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 43.32 43.32 43.01 43.15 24.6K
09:31 43.03 43.25 43.03 43.25 9.5K
09:32 43.22 43.44 43.22 43.44 5.3K
09:33 43.45 43.47 43.44 43.47 1.7K
09:34 43.47 43.47 43.31 43.31 2.1K
09:35 43.29 43.29 43.05 43.11 5.5K
09:36 43.15 43.34 43.15 43.34 4.5K
09:37 43.31 43.33 43.26 43.26 1.4K
09:38 43.23 43.26 43.22 43.22 1.2K
09:39 43.23 43.23 43.23 43.23 0.3K
09:40 43.23 43.27 43.19 43.19 4.8K
09:41 43.15 43.15 43.08 43.08 1.2K
09:42 43.03 43.03 43.03 43.03 0.3K
09:43 43.04 43.05 42.93 42.93 2.5K
09:44 42.99 43.00 42.99 43.00 3.7K
09:45 43.00 43.00 42.84 42.84 2.4K
09:46 42.84 42.90 42.84 42.90 2.8K
09:47 42.93 42.95 42.93 42.95 1.3K
09:48 42.95 42.95 42.92 42.92 1.1K
09:49 42.89 42.90 42.88 42.88 1.7K
09:50 42.86 42.92 42.86 42.89 1.9K
09:51 42.85 42.85 42.77 42.77 2.3K
09:52 42.76 42.76 42.67 42.67 2.6K
09:53 42.70 42.73 42.67 42.67 5.8K
09:54 42.60 42.71 42.60 42.67 9.0K
09:55 42.68 42.75 42.68 42.69 6.6K
09:56 42.64 42.64 42.61 42.61 1.9K
09:57 42.58 42.70 42.58 42.67 2.5K
09:58 42.68 42.68 42.68 42.68 1.1K
09:59 42.66 42.66 42.66 42.66 0.4K
10:00 42.68 42.75 42.62 42.75 7.0K
10:01 42.80 42.85 42.76 42.76 2.2K
10:02 42.76 42.80 42.73 42.73 3.2K
10:03 42.78 42.82 42.78 42.82 2.0K
10:04 42.83 42.87 42.81 42.81 1.2K
10:05 42.83 42.83 42.78 42.80 0.6K
10:06 42.84 42.86 42.84 42.86 1.8K
10:07 42.86 42.87 42.85 42.87 0.6K
10:08 42.89 42.96 42.89 42.92 6.5K
10:09 42.93 42.93 42.84 42.85 1.1K
10:10 42.87 42.96 42.87 42.95 8.3K
10:11 42.87 42.87 42.87 42.87 1.4K
10:12 42.84 42.85 42.84 42.85 1.8K
10:13 42.88 42.94 42.88 42.89 4.5K
10:14 42.92 42.92 42.88 42.88 0.6K
10:15 42.88 42.88 42.79 42.79 1.5K
10:16 42.84 42.91 42.84 42.91 1.1K
10:17 42.90 42.97 42.90 42.92 3.3K
10:18 42.93 42.96 42.93 42.96 1.4K
10:19 42.97 42.97 42.97 42.97 0.4K
10:20 42.98 43.00 42.95 42.95 3.1K
10:21 42.94 42.94 42.91 42.91 1.1K
10:22 42.93 42.93 42.90 42.90 0.6K
10:23 42.93 42.93 42.91 42.91 0.5K
10:24 42.90 42.90 42.89 42.89 0.4K
10:25 42.85 42.85 42.85 42.85 0.6K
10:26 42.82 42.82 42.78 42.82 3.9K
10:27 42.82 42.82 42.82 42.82 0.1K
10:28 42.82 42.82 42.82 42.82 0.2K
10:29 42.80 42.82 42.80 42.82 0.4K
10:30 42.81 42.81 42.77 42.78 1.7K
10:31 42.81 42.87 42.81 42.87 2.1K
10:32 42.91 42.91 42.85 42.85 2.8K
10:33 42.87 42.89 42.87 42.89 1.5K
10:34 42.91 42.91 42.91 42.91 0.3K
10:35 42.90 42.92 42.90 42.90 1.1K
10:36 42.89 42.89 42.88 42.88 0.9K
10:37 42.87 42.88 42.87 42.88 0.5K
10:38 42.90 42.90 42.88 42.88 2.3K
