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 42.45 42.60 42.41 42.58 28.1K
09:31 42.58 42.59 42.37 42.37 5.6K
09:32 42.42 42.53 42.42 42.46 5.2K
09:33 42.49 42.51 42.49 42.51 1.7K
09:34 42.56 42.64 42.56 42.64 2.3K
09:35 42.68 42.71 42.64 42.64 3.4K
09:36 42.65 42.65 42.62 42.62 3.3K
09:37 42.60 42.60 42.55 42.55 1.2K
09:38 42.54 42.61 42.54 42.57 2.8K
09:39 42.61 42.64 42.61 42.61 0.9K
09:40 42.64 42.72 42.64 42.72 1.4K
09:41 42.80 42.81 42.80 42.81 0.8K
09:42 42.85 42.85 42.85 42.85 0.1K
09:43 42.88 42.88 42.88 42.88 0.4K
09:44 42.91 42.91 42.88 42.88 0.4K
09:45 42.82 42.82 42.82 42.82 3.6K
09:46 42.83 42.84 42.83 42.84 0.3K
09:47 42.78 42.78 42.68 42.68 2.0K
09:48 42.64 42.64 42.56 42.56 0.5K
09:49 42.52 42.52 42.50 42.50 1.1K
09:50 42.49 42.49 42.46 42.46 1.0K
09:51 42.43 42.55 42.43 42.55 0.9K
09:53 42.50 42.64 42.50 42.64 2.7K
09:54 42.70 42.70 42.69 42.69 1.2K
09:55 42.70 42.73 42.70 42.73 2.8K
09:56 42.68 42.68 42.61 42.61 0.8K
09:58 42.69 42.76 42.65 42.76 3.6K
09:59 42.79 42.79 42.78 42.78 0.5K
10:00 42.79 42.81 42.68 42.70 0.9K
10:01 42.68 42.68 42.67 42.67 3.0K
10:02 42.71 42.74 42.66 42.66 1.9K
10:03 42.66 42.66 42.62 42.62 1.7K
10:04 42.60 42.63 42.60 42.63 0.6K
10:05 42.65 42.67 42.65 42.67 0.3K
10:06 42.65 42.67 42.65 42.66 0.9K
10:07 42.65 42.65 42.62 42.62 0.4K
10:10 42.60 42.60 42.60 42.60 0.4K
10:11 42.59 42.59 42.57 42.59 4.6K
10:12 42.61 42.67 42.61 42.66 2.0K
10:14 42.71 42.74 42.71 42.71 1.4K
10:15 42.72 42.72 42.72 42.72 0.8K
10:16 42.75 42.75 42.73 42.73 3.9K
10:17 42.72 42.72 42.70 42.70 1.8K
10:18 42.69 42.74 42.69 42.74 1.8K
10:19 42.75 42.77 42.75 42.77 2.2K
10:22 42.78 42.83 42.78 42.83 0.5K
10:23 42.83 42.83 42.83 42.83 0.5K
10:24 42.87 42.87 42.87 42.87 0.3K
10:25 42.86 42.92 42.86 42.92 4.3K
10:26 42.90 42.90 42.83 42.83 3.5K
10:27 42.83 42.83 42.77 42.77 9.1K
10:28 42.73 42.73 42.64 42.64 2.6K
10:29 42.62 42.66 42.62 42.66 0.5K
10:30 42.67 42.75 42.67 42.75 4.1K
10:31 42.71 42.71 42.71 42.71 1.4K
10:32 42.70 42.70 42.70 42.70 0.7K
10:33 42.71 42.71 42.70 42.70 0.5K
10:34 42.68 42.68 42.68 42.68 0.1K
10:35 42.66 42.66 42.66 42.66 0.3K
10:36 42.56 42.56 42.56 42.56 0.4K
10:37 42.58 42.58 42.57 42.57 0.2K
10:38 42.61 42.62 42.61 42.62 0.6K
10:39 42.63 42.65 42.63 42.65 1.4K
10:40 42.64 42.64 42.61 42.61 1.0K
