Endeavour Mining

EDV
🏛️ canada →
58.81
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 42.83 42.98 42.83 42.91 13.0K
09:31 42.95 42.99 42.91 42.99 4.2K
09:32 43.11 43.25 43.11 43.25 4.9K
09:33 43.28 43.37 43.28 43.37 1.1K
09:34 43.44 43.44 43.30 43.30 2.9K
09:35 43.45 43.45 43.32 43.36 4.1K
09:36 43.45 43.45 43.45 43.45 0.7K
09:37 43.45 43.51 43.45 43.51 3.0K
09:38 43.49 43.49 43.45 43.45 1.2K
09:39 43.43 43.43 43.33 43.37 4.5K
09:40 43.34 43.44 43.34 43.44 3.8K
09:41 43.49 43.58 43.49 43.58 1.6K
09:42 43.57 43.60 43.57 43.60 1.3K
09:44 43.61 43.65 43.60 43.60 1.3K
09:45 43.58 43.58 43.47 43.51 4.2K
09:46 43.50 43.50 43.40 43.40 5.4K
09:47 43.43 43.43 43.43 43.43 0.2K
09:48 43.37 43.37 43.37 43.37 0.9K
09:49 43.39 43.42 43.39 43.42 4.3K
09:50 43.43 43.47 43.43 43.44 1.9K
09:51 43.46 43.46 43.41 43.43 1.2K
09:52 43.50 43.51 43.50 43.51 1.3K
09:53 43.52 43.52 43.41 43.41 3.2K
09:54 43.42 43.42 43.40 43.41 1.6K
09:55 43.39 43.39 43.37 43.37 1.7K
09:56 43.34 43.34 43.34 43.34 0.4K
09:57 43.34 43.34 43.31 43.32 2.2K
09:58 43.35 43.35 43.32 43.32 0.4K
09:59 43.24 43.26 43.21 43.21 1.3K
10:00 43.27 43.29 43.25 43.26 2.0K
10:01 43.22 43.24 43.21 43.24 1.1K
10:02 43.20 43.23 43.19 43.23 1.0K
10:03 43.25 43.25 43.19 43.23 2.0K
10:04 43.19 43.19 43.09 43.09 1.0K
10:05 43.03 43.04 43.03 43.03 1.3K
10:06 43.02 43.02 42.97 42.97 0.8K
10:07 42.95 43.01 42.95 43.01 0.8K
10:08 42.96 42.96 42.93 42.93 1.3K
10:09 42.89 42.95 42.89 42.94 2.2K
10:10 42.97 43.04 42.97 43.01 2.0K
10:11 42.98 42.98 42.97 42.97 0.8K
10:12 42.98 43.01 42.94 42.94 0.7K
10:13 42.95 42.97 42.95 42.97 0.5K
10:14 43.01 43.01 43.01 43.01 0.6K
10:15 43.01 43.09 43.01 43.09 3.3K
10:16 43.10 43.12 43.10 43.12 0.7K
10:17 43.14 43.16 43.12 43.12 0.9K
10:18 43.10 43.13 43.09 43.13 0.7K
10:19 43.12 43.12 43.12 43.12 1.2K
10:20 43.12 43.14 43.10 43.11 1.8K
10:21 43.14 43.27 43.14 43.27 1.9K
10:23 43.29 43.30 43.29 43.30 0.2K
10:24 43.33 43.37 43.33 43.37 4.4K
10:25 43.40 43.40 43.40 43.40 0.2K
10:26 43.42 43.42 43.30 43.30 3.2K
10:27 43.28 43.37 43.28 43.37 0.4K
10:29 43.35 43.35 43.33 43.35 1.1K
10:30 43.32 43.42 43.32 43.42 0.7K
10:32 43.46 43.47 43.46 43.47 0.6K
10:33 43.44 43.45 43.44 43.45 1.1K
10:34 43.48 43.50 43.48 43.50 0.4K
10:35 43.45 43.47 43.45 43.47 0.4K
10:36 43.43 43.43 43.43 43.43 0.6K
10:37 43.43 43.45 43.42 43.45 0.8K
10:38 43.47 43.47 43.46 43.46 0.3K