10:39 42.86 42.87 42.86 42.87 0.8K
10:40 42.86 42.86 42.86 42.86 0.2K
10:41 42.88 42.93 42.88 42.93 2.7K
10:42 42.93 42.93 42.93 42.93 1.0K
10:44 42.93 42.93 42.93 42.93 0.3K
10:45 42.92 42.92 42.91 42.92 1.3K
10:46 42.92 42.92 42.90 42.90 0.9K
10:47 42.89 42.93 42.89 42.93 2.5K
10:48 42.94 42.99 42.94 42.97 2.3K
10:49 42.99 43.01 42.96 43.01 4.5K
10:50 43.04 43.04 43.00 43.00 1.1K
10:51 43.01 43.11 43.01 43.10 2.6K
10:52 43.09 43.09 43.04 43.04 1.4K
10:53 43.01 43.01 42.98 42.98 2.7K
10:54 42.98 42.98 42.98 42.98 1.0K
10:55 43.01 43.01 42.98 42.98 1.6K
10:56 42.99 43.01 42.99 43.01 0.6K
10:57 43.00 43.00 43.00 43.00 1.1K
10:58 43.00 43.06 43.00 43.06 2.1K
10:59 42.99 42.99 42.99 42.99 3.9K
11:00 43.02 43.06 43.01 43.01 2.6K
11:01 43.02 43.02 43.02 43.02 0.5K
11:02 42.98 43.03 42.98 43.00 5.5K
11:03 42.99 42.99 42.99 42.99 0.1K
11:04 43.00 43.01 43.00 43.01 1.0K
11:05 43.03 43.04 43.03 43.04 0.9K
11:06 43.04 43.05 43.04 43.05 0.4K
11:07 43.06 43.07 43.06 43.07 0.5K
11:08 43.07 43.12 43.07 43.12 1.4K
11:09 43.07 43.10 43.07 43.10 2.1K
11:10 43.07 43.07 43.03 43.03 1.6K
11:11 43.05 43.05 43.05 43.05 0.4K
11:12 43.06 43.06 43.06 43.06 1.0K
11:13 43.05 43.05 43.05 43.05 0.5K
11:14 43.05 43.05 43.05 43.05 0.5K
11:16 43.04 43.08 43.04 43.07 2.3K
11:17 43.07 43.07 43.07 43.07 0.2K
11:18 43.05 43.07 43.05 43.05 1.0K
11:19 43.04 43.04 43.03 43.03 0.6K
11:20 43.04 43.05 43.04 43.05 0.2K
11:21 43.07 43.08 43.07 43.08 1.5K
11:22 43.09 43.10 43.09 43.10 2.0K
11:23 43.11 43.12 43.11 43.12 0.9K
11:24 43.12 43.12 43.12 43.12 0.7K
11:25 43.14 43.16 43.14 43.16 1.2K
11:26 43.14 43.14 43.11 43.11 2.4K
11:27 43.10 43.10 43.08 43.08 1.3K
11:28 43.10 43.10 43.10 43.10 0.3K
11:29 43.08 43.08 43.07 43.07 0.6K
11:30 43.10 43.10 43.09 43.09 0.5K
11:32 43.08 43.08 43.08 43.08 0.3K
11:33 43.08 43.08 43.01 43.01 1.4K
11:34 43.03 43.04 42.92 43.01 7.0K
11:35 43.01 43.01 43.01 43.01 1.2K
11:36 42.99 42.99 42.98 42.98 0.4K
11:37 42.95 42.95 42.95 42.95 0.2K
11:38 42.95 42.95 42.94 42.94 0.5K
11:39 42.93 42.94 42.93 42.94 0.7K
11:41 42.95 42.97 42.95 42.97 0.3K
11:43 42.96 42.96 42.93 42.93 1.0K
11:44 42.94 42.94 42.94 42.94 0.1K
11:45 42.93 42.93 42.93 42.93 0.2K
11:46 42.92 42.92 42.91 42.91 0.8K
11:47 42.90 42.90 42.90 42.90 0.8K
11:50 42.87 42.87 42.83 42.83 1.3K
11:51 42.82 42.82 42.82 42.82 0.1K
11:53 42.82 42.86 42.82 42.86 0.9K
11:56 42.84 42.84 42.79 42.79 0.9K
11:57 42.79 42.79 42.79 42.79 0.4K
11:58 42.78 42.78 42.76 42.76 0.2K
