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 42.13 42.33 41.90 41.90 46.2K
09:31 41.93 41.96 41.71 41.71 4.4K
09:32 41.60 41.63 41.52 41.63 4.0K
09:33 41.63 41.67 41.50 41.50 3.9K
09:34 41.44 41.56 41.44 41.56 4.2K
09:35 41.57 41.57 41.49 41.50 5.4K
09:36 41.48 41.48 41.31 41.31 5.5K
09:37 41.31 41.32 41.25 41.25 4.2K
09:39 41.26 41.26 41.07 41.16 5.2K
09:40 41.10 41.10 41.00 41.01 2.6K
09:41 41.00 41.03 40.95 40.98 1.6K
09:42 41.05 41.05 40.92 41.01 3.9K
09:43 41.01 41.06 40.95 41.02 3.0K
09:44 41.04 41.21 41.04 41.16 2.4K
09:45 41.20 41.33 41.20 41.33 2.4K
09:46 41.33 41.42 41.33 41.36 1.0K
09:47 41.32 41.32 41.26 41.26 2.7K
09:48 41.21 41.22 41.21 41.22 0.8K
09:49 41.13 41.23 41.13 41.23 0.6K
09:50 41.27 41.27 41.27 41.27 0.2K
09:52 41.40 41.40 41.40 41.40 0.9K
09:53 41.41 41.41 41.34 41.34 5.0K
09:54 41.38 41.41 41.36 41.40 1.1K
09:55 41.37 41.37 41.30 41.32 2.3K
09:56 41.32 41.38 41.28 41.38 2.1K
09:57 41.45 41.45 41.39 41.39 2.6K
09:58 41.40 41.40 41.37 41.37 1.0K
09:59 41.34 41.34 41.34 41.34 0.5K
10:00 41.35 41.45 41.35 41.36 3.2K
10:01 41.36 41.44 41.36 41.44 0.8K
10:02 41.46 41.46 41.41 41.41 1.7K
10:03 41.41 41.41 41.40 41.40 1.3K
10:04 41.38 41.42 41.35 41.35 2.0K
10:05 41.40 41.43 41.40 41.43 1.4K
10:07 41.40 41.40 41.38 41.38 0.7K
10:08 41.41 41.49 41.39 41.49 2.4K
10:09 41.50 41.57 41.50 41.54 0.4K
10:10 41.61 41.61 41.53 41.53 1.9K
10:11 41.55 41.58 41.55 41.58 3.8K
10:12 41.60 41.60 41.51 41.51 2.1K
10:13 41.50 41.50 41.49 41.49 0.4K
10:14 41.48 41.53 41.47 41.49 1.5K
10:15 41.45 41.50 41.45 41.49 1.8K
10:16 41.47 41.47 41.47 41.47 0.2K
10:18 41.47 41.51 41.46 41.48 2.0K
10:19 41.46 41.46 41.41 41.41 0.6K
10:20 41.37 41.37 41.37 41.37 1.0K
10:21 41.29 41.30 41.29 41.30 0.6K
10:22 41.30 41.36 41.30 41.36 0.9K
10:23 41.33 41.44 41.30 41.44 4.2K
10:25 41.40 41.40 41.37 41.37 1.1K
10:26 41.40 41.43 41.40 41.43 1.1K
10:27 41.43 41.43 41.43 41.43 0.3K
10:28 41.41 41.44 41.33 41.33 9.6K
10:29 41.37 41.37 41.37 41.37 0.8K
10:30 41.36 41.40 41.35 41.36 2.6K
10:31 41.35 41.35 41.35 41.35 0.8K
10:32 41.37 41.38 41.37 41.38 0.2K
10:33 41.37 41.41 41.36 41.41 1.1K
10:34 41.40 41.40 41.36 41.36 0.3K
10:35 41.36 41.39 41.36 41.36 0.9K
10:36 41.35 41.38 41.33 41.33 2.5K
10:37 41.36 41.36 41.36 41.36 0.1K
10:38 41.35 41.35 41.33 41.34 0.8K
10:39 41.32 41.32 41.23 41.23 0.7K
10:40 41.22 41.22 41.22 41.22 0.2K
10:41 41.20 41.20 41.20 41.20 0.2K
10:42 41.20 41.26 41.18 41.26 6.9K
10:43 41.27 41.28 41.27 41.28 0.8K
10:44 41.29 41.29 41.23 41.25 1.3K
10:46 41.26 41.26 41.24 41.24 1.2K
10:47 41.26 41.27 41.26 41.27 0.4K
10:48 41.25 41.28 41.25 41.28 1.6K
