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 42.18 42.18 42.09 42.09 6.0K
09:31 42.07 42.16 42.07 42.16 0.7K
09:32 42.08 42.08 41.91 41.91 19.4K
09:33 41.97 42.05 41.97 42.05 1.3K
09:34 42.01 42.01 41.92 41.92 1.3K
09:35 41.91 42.00 41.91 42.00 0.9K
09:36 41.93 41.93 41.93 41.93 0.1K
09:37 41.92 41.92 41.77 41.78 11.6K
09:38 41.76 41.79 41.76 41.79 0.4K
09:39 41.90 41.90 41.90 41.90 1.3K
09:40 41.91 41.93 41.90 41.93 5.1K
09:41 41.90 41.95 41.90 41.90 5.2K
09:42 41.89 41.89 41.80 41.80 1.6K
09:43 41.79 41.79 41.74 41.74 0.9K
09:44 41.73 41.75 41.72 41.74 2.2K
09:45 41.76 41.84 41.76 41.84 0.3K
09:46 41.84 41.88 41.84 41.88 0.9K
09:47 41.87 41.87 41.87 41.87 0.7K
09:48 41.85 41.85 41.84 41.85 1.0K
09:49 41.87 41.93 41.87 41.93 0.7K
09:50 41.89 41.90 41.89 41.89 2.3K
09:51 41.89 41.89 41.79 41.79 4.7K
09:52 41.83 41.83 41.79 41.82 2.4K
09:53 41.80 41.82 41.80 41.81 0.6K
09:54 41.80 41.90 41.80 41.85 3.3K
09:55 41.89 41.89 41.89 41.89 1.5K
09:56 41.87 41.87 41.87 41.87 0.6K
09:57 41.81 41.81 41.79 41.80 1.5K
09:58 41.83 41.83 41.70 41.73 5.7K
09:59 41.72 41.72 41.71 41.72 2.6K
10:00 41.72 41.73 41.65 41.65 3.5K
10:01 41.65 41.65 41.61 41.65 4.1K
10:02 41.65 41.65 41.59 41.63 5.3K
10:03 41.65 41.65 41.65 41.65 0.6K
10:04 41.65 41.65 41.65 41.65 1.4K
10:05 41.62 41.63 41.62 41.63 1.6K
10:06 41.65 41.65 41.63 41.63 3.8K
10:07 41.64 41.64 41.61 41.61 2.3K
10:08 41.64 41.65 41.64 41.65 2.2K
10:09 41.66 41.76 41.65 41.76 25.9K
10:10 41.75 41.75 41.75 41.75 2.0K
10:11 41.76 41.76 41.71 41.71 1.3K
10:12 41.75 41.77 41.75 41.77 0.7K
10:13 41.79 41.81 41.79 41.81 1.6K
10:14 41.97 41.98 41.97 41.97 2.0K
10:15 41.97 42.00 41.97 41.99 2.1K
10:16 41.98 41.98 41.98 41.98 0.3K
10:18 41.99 42.00 41.95 42.00 2.9K
10:19 42.06 42.14 42.06 42.14 0.9K
10:20 42.12 42.12 42.06 42.06 1.1K
10:21 42.06 42.06 42.03 42.03 0.9K
10:22 42.04 42.06 42.04 42.06 0.3K
10:23 42.07 42.09 42.07 42.09 1.0K
10:24 42.11 42.11 42.11 42.11 0.1K
10:25 42.11 42.12 42.11 42.12 0.3K
10:26 42.10 42.10 42.04 42.04 3.1K
10:27 42.02 42.02 42.00 42.00 1.7K
10:28 42.00 42.01 42.00 42.00 2.9K
10:29 42.01 42.06 42.01 42.06 1.3K
10:30 42.07 42.14 42.07 42.12 1.4K
10:31 42.10 42.10 42.10 42.10 0.2K
10:32 42.10 42.10 41.97 41.99 4.2K
10:33 42.00 42.03 42.00 42.03 0.9K
10:34 42.05 42.05 42.05 42.05 0.7K
