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 42.05 42.19 41.95 41.96 26.8K
09:31 41.95 41.95 41.69 41.89 9.2K
09:32 41.87 42.15 41.87 42.15 2.6K
09:33 42.13 42.22 42.11 42.12 4.7K
09:34 42.09 42.09 42.01 42.09 51.8K
09:35 42.11 42.14 42.06 42.14 2.8K
09:36 42.19 42.19 42.11 42.16 2.2K
09:37 42.15 42.25 42.14 42.25 0.9K
09:38 42.27 42.27 42.13 42.13 15.9K
09:39 42.11 42.11 42.02 42.03 13.1K
09:40 41.98 42.01 41.97 42.00 4.7K
09:41 42.00 42.11 42.00 42.03 18.2K
09:42 42.05 42.07 42.03 42.03 9.0K
09:43 42.01 42.01 41.99 42.01 3.2K
09:44 42.08 42.10 42.08 42.10 2.6K
09:45 42.16 42.23 42.08 42.19 6.7K
09:46 42.18 42.22 42.18 42.22 4.7K
09:47 42.25 42.27 42.22 42.24 1.6K
09:48 42.21 42.32 42.20 42.32 1.6K
09:49 42.24 42.25 42.24 42.25 3.6K
09:50 42.28 42.29 42.28 42.29 0.7K
09:51 42.28 42.28 42.28 42.28 0.5K
09:52 42.24 42.24 42.21 42.23 3.9K
09:53 42.20 42.22 42.18 42.22 2.3K
09:54 42.22 42.32 42.20 42.32 5.7K
09:55 42.30 42.30 42.27 42.27 1.5K
09:56 42.25 42.31 42.25 42.31 1.1K
09:58 42.37 42.39 42.37 42.39 1.2K
09:59 42.37 42.37 42.37 42.37 0.6K
10:00 42.38 42.38 42.28 42.28 1.5K
10:01 42.32 42.33 42.32 42.33 0.4K
10:03 42.26 42.27 42.26 42.27 0.6K
10:04 42.29 42.33 42.29 42.33 0.7K
10:05 42.29 42.30 42.29 42.30 0.6K
10:06 42.26 42.35 42.26 42.35 0.6K
10:07 42.34 42.34 42.28 42.28 2.1K
10:09 42.26 42.26 42.22 42.26 2.5K
10:10 42.28 42.31 42.28 42.31 0.8K
10:11 42.25 42.27 42.24 42.25 1.3K
10:12 42.24 42.26 42.24 42.26 0.7K
10:13 42.23 42.23 42.23 42.23 0.2K
10:14 42.23 42.23 42.19 42.19 2.3K
10:15 42.21 42.23 42.21 42.23 0.8K
10:16 42.15 42.19 42.15 42.19 0.9K
10:17 42.16 42.16 42.16 42.16 1.1K
10:19 42.10 42.10 42.10 42.10 0.8K
10:20 42.06 42.11 42.06 42.11 0.9K
10:21 42.02 42.04 42.01 42.01 1.5K
10:22 42.00 42.00 41.97 42.00 2.7K
10:24 41.99 41.99 41.96 41.96 0.5K
10:25 41.94 42.01 41.94 41.99 3.0K
10:26 41.99 41.99 41.99 41.99 0.2K
10:27 41.98 41.99 41.97 41.99 0.6K
10:28 41.98 41.98 41.95 41.95 0.2K
10:29 41.96 41.96 41.92 41.92 0.7K
10:30 41.88 41.88 41.88 41.88 0.6K
10:31 41.84 41.89 41.84 41.89 2.1K
10:32 41.89 41.89 41.89 41.89 0.9K
10:33 41.88 41.90 41.87 41.90 0.4K
10:34 41.91 41.91 41.91 41.91 0.1K
10:36 41.91 41.91 41.82 41.86 2.8K
10:37 41.84 41.85 41.84 41.85 0.3K
10:38 41.81 41.81 41.77 41.79 1.3K
10:39 41.79 41.82 41.79 41.82 1.4K
10:40 41.81 41.85 41.81 41.83 2.8K
10:41 41.81 41.81 41.81 41.81 1.5K
10:42 41.81 41.85 41.80 41.85 2.4K
10:43 41.85 41.85 41.85 41.85 0.5K
10:44 41.83 41.85 41.83 41.85 1.3K
10:45 41.84 41.84 41.80 41.80 2.6K
10:46 41.81 41.81 41.81 41.81 0.5K
10:47 41.78 41.78 41.78 41.78 0.6K
10:48 41.79 41.82 41.79 41.82 0.8K
10:49 41.85 41.85 41.85 41.85 0.2K
10:50 41.84 41.84 41.84 41.84 0.2K