11:59 42.78 42.78 42.78 42.78 0.4K
12:00 42.80 42.81 42.76 42.76 2.0K
12:03 42.82 42.82 42.82 42.82 0.1K
12:04 42.83 42.83 42.83 42.83 0.3K
12:05 42.82 42.83 42.82 42.83 0.7K
12:06 42.82 42.82 42.81 42.81 1.6K
12:07 42.85 42.85 42.73 42.73 4.2K
12:08 42.75 42.75 42.75 42.75 0.2K
12:09 42.77 42.81 42.77 42.81 1.2K
12:10 42.80 42.80 42.78 42.78 0.8K
12:14 42.73 42.73 42.72 42.72 1.1K
12:15 42.73 42.73 42.69 42.69 1.7K
12:16 42.67 42.67 42.67 42.67 0.2K
12:17 42.66 42.68 42.63 42.68 4.6K
12:18 42.66 42.66 42.61 42.61 0.9K
12:19 42.59 42.63 42.59 42.63 2.1K
12:20 42.62 42.62 42.56 42.56 2.8K
12:21 42.57 42.57 42.57 42.57 0.4K
12:22 42.58 42.58 42.50 42.50 2.1K
12:23 42.48 42.49 42.48 42.49 0.9K
12:24 42.49 42.49 42.49 42.49 0.4K
12:25 42.52 42.52 42.52 42.52 1.0K
12:26 42.52 42.54 42.48 42.48 2.5K
12:27 42.47 42.51 42.47 42.51 0.9K
12:28 42.49 42.49 42.49 42.49 2.0K
12:31 42.52 42.53 42.52 42.53 0.3K
12:32 42.54 42.54 42.54 42.54 0.2K
12:36 42.54 42.54 42.50 42.50 1.2K
12:37 42.52 42.52 42.52 42.52 0.7K
12:38 42.54 42.54 42.54 42.54 0.3K
12:39 42.55 42.55 42.55 42.55 0.1K
12:40 42.56 42.57 42.56 42.57 0.3K
12:41 42.59 42.59 42.59 42.59 1.2K
12:42 42.57 42.57 42.57 42.57 0.6K
12:43 42.56 42.56 42.56 42.56 0.5K
12:44 42.53 42.53 42.52 42.52 2.9K
12:46 42.50 42.50 42.50 42.50 0.5K
12:47 42.50 42.50 42.50 42.50 0.5K
12:48 42.49 42.49 42.46 42.46 0.8K
12:49 42.45 42.45 42.43 42.43 0.9K
12:50 42.45 42.47 42.45 42.47 2.2K
12:52 42.45 42.45 42.41 42.41 1.1K
12:53 42.41 42.41 42.39 42.39 0.6K
12:54 42.40 42.40 42.37 42.38 1.4K
12:55 42.37 42.38 42.36 42.36 1.2K
12:56 42.37 42.37 42.35 42.35 0.6K
12:57 42.35 42.35 42.32 42.32 0.9K
12:58 42.33 42.34 42.33 42.34 1.5K
12:59 42.36 42.36 42.35 42.35 1.8K
13:00 42.36 42.36 42.36 42.36 0.2K
13:01 42.35 42.40 42.35 42.40 2.9K
13:02 42.44 42.54 42.44 42.54 8.6K
13:03 42.55 42.57 42.55 42.57 2.3K
13:04 42.54 42.54 42.52 42.52 2.0K
13:06 42.50 42.52 42.50 42.52 3.5K
13:07 42.54 42.54 42.54 42.54 0.3K
13:09 42.53 42.55 42.53 42.55 0.7K
13:10 42.54 42.54 42.54 42.54 0.2K
13:11 42.54 42.55 42.54 42.55 0.6K
13:12 42.55 42.55 42.50 42.50 1.9K
13:13 42.51 42.54 42.51 42.54 2.1K
13:15 42.53 42.53 42.51 42.51 0.8K
13:16 42.53 42.53 42.53 42.53 0.7K
13:17 42.54 42.55 42.54 42.55 0.4K
13:18 42.54 42.54 42.54 42.54 0.2K
13:20 42.54 42.54 42.54 42.54 0.6K
13:21 42.54 42.67 42.54 42.67 3.3K
13:22 42.64 42.64 42.61 42.61 1.3K
13:23 42.60 42.60 42.56 42.56 1.2K
13:24 42.55 42.57 42.55 42.57 0.2K