10:39 43.45 43.48 43.45 43.48 0.5K
10:40 43.49 43.49 43.47 43.48 0.5K
10:41 43.52 43.52 43.52 43.52 3.7K
10:42 43.49 43.50 43.48 43.50 0.5K
10:43 43.51 43.51 43.51 43.51 3.4K
10:44 43.50 43.57 43.50 43.57 1.1K
10:45 43.56 43.56 43.55 43.55 1.9K
10:46 43.55 43.55 43.55 43.55 0.6K
10:47 43.54 43.54 43.47 43.47 2.6K
10:48 43.50 43.50 43.50 43.50 1.1K
10:50 43.50 43.50 43.50 43.50 0.2K
10:51 43.47 43.48 43.47 43.47 0.6K
10:52 43.50 43.50 43.50 43.50 0.1K
10:53 43.50 43.50 43.50 43.50 0.1K
10:54 43.48 43.48 43.48 43.48 0.3K
10:55 43.50 43.51 43.50 43.51 0.9K
10:56 43.51 43.51 43.51 43.51 1.2K
10:57 43.48 43.48 43.48 43.48 1.1K
10:59 43.49 43.53 43.49 43.52 1.5K
11:00 43.51 43.51 43.50 43.50 0.5K
11:01 43.53 43.58 43.53 43.58 2.2K
11:02 43.57 43.57 43.57 43.57 0.3K
11:03 43.60 43.60 43.60 43.60 0.5K
11:04 43.62 43.62 43.59 43.59 2.3K
11:05 43.57 43.59 43.57 43.57 0.7K
11:06 43.56 43.56 43.56 43.56 0.2K
11:07 43.56 43.56 43.51 43.52 3.2K
11:08 43.51 43.52 43.48 43.52 2.8K
11:09 43.54 43.54 43.54 43.54 1.7K
11:10 43.59 43.59 43.57 43.57 0.5K
11:11 43.56 43.56 43.55 43.55 1.4K
11:12 43.55 43.58 43.55 43.58 2.1K
11:13 43.59 43.59 43.59 43.59 0.3K
11:14 43.59 43.59 43.59 43.59 0.4K
11:15 43.58 43.60 43.55 43.59 2.1K
11:16 43.58 43.61 43.58 43.61 0.7K
11:17 43.58 43.58 43.58 43.58 0.8K
11:18 43.57 43.57 43.57 43.57 0.3K
11:19 43.56 43.56 43.54 43.54 0.7K
11:20 43.55 43.55 43.55 43.55 0.2K
11:21 43.54 43.54 43.51 43.51 0.8K
11:22 43.54 43.54 43.51 43.51 0.5K
11:23 43.51 43.51 43.51 43.51 0.1K
11:24 43.50 43.54 43.50 43.54 1.5K
11:25 43.48 43.48 43.48 43.48 0.6K
11:26 43.49 43.49 43.49 43.49 1.5K
11:27 43.47 43.50 43.46 43.50 2.4K
11:28 43.48 43.48 43.48 43.48 0.4K
11:29 43.49 43.49 43.49 43.49 1.2K
11:30 43.44 43.45 43.44 43.45 0.3K
11:31 43.42 43.42 43.42 43.42 1.0K
11:32 43.44 43.44 43.44 43.44 0.5K
11:33 43.45 43.51 43.45 43.51 2.3K
11:34 43.48 43.50 43.47 43.50 3.1K
11:35 43.48 43.53 43.48 43.53 2.3K
11:36 43.52 43.52 43.50 43.50 1.6K
11:37 43.49 43.49 43.40 43.43 1.2K
11:39 43.42 43.42 43.42 43.42 0.3K
11:41 43.41 43.42 43.40 43.40 1.8K
11:42 43.42 43.42 43.42 43.42 0.1K
11:45 43.39 43.39 43.39 43.39 1.2K
11:46 43.42 43.42 43.42 43.42 0.3K
11:48 43.41 43.41 43.41 43.41 0.1K
11:49 43.39 43.39 43.38 43.38 0.3K
11:50 43.38 43.38 43.38 43.38 0.6K
11:51 43.40 43.42 43.40 43.42 0.7K
11:52 43.44 43.45 43.44 43.45 0.7K