10:49 41.30 41.34 41.30 41.34 1.8K
10:50 41.28 41.28 41.24 41.28 2.0K
10:52 41.23 41.26 41.23 41.26 2.4K
10:54 41.24 41.27 41.24 41.27 1.3K
10:55 41.27 41.27 41.27 41.27 0.2K
10:56 41.28 41.28 41.27 41.28 0.6K
10:57 41.24 41.24 41.23 41.24 0.5K
10:58 41.23 41.26 41.23 41.26 0.2K
10:59 41.23 41.25 41.23 41.24 0.6K
11:00 41.24 41.24 41.24 41.24 0.2K
11:01 41.25 41.25 41.23 41.23 0.6K
11:02 41.23 41.23 41.23 41.23 0.2K
11:03 41.22 41.23 41.22 41.23 1.1K
11:04 41.22 41.33 41.22 41.33 7.0K
11:05 41.36 41.36 41.35 41.35 0.3K
11:06 41.35 41.38 41.33 41.37 1.9K
11:07 41.38 41.41 41.38 41.40 1.1K
11:08 41.41 41.41 41.39 41.39 1.1K
11:09 41.39 41.39 41.39 41.39 0.5K
11:10 41.40 41.44 41.40 41.44 1.8K
11:11 41.39 41.40 41.39 41.40 2.3K
11:12 41.41 41.44 41.40 41.44 1.6K
11:13 41.44 41.46 41.44 41.46 0.5K
11:14 41.45 41.45 41.43 41.44 1.5K
11:15 41.45 41.45 41.44 41.44 1.1K
11:16 41.42 41.42 41.42 41.42 0.4K
11:17 41.44 41.44 41.44 41.44 0.5K
11:18 41.45 41.46 41.45 41.46 1.3K
11:19 41.48 41.48 41.48 41.48 0.5K
11:20 41.49 41.58 41.49 41.58 1.4K
11:21 41.59 41.63 41.55 41.55 3.8K
11:22 41.55 41.55 41.51 41.51 1.0K
11:23 41.50 41.51 41.50 41.50 1.0K
11:24 41.49 41.49 41.49 41.49 0.3K
11:25 41.50 41.52 41.50 41.52 2.3K
11:26 41.51 41.51 41.48 41.48 0.6K
11:27 41.47 41.48 41.46 41.48 2.1K
11:28 41.49 41.50 41.48 41.48 1.2K
11:29 41.47 41.47 41.44 41.44 2.2K
11:30 41.45 41.49 41.45 41.47 2.4K
11:31 41.46 41.47 41.46 41.47 0.5K
11:32 41.48 41.48 41.47 41.47 0.3K
11:33 41.48 41.48 41.47 41.47 0.6K
11:34 41.47 41.47 41.42 41.45 3.6K
11:35 41.38 41.39 41.37 41.39 1.4K
11:36 41.44 41.48 41.44 41.48 1.3K
11:37 41.47 41.48 41.47 41.47 1.2K
11:39 41.49 41.50 41.49 41.49 0.5K
11:40 41.48 41.48 41.48 41.48 0.1K
11:41 41.47 41.47 41.46 41.46 0.6K
11:42 41.47 41.47 41.47 41.47 0.2K
11:43 41.48 41.48 41.48 41.48 0.3K
11:44 41.47 41.47 41.47 41.47 0.2K
11:45 41.47 41.47 41.43 41.43 0.9K
11:46 41.46 41.46 41.41 41.41 3.1K
11:47 41.43 41.43 41.42 41.42 1.9K
11:48 41.45 41.47 41.45 41.46 0.9K
11:49 41.46 41.46 41.46 41.46 0.1K
11:50 41.45 41.45 41.44 41.44 0.7K
11:51 41.43 41.43 41.43 41.43 0.4K
11:53 41.44 41.46 41.44 41.46 2.4K
11:54 41.45 41.45 41.45 41.45 0.7K
11:55 41.44 41.44 41.44 41.44 0.6K
11:56 41.44 41.44 41.44 41.44 0.1K
11:58 41.43 41.43 41.42 41.42 1.4K
11:59 41.44 41.45 41.44 41.45 3.6K
12:00 41.48 41.48 41.47 41.47 1.2K
12:01 41.47 41.47 41.47 41.47 0.1K
12:02 41.48 41.49 41.48 41.49 0.3K
12:03 41.51 41.51 41.51 41.51 0.1K
12:04 41.51 41.56 41.51 41.56 2.2K
12:05 41.60 41.60 41.60 41.60 0.6K
12:06 41.60 41.60 41.59 41.59 0.7K
12:08 41.60 41.60 41.60 41.60 0.1K
12:09 41.60 41.61 41.60 41.60 0.7K