10:35 42.03 42.03 42.01 42.01 0.4K
10:36 42.01 42.03 42.01 42.03 1.2K
10:37 42.03 42.03 41.96 41.96 1.2K
10:38 41.94 41.96 41.94 41.96 1.0K
10:39 41.97 41.97 41.94 41.94 1.5K
10:40 41.86 41.93 41.85 41.93 2.1K
10:42 41.94 42.00 41.94 42.00 0.8K
10:43 42.01 42.01 41.93 41.93 1.5K
10:44 41.93 41.95 41.93 41.95 0.7K
10:45 42.01 42.03 42.01 42.03 1.1K
10:46 42.03 42.04 42.03 42.04 0.3K
10:47 42.06 42.07 42.06 42.07 0.5K
10:48 42.11 42.12 42.11 42.12 0.5K
10:49 42.11 42.14 42.08 42.14 1.3K
10:50 42.15 42.17 42.14 42.14 0.6K
10:51 42.13 42.13 42.13 42.13 0.3K
10:52 42.11 42.11 42.11 42.11 0.3K
10:54 42.10 42.10 42.10 42.10 0.5K
10:55 42.10 42.10 42.08 42.08 1.3K
10:56 42.10 42.10 42.10 42.10 1.0K
10:57 42.08 42.08 42.06 42.06 0.4K
10:58 42.04 42.04 42.04 42.04 0.5K
10:59 42.04 42.04 42.02 42.02 0.3K
11:00 42.06 42.10 42.04 42.07 4.0K
11:01 42.07 42.07 42.07 42.07 0.3K
11:02 42.06 42.08 42.06 42.08 0.4K
11:03 42.09 42.09 42.09 42.09 0.1K
11:04 42.11 42.11 42.11 42.11 0.1K
11:05 42.11 42.12 42.08 42.09 1.0K
11:06 42.10 42.10 42.10 42.10 0.3K
11:07 42.12 42.12 42.12 42.12 0.3K
11:08 42.10 42.10 42.08 42.08 0.4K
11:10 42.10 42.10 42.08 42.08 0.4K
11:11 42.07 42.07 42.07 42.07 2.3K
11:12 42.07 42.07 42.07 42.07 1.3K
11:13 42.07 42.08 42.07 42.08 0.2K
11:14 42.06 42.09 42.06 42.09 1.7K
11:16 42.07 42.07 42.02 42.05 2.5K
11:17 42.06 42.11 42.06 42.11 1.4K
11:18 42.08 42.08 42.06 42.06 0.5K
11:19 42.05 42.05 42.05 42.05 0.4K
11:21 42.06 42.08 42.06 42.08 0.6K
11:22 42.08 42.10 42.08 42.10 0.5K
11:25 42.15 42.15 42.15 42.15 0.2K
11:26 42.17 42.17 42.17 42.17 0.3K
11:27 42.19 42.22 42.19 42.20 3.1K
11:28 42.23 42.23 42.19 42.19 1.6K
11:29 42.17 42.20 42.17 42.20 0.5K
11:30 42.22 42.22 42.18 42.18 0.7K
11:31 42.19 42.19 42.16 42.16 0.2K
11:32 42.17 42.17 42.17 42.17 0.1K
11:33 42.18 42.18 42.18 42.18 0.2K
11:34 42.18 42.23 42.18 42.23 1.5K
11:35 42.24 42.25 42.24 42.25 0.2K
11:36 42.22 42.22 42.22 42.22 0.9K
11:37 42.24 42.25 42.24 42.25 0.2K
11:38 42.24 42.25 42.24 42.25 0.3K
11:39 42.27 42.27 42.25 42.26 1.0K
11:40 42.26 42.30 42.26 42.30 0.7K
11:42 42.33 42.33 42.33 42.33 0.1K
11:43 42.32 42.32 42.30 42.31 0.9K
11:45 42.29 42.33 42.29 42.33 0.5K
11:46 42.32 42.32 42.30 42.31 2.0K
11:47 42.34 42.34 42.34 42.34 0.2K
11:48 42.40 42.40 42.40 42.40 0.9K