11:53 43.45 43.45 43.44 43.44 0.2K
11:54 43.43 43.43 43.42 43.42 0.3K
11:56 43.42 43.42 43.42 43.42 0.3K
11:58 43.36 43.39 43.36 43.39 3.1K
11:59 43.36 43.36 43.36 43.36 0.6K
12:00 43.35 43.37 43.35 43.37 0.6K
12:01 43.37 43.37 43.37 43.37 0.3K
12:02 43.35 43.35 43.35 43.35 0.9K
12:05 43.34 43.34 43.31 43.31 2.0K
12:06 43.31 43.35 43.31 43.34 1.4K
12:07 43.36 43.37 43.36 43.37 0.3K
12:09 43.35 43.35 43.35 43.35 0.2K
12:13 43.34 43.34 43.33 43.33 1.9K
12:14 43.32 43.32 43.32 43.32 1.3K
12:16 43.32 43.34 43.32 43.34 0.9K
12:17 43.33 43.36 43.33 43.36 1.0K
12:18 43.38 43.40 43.38 43.40 0.6K
12:19 43.37 43.37 43.37 43.37 0.6K
12:20 43.36 43.36 43.36 43.36 0.7K
12:22 43.34 43.34 43.32 43.33 1.7K
12:24 43.36 43.41 43.36 43.41 2.1K
12:25 43.38 43.38 43.37 43.37 1.2K
12:26 43.37 43.37 43.37 43.37 0.1K
12:27 43.35 43.35 43.33 43.33 0.8K
12:28 43.32 43.33 43.32 43.33 0.2K
12:29 43.31 43.31 43.31 43.31 0.1K
12:30 43.34 43.35 43.34 43.35 0.5K
12:31 43.32 43.32 43.30 43.30 0.6K
12:33 43.29 43.29 43.28 43.28 1.5K
12:35 43.23 43.33 43.23 43.33 1.2K
12:36 43.32 43.32 43.32 43.32 0.4K
12:37 43.30 43.30 43.25 43.26 1.4K
12:38 43.23 43.25 43.23 43.25 1.1K
12:39 43.17 43.20 43.17 43.20 1.1K
12:40 43.18 43.18 43.18 43.18 0.2K
12:41 43.12 43.12 43.12 43.12 1.6K
12:42 43.10 43.10 43.07 43.07 0.6K
12:43 43.07 43.10 43.07 43.10 0.8K
12:44 43.10 43.10 43.10 43.10 0.2K
12:45 43.09 43.09 43.09 43.09 0.3K
12:46 43.07 43.08 43.07 43.08 1.0K
12:47 43.05 43.05 43.02 43.02 0.7K
12:51 43.09 43.09 43.09 43.09 1.2K
12:52 43.07 43.07 43.07 43.07 0.3K
12:54 43.09 43.09 43.08 43.09 0.3K
12:55 43.10 43.10 43.06 43.06 5.8K
12:56 43.09 43.09 43.07 43.07 2.1K
12:57 43.09 43.09 43.08 43.08 2.2K
12:58 43.06 43.06 43.02 43.02 1.3K
12:59 43.00 43.08 43.00 43.08 2.9K
13:00 43.06 43.08 43.06 43.08 0.6K
13:01 43.12 43.12 43.10 43.10 0.7K
13:02 43.10 43.10 43.10 43.10 0.1K
13:03 43.09 43.09 43.07 43.08 1.0K
13:04 43.07 43.07 43.07 43.07 0.1K
13:05 43.05 43.08 43.05 43.08 1.1K
13:06 43.10 43.10 43.10 43.10 0.2K
13:07 43.09 43.09 43.09 43.09 0.1K
13:08 43.08 43.08 43.04 43.04 1.0K
13:09 43.04 43.04 43.01 43.01 0.9K
13:10 43.02 43.03 43.00 43.00 0.8K
13:11 42.99 42.99 42.99 42.99 0.3K
13:12 42.97 42.97 42.96 42.96 0.2K
13:13 42.96 42.96 42.94 42.94 0.2K
13:14 42.99 42.99 42.99 42.99 1.5K
13:15 43.01 43.01 43.01 43.01 1.5K
13:17 42.99 42.99 42.97 42.97 1.3K
13:18 42.94 42.94 42.94 42.94 0.2K
