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 42.89 42.92 42.50 42.70 32.7K
09:31 42.73 42.82 42.73 42.82 1.0K
09:32 42.84 42.84 42.71 42.71 3.3K
09:33 42.72 42.79 42.72 42.79 0.8K
09:34 42.81 42.81 42.81 42.81 0.1K
09:35 42.76 42.76 42.62 42.62 2.4K
09:36 42.66 42.66 42.58 42.58 3.2K
09:37 42.57 42.64 42.57 42.64 3.0K
09:38 42.71 42.71 42.71 42.71 0.4K
09:39 42.75 42.78 42.75 42.78 0.2K
09:40 42.80 42.93 42.80 42.86 3.6K
09:41 42.86 42.86 42.86 42.86 0.1K
09:42 43.00 43.00 43.00 43.00 0.6K
09:43 43.07 43.07 43.07 43.07 0.6K
09:44 43.02 43.02 42.96 42.96 3.6K
09:45 42.91 42.91 42.89 42.89 2.2K
09:47 42.84 42.84 42.73 42.83 1.6K
09:48 42.85 42.85 42.83 42.83 1.5K
09:50 42.84 42.84 42.84 42.84 0.2K
09:51 42.79 42.79 42.77 42.77 0.8K
09:52 42.80 42.80 42.80 42.80 1.3K
09:54 42.84 42.90 42.84 42.90 1.3K
09:55 42.93 42.93 42.85 42.90 2.2K
09:56 42.88 42.88 42.80 42.80 1.4K
09:57 42.81 42.81 42.81 42.81 0.4K
09:58 42.88 42.88 42.88 42.88 0.2K
09:59 42.90 42.94 42.90 42.94 0.4K
10:00 42.88 42.88 42.88 42.88 0.7K
10:01 42.81 42.81 42.78 42.78 1.1K
10:02 42.76 42.83 42.76 42.83 1.4K
10:03 42.82 42.82 42.82 42.82 1.1K
10:04 42.83 42.86 42.81 42.81 2.0K
10:05 42.73 42.75 42.73 42.75 1.0K
10:06 42.79 42.81 42.79 42.81 1.0K
10:07 42.84 42.87 42.84 42.87 1.7K
10:08 42.84 42.84 42.81 42.81 1.0K
10:09 42.80 42.83 42.80 42.83 1.1K
10:10 42.77 42.87 42.77 42.87 2.6K
10:11 42.87 42.87 42.84 42.84 1.2K
10:12 42.85 42.88 42.85 42.88 0.9K
10:13 42.85 42.85 42.85 42.85 0.6K
10:14 42.82 42.82 42.82 42.82 0.2K
10:15 42.80 42.80 42.78 42.78 0.9K
10:16 42.79 42.82 42.79 42.82 1.3K
10:17 42.81 42.81 42.81 42.81 0.2K
10:18 42.82 42.82 42.82 42.82 0.5K
10:19 42.84 42.85 42.84 42.85 0.6K
10:20 42.78 42.78 42.78 42.78 0.7K
10:21 42.79 42.80 42.79 42.80 1.3K
10:25 42.78 42.78 42.78 42.78 0.9K
10:26 42.75 42.75 42.71 42.71 0.7K
10:27 42.66 42.71 42.66 42.71 1.3K
10:29 42.72 42.72 42.72 42.72 0.1K
10:30 42.67 42.67 42.65 42.65 1.2K
10:31 42.63 42.65 42.61 42.61 3.6K
10:32 42.59 42.59 42.56 42.56 2.0K
10:33 42.54 42.54 42.54 42.54 1.9K
10:34 42.52 42.52 42.52 42.52 1.2K
10:35 42.48 42.48 42.47 42.47 1.1K
10:36 42.44 42.46 42.44 42.46 2.3K
10:37 42.40 42.40 42.36 42.36 3.0K
10:38 42.31 42.31 42.30 42.30 0.8K
10:39 42.29 42.35 42.29 42.35 2.4K
10:40 42.34 42.41 42.34 42.41 2.7K
10:41 42.42 42.45 42.42 42.43 1.0K
10:42 42.43 42.46 42.43 42.46 2.0K
10:43 42.43 42.46 42.43 42.46 1.5K
10:45 42.50 42.51 42.48 42.48 1.2K
10:48 42.51 42.54 42.50 42.54 1.2K
10:49 42.53 42.57 42.53 42.57 1.0K
10:52 42.58 42.60 42.55 42.59 10.3K
10:53 42.59 42.59 42.59 42.59 0.4K
10:54 42.60 42.60 42.58 42.58 2.1K
10:56 42.58 42.58 42.52 42.55 5.1K
10:57 42.55 42.55 42.54 42.54 1.4K
10:58 42.55 42.55 42.55 42.55 0.3K