12:10 41.60 41.60 41.60 41.60 0.6K
12:11 41.61 41.61 41.58 41.58 3.5K
12:12 41.57 41.59 41.57 41.58 2.6K
12:15 41.58 41.58 41.58 41.58 0.3K
12:16 41.57 41.57 41.55 41.56 1.5K
12:18 41.56 41.58 41.56 41.58 1.4K
12:19 41.58 41.58 41.58 41.58 0.4K
12:20 41.58 41.58 41.57 41.57 1.1K
12:21 41.57 41.59 41.57 41.59 0.2K
12:22 41.60 41.60 41.60 41.60 0.2K
12:25 41.59 41.59 41.55 41.56 2.6K
12:26 41.57 41.57 41.57 41.57 0.5K
12:28 41.58 41.58 41.58 41.58 0.4K
12:29 41.59 41.59 41.59 41.59 0.2K
12:31 41.59 41.59 41.58 41.59 2.2K
12:33 41.58 41.58 41.58 41.58 0.2K
12:34 41.57 41.57 41.57 41.57 0.1K
12:35 41.57 41.58 41.56 41.56 4.6K
12:36 41.58 41.58 41.58 41.58 0.3K
12:37 41.59 41.59 41.58 41.58 2.7K
12:38 41.58 41.58 41.58 41.58 1.5K
12:41 41.58 41.62 41.58 41.62 1.0K
12:42 41.66 41.67 41.66 41.67 0.5K
12:43 41.68 41.68 41.68 41.68 0.6K
12:44 41.69 41.69 41.69 41.69 0.1K
12:45 41.71 41.71 41.71 41.71 0.9K
12:46 41.70 41.70 41.70 41.70 1.0K
12:47 41.69 41.70 41.69 41.70 1.9K
12:49 41.75 41.75 41.75 41.75 0.2K
12:52 41.74 41.75 41.74 41.75 0.3K
12:53 41.75 41.77 41.75 41.77 1.2K
12:54 41.77 41.82 41.77 41.82 1.5K
12:55 41.81 41.81 41.79 41.79 1.4K
12:56 41.80 41.82 41.79 41.82 1.4K
12:58 41.81 41.81 41.72 41.72 1.4K
12:59 41.74 41.74 41.74 41.74 0.7K
13:01 41.74 41.77 41.74 41.77 1.2K
13:02 41.76 41.76 41.74 41.74 0.3K
13:03 41.75 41.75 41.73 41.73 0.8K
13:04 41.75 41.75 41.72 41.74 0.7K
13:05 41.72 41.72 41.72 41.72 0.1K
13:06 41.74 41.74 41.74 41.74 0.2K
13:07 41.75 41.75 41.75 41.75 0.5K
13:08 41.73 41.74 41.69 41.69 2.3K
13:09 41.69 41.69 41.68 41.68 0.3K
13:10 41.71 41.74 41.71 41.74 1.2K
13:12 41.71 41.72 41.71 41.72 0.4K
13:14 41.70 41.70 41.70 41.70 0.1K
13:15 41.70 41.74 41.70 41.74 1.0K
13:16 41.73 41.73 41.70 41.70 1.1K
13:17 41.69 41.71 41.69 41.71 0.3K
13:19 41.71 41.71 41.68 41.68 0.4K
13:20 41.71 41.71 41.67 41.69 2.0K
13:21 41.69 41.69 41.68 41.68 0.3K
13:22 41.69 41.69 41.69 41.69 0.1K
13:23 41.69 41.69 41.67 41.67 0.9K
13:24 41.67 41.67 41.66 41.66 0.2K
13:25 41.66 41.66 41.66 41.66 0.1K
13:26 41.68 41.74 41.68 41.74 2.5K
13:27 41.77 41.78 41.77 41.78 0.3K
13:28 41.79 41.79 41.79 41.79 0.2K
13:29 41.77 41.77 41.77 41.77 1.5K
13:31 41.77 41.78 41.77 41.78 0.2K
13:32 41.77 41.77 41.76 41.76 0.2K
13:34 41.75 41.75 41.72 41.72 1.1K
13:35 41.72 41.73 41.68 41.68 3.1K
13:37 41.70 41.70 41.70 41.70 0.6K
13:38 41.69 41.69 41.69 41.69 0.3K
13:39 41.68 41.70 41.68 41.70 0.7K
13:40 41.67 41.67 41.67 41.67 0.1K
13:41 41.72 41.77 41.72 41.77 2.8K
13:44 41.77 41.77 41.75 41.75 0.5K
13:45 41.74 41.74 41.73 41.73 0.3K
13:46 41.73 41.75 41.72 41.73 0.9K
13:47 41.73 41.73 41.72 41.72 0.8K