13:19 42.93 42.98 42.92 42.95 1.2K
13:20 42.94 42.94 42.92 42.92 0.2K
13:21 42.91 42.91 42.91 42.91 0.1K
13:22 42.93 42.96 42.93 42.96 0.8K
13:23 42.95 42.95 42.95 42.95 0.3K
13:24 42.98 43.00 42.96 42.96 1.2K
13:25 42.95 42.95 42.95 42.95 0.3K
13:26 42.94 42.94 42.94 42.94 0.1K
13:27 42.93 42.93 42.88 42.88 1.1K
13:28 42.90 42.90 42.90 42.90 0.5K
13:29 42.88 42.88 42.85 42.85 1.3K
13:30 42.88 42.89 42.88 42.89 1.0K
13:31 42.89 42.89 42.89 42.89 0.1K
13:33 42.94 42.94 42.94 42.94 1.4K
13:36 42.94 42.99 42.94 42.99 1.2K
13:37 42.97 42.97 42.94 42.94 1.8K
13:40 42.93 42.95 42.92 42.95 1.2K
13:41 42.92 42.92 42.92 42.92 0.2K
13:42 42.96 42.96 42.96 42.96 0.7K
13:45 42.91 42.91 42.90 42.90 1.9K
13:46 42.92 42.93 42.92 42.93 0.5K
13:48 42.93 42.94 42.91 42.91 1.0K
13:49 42.89 42.89 42.89 42.89 0.5K
13:50 42.88 42.88 42.87 42.87 0.4K
13:51 42.86 42.87 42.85 42.85 1.4K
13:52 42.87 42.87 42.87 42.87 1.1K
13:54 42.84 42.84 42.79 42.79 1.4K
13:57 42.76 42.79 42.76 42.76 2.0K
13:59 42.75 42.75 42.75 42.75 0.9K
14:00 42.74 42.79 42.72 42.79 3.2K
14:02 42.80 42.80 42.75 42.75 2.1K
14:04 42.73 42.73 42.73 42.73 0.3K
14:06 42.72 42.76 42.72 42.76 0.9K
14:07 42.74 42.76 42.74 42.76 0.4K
14:08 42.77 42.77 42.77 42.77 2.5K
14:09 42.78 42.79 42.78 42.79 1.7K
14:11 42.81 42.81 42.81 42.81 0.4K
14:12 42.81 42.81 42.77 42.77 1.6K
14:14 42.75 42.75 42.75 42.75 1.0K
14:15 42.74 42.74 42.74 42.74 0.1K
14:16 42.76 42.82 42.76 42.82 5.5K
14:17 42.81 42.81 42.81 42.81 0.3K
14:18 42.80 42.82 42.78 42.82 1.6K
14:20 42.80 42.83 42.80 42.83 0.5K
14:21 42.86 42.86 42.86 42.86 0.3K
14:22 42.87 42.87 42.87 42.87 0.1K
14:24 42.92 42.92 42.92 42.92 0.7K
14:25 42.93 42.93 42.93 42.93 0.6K
14:26 42.94 42.94 42.89 42.89 1.5K
14:27 42.89 42.91 42.89 42.91 0.6K
14:30 42.92 42.92 42.90 42.90 0.8K
14:31 42.90 42.95 42.90 42.95 3.3K
14:32 42.93 42.93 42.90 42.92 6.7K
14:33 42.92 42.96 42.92 42.96 0.8K
14:34 42.96 42.96 42.96 42.96 0.1K
14:36 42.93 42.93 42.92 42.92 1.4K
14:37 42.91 42.91 42.90 42.90 1.5K
14:38 42.92 42.94 42.92 42.94 1.2K
14:40 42.92 42.93 42.92 42.93 0.9K
14:41 42.95 42.95 42.95 42.95 0.6K
14:43 42.93 42.93 42.93 42.93 0.1K
14:45 42.95 42.96 42.95 42.96 0.2K
14:46 42.94 42.94 42.94 42.94 0.3K
14:47 42.96 42.97 42.96 42.97 1.0K
14:48 42.97 42.97 42.94 42.94 0.2K
14:49 42.97 42.97 42.97 42.97 0.4K
14:50 42.96 42.96 42.96 42.96 0.5K
