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 41.33 41.33 41.33 41.33 2.7K
09:31 41.22 41.32 41.22 41.32 0.8K
09:32 41.35 41.37 41.35 41.36 2.1K
09:36 41.50 41.50 41.50 41.50 0.1K
09:37 41.49 41.49 41.41 41.41 5.2K
09:38 41.44 41.44 41.44 41.44 1.0K
09:39 41.45 41.46 41.45 41.46 2.3K
09:40 41.49 41.49 41.48 41.48 3.5K
09:41 41.46 41.46 41.37 41.37 0.7K
09:42 41.38 41.38 41.37 41.37 0.3K
09:43 41.39 41.39 41.37 41.37 0.3K
09:44 41.31 41.31 41.29 41.29 0.3K
09:45 41.25 41.26 41.25 41.26 1.1K
09:46 41.28 41.28 41.25 41.25 0.6K
09:47 41.29 41.29 41.29 41.29 0.2K
09:48 41.29 41.42 41.29 41.42 2.0K
09:49 41.37 41.37 41.37 41.37 0.2K
09:51 41.35 41.37 41.35 41.37 0.7K
09:53 41.36 41.36 41.30 41.30 1.0K
09:54 41.32 41.36 41.32 41.36 0.7K
09:55 41.33 41.33 41.30 41.30 2.9K
09:56 41.31 41.31 41.31 41.31 0.1K
09:57 41.28 41.28 41.28 41.28 0.8K
09:58 41.31 41.31 41.31 41.31 0.2K
09:59 41.30 41.30 41.29 41.29 0.5K
10:00 41.32 41.32 41.32 41.32 0.9K
10:03 41.46 41.46 41.46 41.46 0.1K
10:04 41.47 41.49 41.47 41.49 0.2K
10:05 41.49 41.56 41.48 41.56 0.6K
10:06 41.55 41.59 41.52 41.52 2.1K
10:09 41.55 41.55 41.53 41.53 2.5K
10:10 41.47 41.47 41.46 41.46 2.3K
10:13 41.49 41.49 41.49 41.49 0.6K
10:14 41.51 41.51 41.51 41.51 0.2K
10:15 41.52 41.56 41.52 41.56 0.6K
10:16 41.58 41.58 41.58 41.58 0.1K
10:17 41.57 41.57 41.54 41.54 0.4K
10:18 41.56 41.56 41.56 41.56 0.3K
10:19 41.53 41.53 41.53 41.53 0.3K
10:20 41.54 41.54 41.52 41.52 0.7K
10:21 41.51 41.51 41.46 41.46 0.5K
10:22 41.49 41.49 41.48 41.48 1.0K
10:23 41.47 41.47 41.47 41.47 0.2K
10:24 41.47 41.49 41.47 41.49 0.8K
10:28 41.46 41.46 41.46 41.46 0.3K
10:29 41.45 41.45 41.45 41.45 0.1K
10:30 41.48 41.48 41.48 41.48 0.1K
10:31 41.45 41.49 41.45 41.49 1.5K
10:32 41.51 41.53 41.51 41.51 2.5K
10:33 41.52 41.54 41.52 41.54 0.5K
10:35 41.52 41.52 41.52 41.52 0.1K
10:36 41.51 41.51 41.51 41.51 0.1K
10:37 41.52 41.52 41.49 41.49 1.2K
10:38 41.47 41.47 41.47 41.47 0.1K
10:39 41.50 41.50 41.50 41.50 0.6K
10:41 41.60 41.60 41.60 41.60 0.1K
10:42 41.62 41.62 41.62 41.62 0.1K
10:43 41.64 41.68 41.64 41.68 0.3K
10:44 41.66 41.66 41.65 41.65 1.7K
10:45 41.64 41.64 41.64 41.64 0.1K
10:46 41.66 41.66 41.66 41.66 0.1K
10:48 41.65 41.65 41.63 41.63 0.4K
10:50 41.62 41.62 41.62 41.62 0.2K
10:53 41.64 41.64 41.64 41.64 0.7K
10:54 41.64 41.64 41.64 41.64 0.1K
10:55 41.64 41.64 41.64 41.64 0.2K
10:56 41.63 41.63 41.61 41.61 0.4K
10:57 41.59 41.59 41.58 41.58 0.6K
11:01 41.57 41.57 41.56 41.56 0.7K