10:51 41.85 41.91 41.85 41.91 2.4K
10:52 41.92 41.92 41.92 41.92 0.3K
10:54 41.91 41.95 41.91 41.95 2.4K
10:55 41.94 41.97 41.94 41.97 0.6K
10:56 41.96 41.96 41.96 41.96 0.5K
10:57 41.93 41.93 41.88 41.88 2.2K
10:58 41.89 41.89 41.89 41.89 0.1K
10:59 41.88 41.90 41.88 41.90 3.2K
11:00 41.96 42.00 41.96 41.97 4.2K
11:01 41.98 42.01 41.98 41.98 1.0K
11:03 42.00 42.00 42.00 42.00 2.1K
11:05 41.98 41.98 41.97 41.98 1.1K
11:06 41.97 42.01 41.93 42.01 5.0K
11:08 42.01 42.01 42.01 42.01 0.1K
11:11 42.01 42.01 42.01 42.01 0.1K
11:12 42.03 42.03 42.03 42.03 1.5K
11:13 42.00 42.00 42.00 42.00 0.1K
11:14 41.99 41.99 41.99 41.99 0.3K
11:15 41.99 42.04 41.99 42.04 1.9K
11:16 41.99 42.05 41.98 42.05 1.7K
11:18 42.05 42.06 42.05 42.06 0.4K
11:19 42.06 42.06 42.06 42.06 0.1K
11:22 42.04 42.04 42.03 42.03 0.3K
11:24 42.06 42.06 42.06 42.06 0.2K
11:25 42.07 42.07 42.05 42.05 1.3K
11:26 42.03 42.05 42.01 42.05 1.3K
11:27 42.05 42.05 42.05 42.05 0.5K
11:29 42.07 42.07 42.07 42.07 0.8K
11:30 42.03 42.03 42.00 42.00 2.1K
11:31 41.96 41.96 41.93 41.93 0.6K
11:32 41.94 41.94 41.94 41.94 0.6K
11:33 41.91 41.91 41.91 41.91 0.1K
11:34 41.96 42.05 41.96 42.05 8.3K
11:35 42.03 42.10 42.03 42.04 5.6K
11:36 42.01 42.04 42.01 42.04 4.8K
11:38 41.99 42.04 41.98 42.04 4.4K
11:39 42.05 42.05 42.02 42.02 0.9K
11:40 41.97 41.97 41.97 41.97 2.7K
11:41 41.97 41.97 41.96 41.96 1.3K
11:46 41.94 41.99 41.94 41.99 1.3K
11:48 41.99 42.00 41.99 42.00 0.6K
11:49 42.00 42.00 41.93 41.93 2.7K
11:51 41.92 41.92 41.89 41.91 2.0K
11:52 41.90 41.90 41.90 41.90 0.1K
11:53 41.90 41.90 41.90 41.90 0.1K
11:54 41.93 41.96 41.93 41.96 2.1K
11:55 41.94 41.94 41.94 41.94 1.2K
11:57 41.95 41.95 41.93 41.93 0.7K
11:58 41.96 41.97 41.96 41.97 1.2K
11:59 41.96 41.96 41.96 41.96 1.4K
12:00 41.96 41.97 41.95 41.95 1.9K
12:01 41.96 41.96 41.96 41.96 0.6K
12:02 41.95 41.95 41.92 41.93 1.9K
12:03 41.93 41.98 41.93 41.98 5.0K
12:04 42.02 42.05 42.02 42.05 1.8K
12:05 42.09 42.09 42.06 42.06 1.0K
12:06 42.04 42.04 42.02 42.02 1.7K
12:07 42.03 42.03 42.03 42.03 0.1K
12:10 42.01 42.01 42.00 42.00 1.0K
12:11 42.02 42.02 41.99 41.99 1.2K
12:12 42.00 42.00 42.00 42.00 0.4K
12:13 41.98 41.98 41.96 41.96 0.9K
12:15 41.96 41.96 41.95 41.95 0.7K
12:16 41.94 41.94 41.92 41.92 0.6K
12:17 41.92 41.92 41.92 41.92 0.1K
12:18 41.90 41.90 41.83 41.87 6.8K
12:19 41.88 41.91 41.88 41.91 0.3K
12:20 41.92 41.92 41.92 41.92 0.1K
12:21 41.93 41.93 41.93 41.93 0.3K
12:22 41.94 41.94 41.94 41.94 0.1K
12:26 41.91 41.93 41.91 41.93 1.6K
12:27 41.88 41.93 41.88 41.93 4.0K
12:28 41.96 41.96 41.96 41.96 0.1K
12:29 41.97 41.97 41.97 41.97 0.2K
12:31 41.98 41.98 41.98 41.98 0.2K
12:34 41.99 41.99 41.99 41.99 0.5K