10:41 42.64 42.65 42.64 42.65 0.2K
10:43 42.65 42.65 42.61 42.61 4.2K
10:45 42.64 42.65 42.64 42.64 10.1K
10:46 42.65 42.65 42.62 42.62 6.1K
10:47 42.61 42.65 42.61 42.65 2.2K
10:48 42.65 42.66 42.65 42.65 3.0K
10:49 42.65 42.78 42.65 42.75 6.1K
10:50 42.72 42.72 42.68 42.70 2.3K
10:51 42.71 42.71 42.68 42.68 2.6K
10:53 42.71 42.71 42.71 42.71 3.4K
10:55 42.75 42.75 42.71 42.71 5.1K
10:58 42.70 42.70 42.70 42.70 0.6K
10:59 42.69 42.72 42.69 42.70 13.2K
11:00 42.71 42.72 42.71 42.71 0.7K
11:01 42.70 42.72 42.70 42.72 5.3K
11:02 42.72 42.72 42.72 42.72 0.3K
11:03 42.72 42.72 42.70 42.71 1.6K
11:04 42.72 42.72 42.70 42.71 3.8K
11:05 42.71 42.71 42.61 42.66 9.4K
11:06 42.69 42.71 42.69 42.71 4.9K
11:07 42.71 42.71 42.71 42.71 3.3K
11:08 42.71 42.71 42.69 42.70 4.2K
11:09 42.70 42.75 42.70 42.75 30.4K
11:10 42.75 42.75 42.74 42.75 1.2K
11:11 42.75 42.89 42.74 42.89 12.5K
11:12 42.87 42.87 42.82 42.82 1.1K
11:13 42.81 42.82 42.80 42.82 5.1K
11:14 42.81 42.82 42.79 42.82 1.5K
11:15 42.87 42.91 42.87 42.87 4.7K
11:16 42.88 42.89 42.88 42.89 0.7K
11:17 42.88 42.90 42.88 42.90 1.3K
11:18 42.92 42.95 42.92 42.95 4.2K
11:19 42.94 42.94 42.92 42.92 1.9K
11:20 42.89 42.90 42.89 42.90 2.0K
11:21 42.90 42.90 42.89 42.89 3.0K
11:22 42.89 42.90 42.89 42.90 4.5K
11:23 42.90 42.90 42.90 42.90 0.8K
11:24 42.90 42.90 42.89 42.89 2.1K
11:25 42.89 42.89 42.87 42.87 4.3K
11:26 42.88 42.90 42.88 42.90 7.0K
11:28 42.90 42.99 42.90 42.97 13.9K
11:29 42.97 42.97 42.95 42.95 10.0K
11:30 42.95 42.95 42.87 42.87 2.9K
11:31 42.88 42.88 42.88 42.88 0.2K
11:32 42.90 43.08 42.89 43.05 48.6K
11:33 43.07 43.08 43.04 43.04 1.9K
11:34 43.01 43.02 42.98 42.98 17.1K
11:35 43.10 43.10 43.07 43.08 14.1K
11:36 43.13 43.13 43.13 43.13 0.5K
11:37 43.16 43.23 43.16 43.19 1.6K
11:38 43.18 43.18 43.18 43.18 0.6K
11:40 43.19 43.19 43.16 43.16 2.2K
11:41 43.13 43.13 43.13 43.13 0.1K
11:42 43.12 43.12 43.03 43.03 5.1K
11:43 43.04 43.04 43.04 43.04 0.1K
11:44 43.04 43.04 43.04 43.04 0.1K
11:45 43.05 43.05 43.05 43.05 4.1K
11:46 43.04 43.04 43.02 43.02 1.3K
11:47 42.99 42.99 42.99 42.99 10.9K
11:48 42.99 42.99 42.99 42.99 2.3K
11:49 42.99 43.06 42.99 43.06 2.5K
11:52 43.04 43.04 43.04 43.04 0.2K
11:53 43.04 43.04 43.04 43.04 0.9K
11:55 43.03 43.03 43.03 43.03 0.7K
11:56 43.02 43.02 42.99 42.99 1.9K