10:59 42.55 42.56 42.53 42.53 1.8K
11:01 42.56 42.57 42.56 42.57 1.7K
11:03 42.57 42.57 42.57 42.57 3.6K
11:04 42.58 42.58 42.58 42.58 0.5K
11:05 42.57 42.58 42.56 42.58 3.1K
11:06 42.59 42.59 42.58 42.58 3.2K
11:08 42.62 42.62 42.61 42.61 4.3K
11:09 42.59 42.59 42.57 42.57 1.6K
11:10 42.59 42.60 42.59 42.60 3.9K
11:13 42.60 42.60 42.60 42.60 0.5K
11:14 42.61 42.61 42.61 42.61 2.5K
11:15 42.60 42.60 42.60 42.60 0.3K
11:16 42.61 42.62 42.61 42.62 5.3K
11:17 42.61 42.61 42.60 42.60 1.1K
11:18 42.59 42.59 42.58 42.58 0.8K
11:19 42.59 42.59 42.59 42.59 2.4K
11:20 42.59 42.59 42.55 42.55 6.8K
11:21 42.54 42.56 42.54 42.56 2.0K
11:22 42.56 42.57 42.55 42.55 5.0K
11:23 42.55 42.55 42.54 42.54 0.5K
11:24 42.53 42.53 42.50 42.50 1.4K
11:26 42.50 42.50 42.49 42.49 0.8K
11:28 42.49 42.49 42.44 42.45 1.1K
11:29 42.50 42.51 42.48 42.48 3.0K
11:32 42.49 42.49 42.48 42.48 0.6K
11:34 42.52 42.53 42.52 42.53 1.2K
11:37 42.52 42.52 42.49 42.50 1.1K
11:39 42.49 42.49 42.45 42.45 0.9K
11:42 42.43 42.43 42.43 42.43 0.5K
11:44 42.45 42.47 42.45 42.47 1.2K
11:45 42.46 42.46 42.46 42.46 0.6K
11:47 42.44 42.46 42.42 42.46 1.0K
11:48 42.47 42.49 42.46 42.46 1.1K
11:50 42.44 42.44 42.42 42.42 0.4K
11:53 42.48 42.48 42.48 42.48 0.7K
11:54 42.45 42.45 42.45 42.45 0.6K
11:56 42.45 42.45 42.45 42.45 0.2K
11:58 42.39 42.39 42.34 42.34 2.1K
11:59 42.34 42.39 42.34 42.39 2.4K
12:01 42.39 42.41 42.39 42.41 0.5K
12:02 42.47 42.47 42.47 42.47 0.2K
12:04 42.44 42.44 42.35 42.35 1.2K
12:06 42.35 42.35 42.35 42.35 0.3K
12:07 42.35 42.35 42.30 42.31 1.2K
12:08 42.28 42.28 42.28 42.28 0.4K
12:10 42.28 42.28 42.28 42.28 0.3K
12:12 42.27 42.27 42.23 42.25 1.4K
12:13 42.25 42.25 42.25 42.25 0.1K
12:14 42.24 42.24 42.24 42.24 0.1K
12:15 42.24 42.24 42.24 42.24 0.5K
12:17 42.22 42.22 42.19 42.19 0.5K
12:18 42.19 42.20 42.19 42.20 0.9K
12:19 42.20 42.20 42.20 42.20 0.1K
12:20 42.19 42.21 42.19 42.21 0.9K
12:21 42.21 42.21 42.20 42.21 0.9K
12:23 42.21 42.21 42.17 42.17 1.7K
12:24 42.18 42.20 42.18 42.20 1.3K
12:25 42.23 42.24 42.23 42.24 1.3K
12:26 42.27 42.27 42.26 42.26 0.4K
12:29 42.24 42.24 42.21 42.22 1.3K
12:30 42.26 42.33 42.26 42.33 4.2K
12:31 42.31 42.31 42.31 42.31 0.3K
12:32 42.32 42.32 42.32 42.32 0.8K
12:34 42.31 42.31 42.31 42.31 0.2K
12:35 42.29 42.29 42.29 42.29 0.9K
12:37 42.27 42.27 42.25 42.25 3.5K
12:40 42.24 42.24 42.24 42.24 1.0K
12:44 42.22 42.24 42.19 42.24 2.1K
12:46 42.22 42.26 42.22 42.24 1.8K
12:48 42.22 42.22 42.21 42.21 1.1K
12:49 42.21 42.25 42.21 42.25 1.7K
12:50 42.27 42.27 42.27 42.27 0.1K
12:54 42.21 42.21 42.21 42.21 1.4K
12:58 42.19 42.19 42.16 42.16 2.1K
12:59 42.17 42.17 42.17 42.17 0.6K
13:00 42.25 42.28 42.25 42.28 3.9K
13:01 42.29 42.29 42.29 42.29 0.6K