11:02 41.54 41.54 41.53 41.53 0.3K
11:03 41.52 41.52 41.49 41.49 0.6K
11:05 41.48 41.48 41.48 41.48 0.7K
11:06 41.46 41.49 41.46 41.49 1.2K
11:07 41.49 41.49 41.46 41.46 1.0K
11:08 41.50 41.52 41.50 41.50 1.0K
11:09 41.53 41.53 41.52 41.52 0.6K
11:10 41.54 41.54 41.54 41.54 0.4K
11:12 41.52 41.52 41.50 41.50 1.1K
11:13 41.57 41.57 41.57 41.57 0.4K
11:14 41.62 41.62 41.62 41.62 1.0K
11:15 41.62 41.62 41.62 41.62 0.4K
11:17 41.65 41.65 41.65 41.65 0.1K
11:20 41.63 41.63 41.63 41.63 0.4K
11:21 41.62 41.62 41.61 41.61 1.1K
11:23 41.58 41.58 41.58 41.58 0.1K
11:24 41.57 41.57 41.56 41.56 0.6K
11:25 41.55 41.55 41.50 41.50 0.3K
11:26 41.54 41.54 41.54 41.54 1.8K
11:28 41.53 41.53 41.53 41.53 0.5K
11:29 41.53 41.53 41.46 41.46 1.5K
11:30 41.45 41.45 41.38 41.38 0.8K
11:32 41.33 41.33 41.33 41.33 0.3K
11:34 41.37 41.37 41.37 41.37 0.8K
11:35 41.41 41.41 41.41 41.41 0.6K
11:37 41.38 41.38 41.37 41.37 0.5K
11:38 41.38 41.38 41.38 41.38 0.1K
11:39 41.40 41.40 41.40 41.40 0.1K
11:40 41.40 41.40 41.40 41.40 0.3K
11:41 41.40 41.42 41.40 41.42 0.4K
11:43 41.42 41.42 41.39 41.39 0.9K
11:45 41.38 41.38 41.38 41.38 0.5K
11:46 41.32 41.32 41.30 41.30 1.9K
11:47 41.29 41.33 41.29 41.33 0.7K
11:48 41.34 41.34 41.34 41.34 0.4K
11:51 41.36 41.36 41.36 41.36 0.1K
11:53 41.34 41.34 41.32 41.32 1.1K
11:54 41.34 41.36 41.34 41.36 1.1K
11:55 41.37 41.37 41.37 41.37 0.1K
11:56 41.37 41.37 41.37 41.37 0.1K
12:01 41.37 41.39 41.37 41.39 0.4K
12:03 41.39 41.39 41.39 41.39 0.1K
12:05 41.38 41.38 41.37 41.37 1.3K
12:06 41.39 41.39 41.39 41.39 1.3K
12:07 41.41 41.41 41.41 41.41 0.1K
12:08 41.41 41.41 41.41 41.41 0.1K
12:09 41.40 41.40 41.40 41.40 0.1K
12:11 41.38 41.38 41.38 41.38 1.0K
12:14 41.39 41.39 41.39 41.39 0.1K
12:15 41.44 41.44 41.44 41.44 2.0K
12:17 41.46 41.46 41.46 41.46 0.1K
12:18 41.47 41.47 41.47 41.47 0.1K
12:19 41.47 41.47 41.47 41.47 0.1K
12:20 41.48 41.48 41.48 41.48 0.1K
12:21 41.45 41.45 41.44 41.45 1.8K
12:23 41.46 41.46 41.44 41.44 0.4K
12:25 41.43 41.43 41.42 41.42 0.2K
12:26 41.41 41.41 41.40 41.40 0.4K
12:29 41.39 41.39 41.39 41.39 0.1K
12:30 41.41 41.41 41.41 41.41 0.1K
12:31 41.40 41.40 41.40 41.40 0.1K
12:32 41.38 41.38 41.35 41.35 0.7K
12:34 41.39 41.40 41.39 41.40 1.2K
12:36 41.38 41.38 41.38 41.38 0.2K
12:39 41.38 41.38 41.38 41.38 0.2K
12:40 41.37 41.37 41.35 41.35 1.9K
12:41 41.35 41.41 41.35 41.41 1.9K
12:48 41.40 41.40 41.36 41.36 2.0K
12:52 41.33 41.33 41.33 41.33 0.2K
12:53 41.34 41.34 41.34 41.34 0.1K
12:55 41.33 41.33 41.32 41.32 0.7K