11:57 43.00 43.09 43.00 43.09 2.4K
11:58 43.07 43.07 43.07 43.07 0.1K
12:00 43.06 43.06 43.04 43.04 1.0K
12:01 43.07 43.18 43.07 43.18 1.4K
12:02 43.17 43.17 43.17 43.17 0.1K
12:03 43.20 43.20 43.18 43.18 2.0K
12:05 43.20 43.20 43.20 43.20 7.2K
12:06 43.20 43.20 43.19 43.19 15.8K
12:07 43.18 43.18 43.18 43.18 1.0K
12:09 43.20 43.20 43.20 43.20 0.9K
12:10 43.20 43.20 43.20 43.20 6.6K
12:11 43.20 43.20 43.20 43.20 4.7K
12:12 43.20 43.20 43.19 43.19 3.1K
12:13 43.18 43.20 43.18 43.20 2.4K
12:14 43.20 43.20 43.20 43.20 1.2K
12:15 43.20 43.20 43.20 43.20 19.1K
12:16 43.20 43.29 43.20 43.29 7.6K
12:17 43.29 43.30 43.29 43.30 1.0K
12:18 43.29 43.30 43.26 43.26 2.5K
12:19 43.26 43.26 43.25 43.25 0.7K
12:20 43.24 43.24 43.21 43.21 3.2K
12:21 43.26 43.26 43.26 43.26 0.6K
12:22 43.27 43.27 43.24 43.24 4.7K
12:23 43.23 43.23 43.20 43.20 2.8K
12:24 43.21 43.21 43.20 43.20 0.4K
12:25 43.22 43.26 43.22 43.23 1.7K
12:27 43.24 43.24 43.24 43.24 0.1K
12:28 43.23 43.23 43.16 43.16 3.4K
12:29 43.17 43.17 43.17 43.17 0.1K
12:30 43.18 43.20 43.18 43.20 0.7K
12:31 43.21 43.21 43.18 43.20 3.5K
12:32 43.20 43.20 43.18 43.19 2.1K
12:33 43.20 43.20 43.20 43.20 18.5K
12:34 43.20 43.20 43.19 43.19 1.3K
12:35 43.14 43.14 43.14 43.14 1.1K
12:36 43.15 43.15 43.14 43.14 1.7K
12:37 43.15 43.15 43.15 43.15 1.9K
12:38 43.14 43.14 43.00 43.00 13.0K
12:39 43.01 43.13 43.00 43.13 66.8K
12:40 43.14 43.18 43.13 43.18 0.5K
12:41 43.21 43.21 43.21 43.21 0.1K
12:42 43.19 43.22 43.19 43.22 2.1K
12:43 43.25 43.25 43.25 43.25 0.2K
12:44 43.25 43.25 43.25 43.25 0.1K
12:45 43.25 43.25 43.22 43.22 3.4K
12:47 43.23 43.24 43.23 43.24 0.5K
12:49 43.23 43.23 43.23 43.23 1.4K
12:50 43.23 43.25 43.22 43.24 2.4K
12:52 43.23 43.25 43.23 43.25 0.7K
12:53 43.25 43.27 43.25 43.27 2.6K
12:55 43.31 43.31 43.31 43.31 0.1K
12:57 43.31 43.31 43.31 43.31 0.9K
12:58 43.32 43.35 43.32 43.35 0.4K
12:59 43.36 43.36 43.35 43.35 2.8K
13:00 43.36 43.36 43.36 43.36 0.4K
13:02 43.36 43.36 43.36 43.36 0.1K
13:03 43.36 43.36 43.36 43.36 2.2K
13:05 43.34 43.34 43.34 43.34 0.6K
13:06 43.35 43.35 43.35 43.35 0.1K
13:07 43.35 43.35 43.31 43.33 6.5K
13:08 43.32 43.34 43.32 43.34 1.0K
13:09 43.35 43.35 43.35 43.35 0.2K
13:10 43.34 43.35 43.34 43.34 26.3K
13:11 43.33 43.34 43.33 43.34 1.4K
13:12 43.42 43.43 43.42 43.43 3.4K