12:35 42.01 42.03 42.01 42.03 0.2K
12:36 42.03 42.03 42.03 42.03 0.1K
12:37 42.03 42.03 42.03 42.03 0.3K
12:39 42.04 42.04 42.04 42.04 0.1K
12:41 42.06 42.06 42.06 42.06 0.4K
12:45 42.05 42.05 42.05 42.05 0.3K
12:46 42.09 42.09 42.09 42.09 0.9K
12:47 42.11 42.11 42.11 42.11 0.2K
12:48 42.13 42.13 42.13 42.13 0.1K
12:49 42.13 42.17 42.13 42.17 0.6K
12:50 42.18 42.18 42.18 42.18 0.1K
12:52 42.19 42.20 42.19 42.20 0.2K
12:53 42.20 42.20 42.20 42.20 0.1K
12:55 42.17 42.20 42.17 42.20 1.1K
12:58 42.20 42.20 42.18 42.20 3.9K
13:00 42.22 42.23 42.22 42.23 3.2K
13:02 42.22 42.23 42.22 42.23 0.8K
13:03 42.24 42.24 42.24 42.24 0.2K
13:04 42.23 42.24 42.23 42.24 0.6K
13:05 42.25 42.25 42.25 42.25 0.1K
13:06 42.24 42.24 42.24 42.24 0.1K
13:07 42.26 42.27 42.26 42.27 0.4K
13:08 42.24 42.24 42.24 42.24 0.2K
13:11 42.28 42.28 42.28 42.28 0.4K
13:12 42.26 42.27 42.25 42.25 1.0K
13:14 42.25 42.26 42.25 42.26 0.6K
13:15 42.27 42.28 42.27 42.28 0.4K
13:16 42.27 42.27 42.27 42.27 0.2K
13:17 42.24 42.24 42.21 42.21 1.7K
13:19 42.24 42.24 42.24 42.24 0.6K
13:20 42.24 42.24 42.24 42.24 0.1K
13:21 42.26 42.26 42.26 42.26 0.1K
13:22 42.27 42.30 42.27 42.30 0.8K
13:23 42.28 42.28 42.28 42.28 0.3K
13:25 42.29 42.30 42.29 42.30 0.4K
13:26 42.26 42.26 42.25 42.25 0.9K
13:28 42.19 42.19 42.18 42.18 1.5K
13:30 42.18 42.22 42.18 42.22 1.4K
13:33 42.31 42.32 42.31 42.32 3.9K
13:34 42.31 42.31 42.30 42.30 1.0K
13:36 42.31 42.31 42.30 42.30 0.9K
13:37 42.28 42.28 42.28 42.28 0.3K
13:38 42.27 42.27 42.27 42.27 0.1K
13:39 42.29 42.29 42.29 42.29 0.1K
13:41 42.28 42.28 42.28 42.28 0.1K
13:42 42.28 42.28 42.28 42.28 0.4K
13:44 42.28 42.28 42.28 42.28 0.1K
13:46 42.30 42.33 42.30 42.30 1.7K
13:47 42.27 42.27 42.27 42.27 0.6K
13:50 42.28 42.28 42.28 42.28 0.1K
13:52 42.29 42.29 42.27 42.27 1.1K
13:54 42.25 42.25 42.23 42.23 1.1K
13:55 42.21 42.21 42.21 42.21 0.5K
13:56 42.18 42.18 42.18 42.18 0.6K
13:57 42.16 42.21 42.16 42.21 1.1K
13:58 42.19 42.19 42.19 42.19 0.9K
13:59 42.20 42.20 42.20 42.20 0.7K
14:00 42.21 42.21 42.21 42.21 0.6K
14:01 42.20 42.20 42.20 42.20 0.3K
14:02 42.22 42.22 42.22 42.22 0.5K
14:03 42.21 42.21 42.21 42.21 0.1K
14:04 42.23 42.23 42.23 42.23 0.4K
14:05 42.22 42.22 42.19 42.19 1.4K
14:06 42.21 42.21 42.20 42.20 0.2K
14:07 42.22 42.22 42.22 42.22 0.4K
14:08 42.20 42.20 42.18 42.18 0.9K
14:11 42.20 42.23 42.20 42.23 1.0K
14:13 42.21 42.22 42.21 42.22 2.0K
14:16 42.22 42.22 42.22 42.22 0.1K
14:17 42.19 42.21 42.18 42.21 3.6K
14:20 42.22 42.22 42.22 42.22 0.7K
14:21 42.24 42.24 42.24 42.24 0.2K
14:22 42.22 42.22 42.22 42.22 0.8K
14:24 42.21 42.21 42.21 42.21 0.8K
14:25 42.20 42.21 42.20 42.21 1.5K
14:27 42.19 42.19 42.19 42.19 0.2K