13:03 42.34 42.36 42.28 42.28 2.5K
13:04 42.27 42.29 42.27 42.29 1.8K
13:06 42.30 42.31 42.27 42.27 1.2K
13:07 42.28 42.28 42.24 42.24 2.2K
13:08 42.25 42.25 42.25 42.25 0.1K
13:09 42.24 42.25 42.24 42.25 0.8K
13:10 42.24 42.24 42.21 42.22 2.3K
13:11 42.22 42.23 42.22 42.23 1.4K
13:12 42.22 42.22 42.22 42.22 0.5K
13:13 42.21 42.21 42.21 42.21 0.2K
13:14 42.21 42.31 42.21 42.31 3.0K
13:15 42.33 42.37 42.33 42.37 0.9K
13:17 42.37 42.37 42.33 42.33 0.9K
13:18 42.32 42.32 42.32 42.32 0.2K
13:19 42.31 42.31 42.31 42.31 0.2K
13:21 42.30 42.30 42.30 42.30 0.3K
13:22 42.30 42.31 42.27 42.28 3.7K
13:23 42.27 42.30 42.27 42.30 4.0K
13:25 42.29 42.29 42.27 42.27 1.0K
13:26 42.26 42.26 42.26 42.26 0.6K
13:27 42.28 42.28 42.28 42.28 0.9K
13:28 42.27 42.27 42.25 42.25 0.7K
13:30 42.26 42.26 42.26 42.26 0.1K
13:34 42.24 42.24 42.22 42.22 1.6K
13:36 42.22 42.22 42.20 42.20 2.2K
13:37 42.18 42.18 42.18 42.18 0.2K
13:38 42.18 42.20 42.18 42.20 0.3K
13:39 42.18 42.18 42.18 42.18 0.2K
13:40 42.18 42.20 42.18 42.20 3.3K
13:41 42.19 42.19 42.19 42.19 0.2K
13:42 42.19 42.19 42.19 42.19 0.2K
13:43 42.19 42.19 42.19 42.19 0.2K
13:44 42.19 42.19 42.19 42.19 0.1K
13:45 42.19 42.20 42.18 42.20 8.7K
13:46 42.20 42.20 42.19 42.19 2.3K
13:47 42.20 42.21 42.17 42.21 4.1K
13:48 42.18 42.20 42.18 42.20 1.1K
13:49 42.19 42.20 42.19 42.20 1.9K
13:50 42.21 42.24 42.21 42.24 2.6K
13:51 42.23 42.23 42.23 42.23 1.0K
13:52 42.22 42.23 42.22 42.23 2.9K
13:53 42.24 42.25 42.19 42.19 4.2K
13:54 42.20 42.20 42.20 42.20 0.3K
13:55 42.21 42.21 42.20 42.20 1.3K
13:56 42.22 42.24 42.22 42.24 7.3K
13:58 42.24 42.25 42.24 42.25 2.1K
13:59 42.24 42.24 42.23 42.23 1.4K
14:00 42.23 42.25 42.23 42.25 3.3K
14:01 42.25 42.25 42.25 42.25 0.1K
14:03 42.25 42.26 42.25 42.25 6.4K
14:04 42.24 42.24 42.23 42.24 3.1K
14:05 42.24 42.24 42.22 42.22 5.6K
14:06 42.22 42.22 42.20 42.20 2.2K
14:07 42.22 42.23 42.22 42.23 3.1K
14:08 42.25 42.25 42.25 42.25 0.1K
14:09 42.21 42.21 42.21 42.21 1.0K
14:11 42.19 42.19 42.19 42.19 1.0K
14:12 42.18 42.18 42.15 42.15 1.2K
14:13 42.15 42.15 42.15 42.15 0.6K
14:14 42.15 42.15 42.15 42.15 0.3K
14:15 42.14 42.17 42.14 42.17 3.1K
14:16 42.19 42.19 42.19 42.19 0.8K
14:17 42.17 42.17 42.16 42.16 1.0K
14:19 42.15 42.15 42.15 42.15 1.1K
14:20 42.15 42.15 42.15 42.15 0.5K
14:21 42.15 42.19 42.15 42.19 2.6K
14:23 42.18 42.18 42.18 42.18 3.0K
14:24 42.22 42.22 42.22 42.22 3.0K
14:26 42.20 42.20 42.20 42.20 0.3K
14:27 42.17 42.18 42.08 42.08 6.8K
14:30 42.07 42.10 42.07 42.10 5.6K
14:33 42.10 42.18 42.10 42.18 2.8K
14:34 42.17 42.17 42.16 42.17 1.7K
14:35 42.18 42.18 42.16 42.16 1.1K
14:36 42.22 42.22 42.22 42.22 2.2K
14:39 42.19 42.20 42.19 42.20 1.9K
14:40 42.19 42.19 42.19 42.19 0.4K