14:51 42.94 42.99 42.94 42.99 1.4K
14:52 42.97 42.97 42.97 42.97 0.8K
14:53 42.97 42.97 42.97 42.97 0.3K
14:54 42.96 42.96 42.95 42.95 1.0K
14:55 42.94 42.94 42.94 42.94 0.1K
14:56 42.95 42.95 42.95 42.95 0.1K
14:57 42.95 42.95 42.93 42.93 1.1K
14:58 42.92 42.95 42.92 42.95 2.4K
14:59 42.94 42.94 42.94 42.94 0.1K
15:01 42.94 42.99 42.94 42.97 3.1K
15:02 42.98 42.98 42.98 42.98 0.5K
15:03 42.97 42.97 42.95 42.95 1.9K
15:04 42.95 42.95 42.95 42.95 0.1K
15:05 42.96 42.96 42.96 42.96 0.4K
15:06 42.97 42.98 42.97 42.98 1.7K
15:07 43.00 43.00 43.00 43.00 1.9K
15:08 42.99 43.04 42.99 43.04 3.3K
15:09 43.04 43.04 43.04 43.04 0.1K
15:10 43.05 43.06 43.05 43.06 3.6K
15:11 43.04 43.04 43.04 43.04 0.8K
15:12 43.03 43.03 42.99 42.99 1.8K
15:13 42.98 42.98 42.97 42.97 0.8K
15:14 42.96 43.00 42.96 43.00 0.9K
15:15 43.00 43.02 43.00 43.02 0.9K
15:16 43.02 43.02 42.98 42.98 3.6K
15:18 42.95 42.95 42.95 42.95 0.8K
15:19 42.96 42.99 42.95 42.95 2.7K
15:20 42.94 42.94 42.90 42.90 2.8K
15:21 42.90 42.91 42.90 42.91 0.2K
15:22 42.90 42.94 42.90 42.92 2.0K
15:24 42.92 43.06 42.92 43.06 7.6K
15:25 43.06 43.06 43.05 43.05 2.4K
15:26 43.04 43.04 43.03 43.03 1.3K
15:27 43.03 43.04 43.02 43.02 2.5K
15:28 43.01 43.01 43.00 43.01 1.9K
15:29 43.02 43.04 43.01 43.04 1.8K
15:30 43.04 43.04 43.00 43.00 1.1K
15:31 43.00 43.00 43.00 43.00 3.3K
15:32 43.01 43.01 43.01 43.01 0.6K
15:33 43.00 43.00 43.00 43.00 2.7K
15:34 43.01 43.03 43.00 43.00 6.1K
15:35 43.00 43.00 42.95 42.95 10.0K
15:37 42.95 43.01 42.95 43.01 1.6K
15:38 43.01 43.04 43.01 43.03 0.7K
15:39 43.02 43.02 42.97 42.97 5.4K
15:40 43.00 43.01 43.00 43.00 1.2K
15:42 43.00 43.01 42.99 43.01 2.2K
15:43 42.99 43.00 42.97 43.00 4.1K
15:44 43.00 43.00 42.99 43.00 11.0K
15:45 43.00 43.01 43.00 43.00 3.1K
15:46 42.99 42.99 42.95 42.95 1.5K
15:47 42.94 42.94 42.94 42.94 0.2K
15:48 42.94 42.96 42.94 42.96 1.6K
15:49 42.95 42.96 42.93 42.93 2.5K
15:50 42.99 42.99 42.96 42.97 6.1K
15:51 42.94 42.95 42.94 42.95 2.9K
15:52 42.93 42.93 42.90 42.91 3.7K
15:53 42.89 42.89 42.86 42.86 3.0K
15:54 42.86 42.88 42.85 42.88 3.7K
15:55 42.87 42.92 42.86 42.92 6.8K
15:56 42.92 42.93 42.88 42.90 5.5K
15:57 42.89 42.90 42.87 42.87 4.0K
15:58 42.87 42.87 42.85 42.85 8.8K
15:59 42.86 42.86 42.83 42.86 17.3K
16:00 42.88 42.88 42.88 42.88 81.5K
16:01 42.88 42.88 42.88 42.88 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available