13:25 42.55 42.55 42.55 42.55 0.4K
13:26 42.56 42.56 42.56 42.56 1.9K
13:27 42.56 42.58 42.56 42.58 2.4K
13:28 42.57 42.57 42.57 42.57 0.2K
13:29 42.58 42.58 42.58 42.58 0.1K
13:30 42.58 42.58 42.58 42.58 1.0K
13:31 42.56 42.56 42.54 42.54 14.2K
13:32 42.52 42.52 42.50 42.51 1.8K
13:33 42.49 42.50 42.49 42.50 2.1K
13:34 42.49 42.50 42.49 42.50 1.9K
13:35 42.50 42.62 42.50 42.62 13.7K
13:36 42.59 42.59 42.54 42.54 1.4K
13:37 42.52 42.52 42.52 42.52 0.4K
13:38 42.50 42.50 42.49 42.49 0.4K
13:39 42.50 42.50 42.49 42.50 1.5K
13:40 42.50 42.50 42.49 42.49 0.5K
13:41 42.49 42.50 42.49 42.50 1.7K
13:42 42.49 42.49 42.48 42.49 0.8K
13:43 42.48 42.48 42.42 42.42 2.4K
13:44 42.41 42.42 42.41 42.41 1.7K
13:45 42.41 42.41 42.39 42.39 1.7K
13:46 42.39 42.45 42.39 42.45 4.5K
13:47 42.48 42.51 42.48 42.51 0.5K
13:48 42.49 42.50 42.49 42.50 0.7K
13:49 42.45 42.46 42.45 42.46 1.1K
13:52 42.46 42.46 42.46 42.46 0.8K
13:53 42.44 42.45 42.44 42.45 0.4K
13:54 42.40 42.40 42.40 42.40 0.6K
13:55 42.38 42.39 42.38 42.38 1.6K
13:56 42.35 42.35 42.35 42.35 0.1K
13:57 42.36 42.39 42.36 42.38 12.2K
13:58 42.37 42.37 42.35 42.35 0.5K
13:59 42.35 42.35 42.35 42.35 0.4K
14:00 42.35 42.37 42.35 42.37 2.7K
14:01 42.38 42.39 42.38 42.39 1.2K
14:02 42.40 42.44 42.40 42.44 2.0K
14:03 42.46 42.46 42.46 42.46 0.5K
14:04 42.46 42.46 42.40 42.40 3.7K
14:05 42.39 42.39 42.39 42.39 0.2K
14:06 42.40 42.40 42.37 42.38 3.0K
14:08 42.39 42.41 42.39 42.41 2.5K
14:09 42.41 42.42 42.41 42.42 0.6K
14:10 42.46 42.46 42.46 42.46 0.7K
14:11 42.45 42.45 42.45 42.45 0.1K
14:13 42.44 42.45 42.43 42.43 1.3K
14:15 42.44 42.44 42.44 42.44 0.4K
14:16 42.44 42.45 42.44 42.45 0.9K
14:17 42.43 42.43 42.43 42.43 1.2K
14:18 42.42 42.43 42.42 42.43 0.9K
14:19 42.43 42.43 42.42 42.42 1.0K
14:20 42.41 42.43 42.41 42.43 2.6K
14:22 42.43 42.44 42.43 42.44 2.0K
14:23 42.44 42.44 42.43 42.44 1.1K
14:24 42.42 42.42 42.42 42.42 0.8K
14:25 42.42 42.42 42.41 42.41 0.3K
14:26 42.43 42.43 42.43 42.43 0.8K
14:27 42.47 42.47 42.45 42.45 4.2K
14:29 42.46 42.47 42.46 42.47 1.4K
14:30 42.47 42.47 42.47 42.47 0.5K
14:32 42.48 42.49 42.48 42.49 1.0K
14:34 42.48 42.48 42.48 42.48 0.5K
14:35 42.47 42.49 42.47 42.49 1.9K
14:36 42.48 42.48 42.48 42.48 0.1K
14:37 42.48 42.48 42.48 42.48 0.1K
14:38 42.48 42.49 42.48 42.49 1.2K
14:39 42.45 42.45 42.38 42.38 3.8K
14:40 42.37 42.38 42.34 42.38 2.2K
14:41 42.36 42.36 42.36 42.36 0.5K
14:43 42.36 42.43 42.36 42.43 3.9K
14:44 42.45 42.45 42.41 42.41 2.7K
