33 42.36 3.5K
16:00 42.34 42.34 42.34 42.34 34.3K
16:01 42.34 42.34 42.34 42.34 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available