13:13 43.48 43.48 43.46 43.46 0.9K
13:14 43.43 43.45 43.43 43.45 1.5K
13:15 43.43 43.43 43.43 43.43 0.5K
13:18 43.47 43.47 43.45 43.45 2.9K
13:19 43.44 43.47 43.44 43.47 2.8K
13:20 43.40 43.40 43.40 43.40 3.6K
13:25 43.43 43.43 43.42 43.42 0.5K
13:26 43.41 43.44 43.41 43.44 1.8K
13:28 43.45 43.45 43.45 43.45 0.3K
13:29 43.45 43.48 43.45 43.47 2.9K
13:30 43.49 43.50 43.49 43.50 2.7K
13:31 43.51 43.51 43.51 43.51 0.5K
13:32 43.56 43.56 43.54 43.54 1.2K
13:33 43.54 43.54 43.51 43.51 4.7K
13:35 43.50 43.51 43.50 43.51 0.3K
13:36 43.52 43.52 43.52 43.52 0.4K
13:37 43.54 43.55 43.54 43.55 0.5K
13:38 43.54 43.54 43.52 43.54 1.8K
13:39 43.56 43.56 43.56 43.56 0.2K
13:42 43.62 43.62 43.62 43.62 0.7K
13:45 43.63 43.63 43.63 43.63 0.1K
13:46 43.59 43.59 43.59 43.59 0.3K
13:47 43.57 43.57 43.57 43.57 2.4K
13:49 43.60 43.60 43.52 43.52 2.1K
13:50 43.49 43.49 43.48 43.48 0.8K
13:51 43.46 43.49 43.44 43.46 2.6K
13:53 43.48 43.48 43.48 43.48 0.1K
13:54 43.50 43.50 43.50 43.50 0.5K
13:55 43.53 43.56 43.53 43.55 1.4K
13:56 43.51 43.51 43.51 43.51 1.5K
13:58 43.54 43.55 43.54 43.55 2.2K
13:59 43.54 43.54 43.54 43.54 0.1K
14:01 43.54 43.54 43.52 43.52 1.5K
14:02 43.51 43.51 43.45 43.45 1.7K
14:03 43.51 43.51 43.51 43.51 0.9K
14:04 43.48 43.48 43.48 43.48 1.3K
14:05 43.47 43.47 43.47 43.47 0.9K
14:06 43.43 43.44 43.40 43.44 2.0K
14:07 43.42 43.42 43.42 43.42 1.2K
14:08 43.44 43.44 43.44 43.44 0.1K
14:09 43.46 43.46 43.46 43.46 0.4K
14:10 43.46 43.47 43.46 43.47 0.5K
14:11 43.46 43.46 43.42 43.42 3.8K
14:12 43.46 43.48 43.46 43.48 0.6K
14:13 43.51 43.51 43.51 43.51 0.1K
14:14 43.51 43.51 43.49 43.50 1.9K
14:16 43.51 43.51 43.51 43.51 0.4K
14:19 43.51 43.53 43.50 43.53 3.7K
14:22 43.54 43.54 43.52 43.52 2.0K
14:24 43.50 43.50 43.48 43.50 3.8K
14:25 43.49 43.51 43.49 43.51 1.4K
14:27 43.55 43.55 43.55 43.55 0.1K
14:28 43.56 43.56 43.56 43.56 0.1K
14:30 43.58 43.58 43.58 43.58 0.5K
14:31 43.56 43.56 43.55 43.56 2.3K
14:32 43.57 43.57 43.54 43.55 2.5K
14:35 43.60 43.60 43.60 43.60 0.1K
14:37 43.60 43.60 43.59 43.59 1.7K
14:38 43.57 43.57 43.57 43.57 0.1K
14:39 43.58 43.58 43.56 43.56 3.2K
14:41 43.56 43.59 43.56 43.59 1.6K
14:42 43.54 43.54 43.54 43.54 2.1K
14:44 43.55 43.55 43.52 43.52 4.2K
14:45 43.53 43.67 43.53 43.67 3.2K
14:47 43.68 43.68 43.68 43.68 2.2K
14:48 43.68 43.68 43.68 43.68 0.4K