11:49 42.42 42.43 42.42 42.43 0.8K
11:50 42.48 42.48 42.44 42.44 1.5K
11:51 42.44 42.44 42.44 42.44 0.1K
11:52 42.43 42.44 42.42 42.44 0.9K
11:54 42.43 42.46 42.43 42.46 1.7K
11:55 42.49 42.49 42.46 42.46 0.6K
11:56 42.49 42.50 42.46 42.46 0.7K
11:57 42.44 42.44 42.44 42.44 0.1K
11:58 42.41 42.41 42.38 42.39 0.8K
11:59 42.40 42.47 42.40 42.47 1.3K
12:00 42.45 42.45 42.45 42.45 0.3K
12:02 42.35 42.35 42.35 42.35 0.5K
12:03 42.36 42.36 42.36 42.36 0.2K
12:04 42.37 42.42 42.37 42.42 1.3K
12:05 42.43 42.43 42.43 42.43 0.1K
12:06 42.41 42.53 42.41 42.53 2.0K
12:07 42.55 42.57 42.55 42.57 0.7K
12:08 42.58 42.58 42.49 42.49 3.3K
12:09 42.49 42.49 42.49 42.49 0.1K
12:11 42.48 42.48 42.47 42.47 1.2K
12:12 42.50 42.52 42.50 42.52 0.8K
12:13 42.52 42.52 42.46 42.46 1.7K
12:14 42.48 42.48 42.48 42.48 0.4K
12:15 42.49 42.50 42.49 42.50 0.3K
12:17 42.49 42.49 42.45 42.46 1.0K
12:18 42.47 42.47 42.47 42.47 0.3K
12:20 42.47 42.48 42.47 42.48 0.7K
12:21 42.50 42.50 42.50 42.50 0.5K
12:22 42.51 42.51 42.51 42.51 0.1K
12:23 42.52 42.52 42.51 42.51 0.5K
12:24 42.52 42.56 42.52 42.56 0.6K
12:25 42.57 42.57 42.56 42.56 1.6K
12:26 42.55 42.55 42.55 42.55 1.2K
12:28 42.54 42.61 42.54 42.61 5.8K
12:29 42.64 42.64 42.64 42.64 0.4K
12:30 42.66 42.68 42.66 42.68 0.6K
12:32 42.67 42.67 42.63 42.65 2.6K
12:34 42.65 42.65 42.63 42.65 3.0K
12:36 42.68 42.71 42.68 42.69 5.1K
12:37 42.65 42.66 42.65 42.66 0.9K
12:39 42.67 42.67 42.67 42.67 0.5K
12:41 42.67 42.67 42.67 42.67 0.1K
12:44 42.66 42.68 42.65 42.68 2.4K
12:45 42.68 42.70 42.68 42.70 0.7K
12:47 42.70 42.70 42.69 42.69 1.2K
12:48 42.70 42.71 42.70 42.71 0.7K
12:49 42.72 42.74 42.72 42.74 0.4K
12:51 42.71 42.71 42.70 42.70 1.3K
12:52 42.71 42.71 42.71 42.71 0.3K
12:53 42.72 42.72 42.68 42.68 1.8K
12:54 42.65 42.67 42.65 42.67 1.6K
12:57 42.64 42.64 42.61 42.61 3.6K
12:58 42.58 42.58 42.58 42.58 0.1K
12:59 42.60 42.66 42.60 42.66 2.0K
13:01 42.61 42.61 42.61 42.61 2.7K
13:02 42.62 42.62 42.60 42.61 1.1K
13:03 42.65 42.65 42.62 42.62 3.1K
13:04 42.60 42.60 42.59 42.59 0.5K
13:07 42.60 42.61 42.52 42.52 5.4K
13:08 42.50 42.50 42.50 42.50 0.1K
13:10 42.53 42.53 42.53 42.53 0.5K
13:11 42.51 42.51 42.51 42.51 0.1K
13:12 42.50 42.50 42.50 42.50 1.3K
13:13 42.50 42.50 42.50 42.50 0.2K
13:14 42.53 42.53 42.53 42.53 1.0K
13:16 42.54 42.55 42.54 42.55 1.8K