14:28 42.19 42.24 42.19 42.24 1.3K
14:29 42.23 42.23 42.21 42.21 1.0K
14:30 42.23 42.23 42.23 42.23 0.1K
14:31 42.19 42.19 42.19 42.19 0.8K
14:33 42.21 42.21 42.21 42.21 0.2K
14:35 42.21 42.21 42.20 42.20 1.5K
14:38 42.20 42.20 42.16 42.16 1.7K
14:39 42.15 42.15 42.14 42.14 1.1K
14:40 42.14 42.14 42.14 42.14 0.2K
14:41 42.14 42.15 42.13 42.14 1.2K
14:42 42.16 42.18 42.14 42.17 2.2K
14:43 42.17 42.17 42.17 42.17 0.1K
14:45 42.17 42.17 42.10 42.10 4.6K
14:47 42.10 42.14 42.10 42.12 1.2K
14:49 42.11 42.11 42.10 42.10 1.1K
14:50 42.09 42.09 42.08 42.08 1.0K
14:51 42.08 42.08 42.08 42.08 0.1K
14:52 42.10 42.10 42.10 42.10 0.2K
14:53 42.13 42.15 42.10 42.10 6.1K
14:54 42.11 42.11 42.10 42.10 1.1K
14:56 42.09 42.09 42.05 42.05 2.8K
14:59 42.06 42.08 42.06 42.08 0.9K
15:00 42.07 42.07 42.07 42.07 1.0K
15:04 42.08 42.08 42.08 42.08 0.1K
15:05 42.07 42.11 42.04 42.11 5.3K
15:06 42.10 42.11 42.10 42.11 0.4K
15:07 42.09 42.11 42.09 42.11 1.1K
15:09 42.10 42.10 42.09 42.09 0.9K
15:10 42.08 42.10 42.08 42.08 2.0K
15:11 42.07 42.09 42.07 42.09 1.6K
15:13 42.09 42.09 42.05 42.05 4.7K
15:14 42.04 42.05 42.04 42.05 1.2K
15:15 42.02 42.02 42.02 42.02 0.8K
15:16 42.01 42.02 42.01 42.02 0.3K
15:17 42.02 42.09 42.02 42.09 4.5K
15:20 42.09 42.09 42.08 42.08 2.6K
15:21 42.07 42.07 42.07 42.07 0.3K
15:22 42.06 42.06 42.02 42.02 2.1K
15:23 42.06 42.06 42.06 42.06 1.4K
15:24 42.06 42.06 42.01 42.01 1.5K
15:25 42.00 42.00 41.99 41.99 1.3K
15:27 41.98 41.98 41.96 41.96 1.6K
15:28 42.00 42.01 42.00 42.01 4.1K
15:29 42.00 42.00 42.00 42.00 0.2K
15:30 42.00 42.00 42.00 42.00 0.2K
15:31 41.99 42.03 41.99 42.03 5.6K
15:33 42.01 42.01 41.99 41.99 1.2K
15:34 41.99 42.00 41.99 42.00 1.7K
15:35 41.98 42.15 41.98 42.14 10.7K
15:36 42.13 42.18 42.13 42.15 6.6K
15:37 42.17 42.17 42.15 42.16 2.4K
15:39 42.20 42.21 42.20 42.21 2.7K
15:40 42.18 42.20 42.18 42.18 2.7K
15:41 42.14 42.14 42.13 42.13 4.4K
15:42 42.13 42.16 42.13 42.16 0.5K
15:43 42.15 42.18 42.15 42.18 3.0K
15:44 42.18 42.18 42.18 42.18 0.1K
15:45 42.21 42.21 42.20 42.20 3.2K
15:46 42.22 42.22 42.17 42.18 2.0K
15:47 42.16 42.17 42.16 42.17 1.2K
15:48 42.16 42.16 42.14 42.14 5.2K
15:49 42.17 42.17 42.13 42.14 4.4K
15:50 42.01 42.01 41.89 41.96 18.4K
15:51 41.95 41.96 41.94 41.94 2.4K
15:52 41.95 41.95 41.88 41.88 7.9K
15:53 41.87 41.90 41.86 41.87 14.8K
15:54 41.85 41.87 41.79 41.80 8.2K
15:55 41.80 41.86 41.80 41.86 10.9K
15:56 41.93 41.93 41.86 41.87 12.7K
15:57 41.86 41.90 41.86 41.89 13.6K
15:58 41.90 41.94 41.90 41.92 16.0K
15:59 41.93 41.99 41.92 41.95 26.4K
16:00 41.95 41.95 41.95 41.95 1,143.5K
16:01 41.95 41.95 41.95 41.95 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available