12:57 41.31 41.31 41.31 41.31 0.1K
12:59 41.30 41.32 41.30 41.32 0.6K
13:01 41.34 41.34 41.34 41.34 0.5K
13:02 41.35 41.35 41.35 41.35 0.6K
13:03 41.36 41.36 41.36 41.36 0.2K
13:04 41.34 41.34 41.33 41.34 0.8K
13:05 41.32 41.32 41.31 41.31 0.6K
13:06 41.29 41.29 41.29 41.29 0.1K
13:07 41.26 41.26 41.25 41.25 0.8K
13:08 41.24 41.27 41.24 41.27 1.1K
13:10 41.25 41.25 41.18 41.18 5.6K
13:11 41.22 41.22 41.16 41.16 6.2K
13:13 41.14 41.14 41.14 41.14 0.3K
13:15 41.12 41.12 41.12 41.12 0.2K
13:16 41.12 41.14 41.12 41.14 1.0K
13:17 41.15 41.16 41.15 41.16 0.5K
13:18 41.17 41.17 41.17 41.17 0.1K
13:19 41.14 41.14 41.10 41.10 1.7K
13:20 41.09 41.10 41.07 41.10 1.2K
13:21 41.11 41.11 41.11 41.11 0.1K
13:22 41.13 41.13 41.13 41.13 0.1K
13:25 41.15 41.15 41.15 41.15 0.1K
13:26 41.12 41.12 41.09 41.09 1.2K
13:27 41.07 41.07 41.06 41.06 0.3K
13:29 41.07 41.10 41.07 41.10 1.5K
13:31 41.14 41.14 41.14 41.14 0.3K
13:34 41.14 41.14 41.14 41.14 0.1K
13:36 41.14 41.14 41.11 41.11 0.8K
13:37 41.10 41.10 41.10 41.10 0.2K
13:39 41.12 41.12 41.09 41.09 3.0K
13:40 41.06 41.06 41.06 41.06 0.1K
13:41 41.05 41.05 41.05 41.05 0.1K
13:42 41.04 41.10 41.04 41.10 1.2K
13:43 41.12 41.12 41.12 41.12 0.7K
13:45 41.15 41.15 41.15 41.15 0.1K
13:46 41.11 41.11 41.11 41.11 0.6K
13:47 41.14 41.14 41.14 41.14 0.1K
13:49 41.16 41.16 41.16 41.16 0.4K
13:51 41.15 41.15 41.14 41.14 0.4K
13:53 41.14 41.14 41.13 41.13 0.4K
13:54 41.13 41.13 41.13 41.13 0.3K
13:55 41.13 41.13 41.13 41.13 0.5K
13:56 41.16 41.17 41.16 41.17 0.9K
13:58 41.17 41.17 41.16 41.16 0.5K
14:00 41.18 41.18 41.18 41.18 0.1K
14:01 41.16 41.16 41.16 41.16 1.1K
14:02 41.17 41.24 41.17 41.24 1.3K
14:05 41.29 41.29 41.29 41.29 0.1K
14:06 41.33 41.36 41.33 41.36 0.8K
14:07 41.39 41.39 41.39 41.39 0.1K
14:08 41.34 41.34 41.31 41.31 1.3K
14:10 41.36 41.37 41.36 41.37 0.6K
14:13 41.38 41.46 41.38 41.46 0.7K
14:14 41.40 41.40 41.40 41.40 1.6K
14:16 41.42 41.42 41.42 41.42 0.1K
14:17 41.40 41.40 41.40 41.40 0.1K
14:18 41.39 41.39 41.39 41.39 0.2K
14:21 41.42 41.44 41.42 41.44 0.3K
14:22 41.47 41.47 41.43 41.43 0.8K
14:23 41.44 41.44 41.43 41.43 0.2K
14:24 41.43 41.43 41.33 41.33 1.0K
14:25 41.32 41.32 41.31 41.31 0.6K
14:26 41.35 41.38 41.35 41.38 1.5K
14:27 41.36 41.38 41.36 41.38 0.5K
14:29 41.40 41.42 41.40 41.42 0.6K
14:30 41.43 41.45 41.43 41.45 0.4K
14:31 41.43 41.43 41.35 41.35 2.3K
14:34 41.35 41.35 41.35 41.35 0.2K
14:35 41.36 41.36 41.36 41.36 0.2K
14:36 41.33 41.33 41.33 41.33 0.1K