13:18 42.55 42.55 42.52 42.54 1.6K
13:19 42.54 42.54 42.54 42.54 0.4K
13:24 42.53 42.53 42.50 42.50 1.4K
13:25 42.48 42.49 42.48 42.49 0.9K
13:27 42.46 42.46 42.46 42.46 0.2K
13:28 42.50 42.53 42.46 42.48 9.2K
13:31 42.45 42.45 42.45 42.45 1.7K
13:33 42.43 42.43 42.43 42.43 0.1K
13:35 42.46 42.46 42.42 42.42 2.3K
13:36 42.43 42.44 42.43 42.44 0.6K
13:37 42.44 42.48 42.44 42.47 2.8K
13:39 42.48 42.49 42.48 42.49 0.6K
13:41 42.48 42.48 42.48 42.48 0.1K
13:43 42.49 42.49 42.49 42.49 0.5K
13:44 42.50 42.50 42.49 42.50 1.6K
13:45 42.49 42.49 42.47 42.47 1.9K
13:47 42.45 42.45 42.45 42.45 0.4K
13:48 42.47 42.47 42.47 42.47 0.7K
13:49 42.48 42.49 42.48 42.49 0.7K
13:51 42.50 42.50 42.50 42.50 0.2K
13:52 42.50 42.50 42.50 42.50 1.3K
13:53 42.50 42.50 42.50 42.50 0.5K
13:55 42.50 42.50 42.49 42.49 1.3K
13:56 42.50 42.50 42.50 42.50 0.1K
13:57 42.49 42.50 42.49 42.50 0.8K
13:58 42.50 42.50 42.50 42.50 0.1K
13:59 42.48 42.48 42.46 42.48 2.7K
14:01 42.47 42.47 42.47 42.47 0.6K
14:02 42.47 42.47 42.46 42.46 0.3K
14:03 42.44 42.44 42.43 42.43 0.7K
14:05 42.42 42.42 42.41 42.41 0.5K
14:06 42.42 42.42 42.41 42.41 0.4K
14:07 42.43 42.43 42.41 42.41 0.4K
14:08 42.40 42.41 42.40 42.41 0.3K
14:09 42.40 42.43 42.40 42.43 0.3K
14:10 42.40 42.40 42.37 42.40 10.0K
14:13 42.41 42.41 42.38 42.38 1.1K
14:14 42.38 42.38 42.38 42.38 0.1K
14:18 42.40 42.40 42.39 42.40 1.3K
14:19 42.40 42.41 42.40 42.41 0.6K
14:20 42.39 42.39 42.38 42.38 0.4K
14:22 42.37 42.37 42.36 42.36 1.3K
14:23 42.35 42.38 42.35 42.38 1.5K
14:24 42.39 42.39 42.39 42.39 0.1K
14:26 42.38 42.38 42.38 42.38 0.8K
14:27 42.38 42.39 42.36 42.39 2.3K
14:28 42.40 42.40 42.40 42.40 0.1K
14:29 42.41 42.41 42.41 42.41 0.3K
14:30 42.41 42.41 42.41 42.41 0.1K
14:31 42.42 42.42 42.42 42.42 0.4K
14:32 42.44 42.44 42.44 42.44 3.0K
14:33 42.39 42.39 42.39 42.39 2.6K
14:35 42.37 42.40 42.37 42.40 0.5K
14:37 42.40 42.40 42.37 42.37 0.6K
14:38 42.38 42.38 42.38 42.38 0.4K
14:39 42.35 42.36 42.35 42.36 2.3K
14:40 42.35 42.35 42.35 42.35 0.2K
14:41 42.35 42.35 42.34 42.34 0.3K
14:42 42.34 42.36 42.32 42.32 22.4K
14:43 42.34 42.34 42.34 42.34 1.8K
14:44 42.35 42.35 42.35 42.35 1.0K
14:45 42.34 42.34 42.34 42.34 0.2K
14:47 42.35 42.35 42.35 42.35 0.9K
14:48 42.37 42.37 42.37 42.37 0.1K
14:49 42.37 42.37 42.37 42.37 0.1K