14:41 42.19 42.20 42.19 42.20 0.3K
14:42 42.18 42.18 42.18 42.18 1.1K
14:43 42.16 42.16 42.15 42.15 7.0K
14:44 42.14 42.14 42.13 42.14 2.2K
14:47 42.14 42.15 42.14 42.15 3.4K
14:48 42.21 42.21 42.20 42.20 4.4K
14:49 42.19 42.21 42.16 42.20 6.2K
14:51 42.19 42.19 42.17 42.17 2.2K
14:53 42.16 42.17 42.14 42.17 8.9K
14:54 42.16 42.16 42.16 42.16 0.4K
14:55 42.14 42.14 42.13 42.13 0.7K
14:56 42.14 42.14 42.14 42.14 1.5K
14:57 42.13 42.16 42.13 42.15 4.2K
14:59 42.14 42.15 42.14 42.15 1.7K
15:00 42.15 42.16 42.14 42.14 3.8K
15:01 42.12 42.12 42.12 42.12 1.8K
15:02 42.13 42.14 42.13 42.13 3.3K
15:03 42.15 42.15 42.15 42.15 1.4K
15:04 42.16 42.21 42.16 42.17 3.2K
15:05 42.16 42.16 42.14 42.16 3.0K
15:06 42.17 42.20 42.17 42.20 2.2K
15:07 42.19 42.20 42.19 42.20 5.7K
15:08 42.21 42.21 42.19 42.20 6.7K
15:09 42.20 42.20 42.20 42.20 12.7K
15:10 42.20 42.20 42.17 42.17 3.0K
15:11 42.16 42.16 42.13 42.13 1.6K
15:12 42.15 42.15 42.15 42.15 3.5K
15:14 42.14 42.14 42.13 42.13 6.3K
15:15 42.12 42.12 42.10 42.10 5.3K
15:16 42.09 42.10 42.09 42.10 2.1K
15:17 42.10 42.10 42.10 42.10 1.3K
15:18 42.10 42.10 42.09 42.09 4.5K
15:19 42.08 42.08 42.08 42.08 0.7K
15:20 42.08 42.09 42.07 42.09 6.2K
15:21 42.09 42.09 42.09 42.09 0.9K
15:22 42.08 42.08 42.08 42.08 0.6K
15:23 42.07 42.09 42.07 42.09 3.3K
15:24 42.09 42.09 42.07 42.08 3.0K
15:25 42.08 42.08 42.08 42.08 1.2K
15:26 42.08 42.08 42.08 42.08 0.8K
15:27 42.04 42.04 42.03 42.03 4.2K
15:28 42.02 42.05 42.02 42.05 5.2K
15:29 42.12 42.12 42.12 42.12 1.6K
15:30 42.12 42.15 42.12 42.15 3.1K
15:31 42.20 42.20 42.18 42.18 0.8K
15:32 42.19 42.21 42.16 42.21 5.6K
15:33 42.20 42.20 42.20 42.20 1.1K
15:34 42.20 42.20 42.18 42.18 4.4K
15:35 42.17 42.17 42.13 42.13 2.5K
15:36 42.13 42.14 42.12 42.14 7.2K
15:37 42.14 42.15 42.14 42.15 0.7K
15:38 42.14 42.16 42.14 42.16 3.1K
15:39 42.15 42.16 42.15 42.16 1.1K
15:40 42.13 42.13 42.11 42.11 3.9K
15:41 42.11 42.13 42.11 42.13 4.6K
15:42 42.14 42.15 42.14 42.15 1.3K
15:43 42.14 42.15 42.14 42.15 0.9K
15:44 42.14 42.16 42.14 42.14 6.9K
15:45 42.15 42.15 42.10 42.10 5.1K
15:46 42.10 42.10 42.10 42.10 1.0K
15:47 42.09 42.09 42.08 42.09 6.4K
15:48 42.09 42.11 42.08 42.11 3.1K
15:49 42.11 42.11 42.08 42.08 5.6K
15:50 42.06 42.06 41.98 42.00 11.3K
15:51 42.01 42.01 41.98 42.00 6.8K
15:52 42.00 42.01 42.00 42.00 2.7K
15:53 42.00 42.00 41.96 41.96 6.2K
15:54 41.96 41.96 41.95 41.95 2.4K
15:55 41.96 42.01 41.96 41.99 8.5K
15:56 41.99 42.01 41.99 41.99 4.3K
15:57 42.02 42.05 42.02 42.05 5.5K
15:58 42.05 42.11 42.05 42.08 29.7K
15:59 42.07 42.08 42.06 42.08 6.9K
16:00 42.09 42.09 42.09 42.09 33.6K
16:01 42.09 42.09 42.09 42.09 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available