14:51 43.64 43.65 43.64 43.65 2.1K
14:52 43.67 43.67 43.67 43.67 0.5K
14:53 43.67 43.67 43.67 43.67 1.5K
14:54 43.65 43.65 43.62 43.62 1.3K
14:55 43.62 43.64 43.62 43.64 0.6K
14:57 43.66 43.66 43.66 43.66 0.2K
14:58 43.66 43.66 43.65 43.65 1.0K
15:01 43.65 43.65 43.63 43.63 2.4K
15:02 43.65 43.65 43.61 43.61 2.4K
15:03 43.60 43.61 43.60 43.61 0.3K
15:04 43.62 43.62 43.57 43.57 2.1K
15:05 43.57 43.69 43.57 43.67 12.5K
15:08 43.66 43.66 43.65 43.66 2.9K
15:10 43.66 43.66 43.66 43.66 1.7K
15:11 43.67 43.68 43.67 43.67 4.3K
15:12 43.68 43.68 43.67 43.67 1.4K
15:13 43.66 43.66 43.66 43.66 0.9K
15:14 43.66 43.67 43.66 43.67 2.6K
15:15 43.66 43.67 43.66 43.67 6.1K
15:16 43.69 43.69 43.69 43.69 1.1K
15:17 43.70 43.70 43.70 43.70 1.5K
15:18 43.70 43.73 43.70 43.73 7.5K
15:19 43.75 43.78 43.75 43.78 4.3K
15:20 43.79 43.79 43.75 43.75 4.9K
15:21 43.74 43.77 43.74 43.77 3.5K
15:23 43.78 43.78 43.76 43.76 3.2K
15:24 43.76 43.76 43.76 43.76 0.6K
15:25 43.75 43.77 43.75 43.76 6.2K
15:26 43.77 43.81 43.77 43.81 3.8K
15:27 43.81 43.81 43.81 43.81 0.6K
15:28 43.81 43.81 43.78 43.78 2.4K
15:29 43.78 43.81 43.78 43.80 5.2K
15:30 43.81 43.82 43.81 43.82 2.8K
15:31 43.81 43.81 43.77 43.77 2.5K
15:32 43.74 43.74 43.72 43.72 1.4K
15:34 43.68 43.68 43.68 43.68 3.6K
15:35 43.69 43.69 43.69 43.69 2.8K
15:36 43.69 43.70 43.69 43.69 1.3K
15:37 43.69 43.70 43.69 43.70 8.3K
15:38 43.71 43.76 43.71 43.74 8.2K
15:39 43.75 43.75 43.69 43.69 3.3K
15:40 43.65 43.66 43.62 43.62 3.3K
15:41 43.62 43.62 43.62 43.62 0.1K
15:42 43.65 43.65 43.59 43.61 9.9K
15:43 43.62 43.70 43.62 43.70 13.1K
15:44 43.70 43.70 43.68 43.70 11.1K
15:45 43.71 43.73 43.70 43.73 14.1K
15:46 43.73 43.74 43.73 43.74 22.0K
15:47 43.76 43.76 43.74 43.75 14.5K
15:48 43.74 43.79 43.74 43.79 20.4K
15:49 43.80 43.84 43.80 43.83 16.2K
15:50 43.85 43.86 43.84 43.86 28.2K
15:51 43.85 43.87 43.85 43.87 4.9K
15:52 43.86 43.87 43.85 43.87 10.4K
15:53 43.87 43.87 43.86 43.87 9.3K
15:54 43.87 43.87 43.85 43.85 9.9K
15:55 43.85 43.85 43.85 43.85 10.2K
15:56 43.85 43.85 43.85 43.85 5.0K
15:57 43.85 43.85 43.85 43.85 10.9K
15:58 43.85 43.85 43.85 43.85 7.0K
15:59 43.85 43.87 43.85 43.87 18.7K
16:00 43.85 43.85 43.85 43.85 173.7K
16:01 43.85 43.85 43.85 43.85 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available