14:37 41.34 41.39 41.34 41.39 1.6K
14:38 41.41 41.41 41.41 41.41 0.1K
14:39 41.39 41.39 41.39 41.39 0.5K
14:43 41.42 41.42 41.40 41.40 1.0K
14:44 41.39 41.39 41.39 41.39 0.3K
14:45 41.42 41.44 41.40 41.40 0.8K
14:47 41.39 41.39 41.36 41.36 0.8K
14:48 41.35 41.36 41.35 41.36 0.3K
14:50 41.33 41.33 41.33 41.33 0.2K
14:51 41.33 41.33 41.33 41.33 0.1K
14:52 41.34 41.34 41.33 41.33 0.2K
14:53 41.35 41.37 41.35 41.37 0.6K
14:54 41.38 41.38 41.35 41.35 0.7K
14:57 41.35 41.35 41.35 41.35 0.1K
14:58 41.35 41.35 41.31 41.31 0.9K
14:59 41.33 41.33 41.33 41.33 0.1K
15:00 41.31 41.31 41.31 41.31 0.1K
15:02 41.31 41.31 41.31 41.31 0.3K
15:03 41.32 41.34 41.32 41.34 1.5K
15:05 41.37 41.37 41.37 41.37 0.2K
15:06 41.38 41.38 41.37 41.37 0.9K
15:07 41.40 41.40 41.39 41.39 0.4K
15:08 41.42 41.42 41.42 41.42 0.3K
15:09 41.39 41.39 41.39 41.39 0.6K
15:10 41.41 41.43 41.41 41.43 0.4K
15:11 41.45 41.45 41.45 41.45 0.1K
15:13 41.46 41.47 41.46 41.47 2.1K
15:14 41.49 41.49 41.47 41.47 0.9K
15:15 41.49 41.51 41.49 41.51 1.0K
15:16 41.51 41.51 41.51 41.51 0.2K
15:18 41.52 41.52 41.52 41.52 0.1K
15:19 41.47 41.47 41.47 41.47 1.3K
15:21 41.43 41.46 41.43 41.46 3.3K
15:23 41.45 41.45 41.45 41.45 0.1K
15:24 41.44 41.44 41.43 41.43 0.7K
15:25 41.44 41.45 41.42 41.45 1.0K
15:26 41.48 41.48 41.46 41.46 1.7K
15:29 41.49 41.49 41.48 41.48 0.3K
15:30 41.52 41.52 41.52 41.52 0.1K
15:31 41.49 41.49 41.49 41.49 1.2K
15:32 41.48 41.48 41.48 41.48 0.3K
15:33 41.50 41.50 41.50 41.50 0.4K
15:34 41.51 41.51 41.47 41.47 1.2K
15:35 41.49 41.49 41.49 41.49 0.3K
15:36 41.48 41.48 41.47 41.47 0.7K
15:37 41.47 41.47 41.45 41.45 0.4K
15:39 41.45 41.45 41.43 41.43 0.6K
15:40 41.45 41.45 41.45 41.45 0.9K
15:41 41.44 41.44 41.43 41.43 0.4K
15:42 41.45 41.45 41.40 41.40 2.1K
15:43 41.40 41.40 41.37 41.37 1.1K
15:44 41.36 41.36 41.36 41.36 0.3K
15:45 41.39 41.43 41.39 41.43 2.5K
15:46 41.43 41.43 41.43 41.43 0.3K
15:47 41.43 41.43 41.40 41.43 1.5K
15:48 41.41 41.41 41.40 41.40 1.7K
15:49 41.42 41.42 41.39 41.41 1.3K
15:50 41.36 41.41 41.36 41.41 4.1K
15:51 41.39 41.41 41.38 41.39 2.4K
15:52 41.42 41.42 41.42 41.42 0.2K
15:53 41.42 41.45 41.41 41.45 3.6K
15:54 41.47 41.47 41.44 41.46 2.5K
15:55 41.46 41.46 41.43 41.43 4.3K
15:56 41.44 41.47 41.44 41.47 3.4K
15:57 41.45 41.47 41.44 41.47 4.9K
15:58 41.48 41.49 41.47 41.47 3.9K
15:59 41.49 41.49 41.43 41.46 5.1K
16:00 41.43 41.43 41.43 41.43 48.2K
16:01 41.43 41.43 41.43 41.43 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available