14:45 42.42 42.43 42.42 42.43 0.6K
14:46 42.42 42.42 42.40 42.40 1.2K
14:47 42.42 42.46 42.42 42.45 2.3K
14:48 42.43 42.44 42.41 42.44 0.5K
14:51 42.41 42.43 42.41 42.43 0.9K
14:52 42.42 42.42 42.39 42.39 1.7K
14:53 42.41 42.44 42.41 42.44 2.5K
14:55 42.44 42.44 42.44 42.44 0.1K
14:56 42.44 42.44 42.37 42.39 3.9K
14:57 42.39 42.39 42.37 42.37 0.3K
14:58 42.41 42.41 42.41 42.41 0.3K
15:00 42.42 42.42 42.39 42.39 1.1K
15:01 42.41 42.41 42.40 42.40 0.4K
15:02 42.37 42.37 42.37 42.37 0.9K
15:04 42.36 42.36 42.35 42.35 1.5K
15:05 42.36 42.37 42.36 42.37 2.8K
15:07 42.38 42.38 42.37 42.37 0.8K
15:08 42.31 42.33 42.31 42.33 3.1K
15:09 42.32 42.35 42.32 42.35 2.9K
15:10 42.37 42.37 42.37 42.37 0.8K
15:11 42.37 42.37 42.37 42.37 0.2K
15:12 42.35 42.35 42.32 42.32 3.1K
15:13 42.33 42.33 42.33 42.33 1.0K
15:14 42.33 42.33 42.33 42.33 0.2K
15:15 42.31 42.31 42.31 42.31 1.0K
15:17 42.30 42.30 42.26 42.26 2.8K
15:18 42.26 42.26 42.26 42.26 0.4K
15:20 42.25 42.28 42.24 42.28 5.4K
15:21 42.28 42.28 42.27 42.27 0.5K
15:22 42.28 42.31 42.28 42.30 2.6K
15:23 42.29 42.30 42.29 42.30 1.1K
15:24 42.29 42.29 42.29 42.29 0.6K
15:25 42.30 42.30 42.30 42.30 0.4K
15:26 42.30 42.31 42.27 42.28 3.5K
15:27 42.27 42.27 42.24 42.27 5.1K
15:28 42.28 42.31 42.28 42.31 1.8K
15:29 42.32 42.32 42.29 42.29 0.7K
15:30 42.31 42.31 42.31 42.31 0.1K
15:31 42.29 42.30 42.29 42.30 1.1K
15:32 42.30 42.34 42.30 42.34 2.2K
15:33 42.34 42.35 42.34 42.35 0.5K
15:34 42.35 42.37 42.35 42.37 4.2K
15:35 42.37 42.37 42.36 42.36 2.7K
15:36 42.37 42.44 42.36 42.44 4.3K
15:37 42.45 42.45 42.45 42.45 0.2K
15:38 42.46 42.47 42.46 42.47 1.1K
15:39 42.47 42.47 42.45 42.46 7.2K
15:40 42.47 42.47 42.45 42.46 4.6K
15:41 42.45 42.45 42.45 42.45 1.6K
15:42 42.45 42.48 42.45 42.48 2.4K
15:43 42.51 42.51 42.50 42.50 4.6K
15:45 42.50 42.50 42.49 42.50 9.8K
15:46 42.53 42.53 42.52 42.52 4.0K
15:47 42.54 42.54 42.53 42.54 8.2K
15:48 42.53 42.53 42.53 42.53 1.8K
15:49 42.51 42.51 42.46 42.46 6.9K
15:50 42.46 42.46 42.42 42.42 9.0K
15:51 42.39 42.41 42.38 42.41 5.8K
15:52 42.42 42.42 42.38 42.39 5.5K
15:53 42.38 42.42 42.38 42.42 4.8K
15:54 42.45 42.45 42.42 42.43 9.6K
15:55 42.40 42.40 42.35 42.36 7.1K
15:56 42.36 42.36 42.34 42.35 6.0K
15:57 42.34 42.36 42.31 42.31 4.8K
15:58 42.33 42.35 42.33 42.35 7.4K
15:59 42.33 42.35 42.32 42.32 5.9K
16:00 42.33 42.33 42.33 42.33 42.0K
16:01 42.33 42.33 42.33 42.33 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available