14:50 42.39 42.39 42.39 42.39 0.1K
14:51 42.41 42.41 42.41 42.41 0.4K
14:52 42.37 42.37 42.35 42.35 2.6K
14:53 42.34 42.34 42.34 42.34 0.9K
14:55 42.32 42.32 42.32 42.32 1.8K
14:56 42.30 42.31 42.30 42.31 0.2K
14:57 42.31 42.35 42.31 42.35 2.5K
14:58 42.34 42.34 42.33 42.33 0.4K
14:59 42.34 42.34 42.33 42.33 0.3K
15:00 42.32 42.32 42.32 42.32 0.7K
15:01 42.33 42.33 42.33 42.33 0.4K
15:04 42.29 42.29 42.29 42.29 1.0K
15:05 42.29 42.33 42.28 42.33 3.3K
15:07 42.31 42.31 42.31 42.31 0.7K
15:08 42.30 42.33 42.30 42.33 1.3K
15:09 42.37 42.37 42.37 42.37 0.2K
15:10 42.39 42.39 42.39 42.39 0.1K
15:11 42.40 42.40 42.34 42.36 1.8K
15:14 42.33 42.33 42.32 42.32 1.3K
15:15 42.29 42.29 42.29 42.29 0.9K
15:16 42.31 42.32 42.31 42.32 2.4K
15:17 42.28 42.32 42.28 42.32 1.6K
15:18 42.31 42.31 42.31 42.31 0.6K
15:19 42.33 42.33 42.32 42.32 0.7K
15:20 42.33 42.33 42.33 42.33 0.1K
15:21 42.34 42.34 42.34 42.34 0.1K
15:22 42.31 42.31 42.26 42.26 2.6K
15:24 42.30 42.31 42.30 42.31 2.1K
15:25 42.31 42.32 42.30 42.30 2.2K
15:26 42.29 42.29 42.27 42.27 1.1K
15:27 42.29 42.34 42.29 42.34 2.5K
15:28 42.31 42.31 42.31 42.31 0.6K
15:29 42.32 42.33 42.32 42.33 0.2K
15:30 42.33 42.33 42.32 42.32 0.7K
15:31 42.33 42.33 42.30 42.30 1.4K
15:32 42.31 42.31 42.28 42.28 1.2K
15:34 42.29 42.29 42.24 42.27 2.3K
15:35 42.28 42.29 42.28 42.28 1.8K
15:36 42.28 42.28 42.26 42.26 2.4K
15:37 42.27 42.27 42.23 42.25 1.6K
15:38 42.25 42.26 42.24 42.25 0.7K
15:39 42.26 42.26 42.25 42.25 2.6K
15:40 42.26 42.26 42.24 42.25 2.8K
15:41 42.26 42.26 42.22 42.22 3.6K
15:42 42.23 42.24 42.23 42.24 0.2K
15:43 42.24 42.28 42.24 42.28 2.5K
15:44 42.28 42.28 42.26 42.26 2.8K
15:45 42.24 42.24 42.24 42.24 0.4K
15:46 42.24 42.26 42.24 42.26 0.8K
15:47 42.26 42.26 42.23 42.23 1.7K
15:48 42.25 42.25 42.25 42.25 0.4K
15:49 42.25 42.26 42.25 42.25 5.6K
15:50 42.30 42.31 42.29 42.29 7.7K
15:51 42.30 42.30 42.30 42.30 1.6K
15:52 42.30 42.31 42.29 42.29 1.1K
15:53 42.31 42.31 42.25 42.25 4.8K
15:54 42.27 42.28 42.27 42.28 5.4K
15:55 42.28 42.28 42.27 42.28 4.9K
15:56 42.28 42.28 42.23 42.25 6.9K
15:57 42.27 42.29 42.26 42.29 4.8K
15:58 42.30 42.31 42.29 42.29 4.9K
15:59 42.31 42.32 42.29 42.31 9.6K
16:00 42.30 42.30 42.30 42.30 55.2K
16:01 42.30 42.30 42.30 42.30 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available