13:48 41.75 41.75 41.72 41.72 0.5K
13:49 41.73 41.76 41.73 41.75 28.6K
13:51 41.73 41.73 41.64 41.64 3.4K
13:52 41.64 41.65 41.64 41.65 0.9K
13:53 41.65 41.65 41.63 41.63 0.6K
13:54 41.63 41.66 41.63 41.66 1.1K
13:56 41.68 41.68 41.68 41.68 0.1K
13:57 41.67 41.68 41.67 41.68 0.5K
13:58 41.69 41.69 41.68 41.69 1.7K
13:59 41.66 41.66 41.65 41.65 1.5K
14:01 41.66 41.66 41.66 41.66 0.2K
14:02 41.67 41.67 41.65 41.65 0.4K
14:03 41.64 41.64 41.63 41.63 2.0K
14:04 41.63 41.64 41.63 41.63 0.5K
14:05 41.63 41.67 41.63 41.66 1.8K
14:07 41.64 41.67 41.64 41.67 0.4K
14:08 41.68 41.68 41.68 41.68 0.3K
14:09 41.68 41.68 41.68 41.68 0.1K
14:10 41.69 41.70 41.69 41.70 0.7K
14:11 41.72 41.72 41.72 41.72 0.5K
14:13 41.72 41.72 41.70 41.70 1.1K
14:15 41.71 41.71 41.71 41.71 0.1K
14:16 41.71 41.77 41.71 41.77 4.8K
14:17 41.75 41.75 41.75 41.75 2.2K
14:18 41.77 41.77 41.76 41.76 0.2K
14:19 41.77 41.77 41.77 41.77 0.1K
14:20 41.77 41.78 41.77 41.78 1.2K
14:21 41.76 41.76 41.75 41.75 1.7K
14:22 41.75 41.75 41.75 41.75 0.2K
14:23 41.74 41.74 41.74 41.74 0.9K
14:24 41.75 41.77 41.75 41.77 2.2K
14:26 41.78 41.78 41.77 41.77 2.3K
14:27 41.79 41.81 41.79 41.81 0.6K
14:28 41.81 41.81 41.81 41.81 0.6K
14:29 41.83 41.83 41.83 41.83 2.6K
14:30 41.83 41.83 41.83 41.83 0.8K
14:31 41.82 41.83 41.80 41.80 2.1K
14:32 41.76 41.76 41.74 41.74 2.0K
14:33 41.76 41.77 41.76 41.77 1.9K
14:34 41.78 41.78 41.78 41.78 0.1K
14:36 41.79 41.79 41.79 41.79 0.2K
14:37 41.78 41.78 41.76 41.76 1.5K
14:38 41.75 41.77 41.75 41.77 0.3K
14:39 41.77 41.79 41.77 41.79 0.5K
14:40 41.80 41.80 41.80 41.80 0.8K
14:41 41.79 41.79 41.79 41.79 0.2K
14:42 41.79 41.79 41.79 41.79 0.1K
14:43 41.79 41.79 41.79 41.79 0.1K
14:44 41.78 41.78 41.76 41.76 2.5K
14:45 41.74 41.74 41.74 41.74 1.1K
14:46 41.74 41.74 41.74 41.74 0.1K
14:47 41.68 41.68 41.58 41.59 3.9K
14:48 41.58 41.60 41.58 41.60 1.7K
14:49 41.60 41.60 41.60 41.60 0.1K
14:50 41.59 41.59 41.59 41.59 0.1K
14:51 41.58 41.58 41.53 41.55 1.6K
14:52 41.55 41.55 41.55 41.55 0.2K
14:53 41.51 41.56 41.51 41.56 3.0K
14:54 41.56 41.57 41.56 41.56 0.5K
14:57 41.56 41.57 41.54 41.57 4.5K
14:59 41.56 41.58 41.56 41.58 0.9K
15:00 41.60 41.63 41.60 41.63 1.1K
15:01 41.66 41.66 41.66 41.66 0.4K
15:02 41.66 41.66 41.66 41.66 0.1K
15:03 41.63 41.63 41.63 41.63 0.9K
15:04 41.65 41.65 41.65 41.65 0.1K
15:05 41.65 41.65 41.65 41.65 0.2K
15:06 41.65 41.65 41.65 41.65 0.2K
15:07 41.65 41.67 41.65 41.67 2.9K
15:08 41.68 41.68 41.68 41.68 0.6K
15:09 41.68 41.68 41.66 41.66 2.9K
15:10 41.66 41.66 41.63 41.65 2.4K
15:12 41.64 41.64 41.64 41.64 0.1K
15:13 41.63 41.63 41.63 41.63 0.1K
15:15 41.63 41.63 41.63 41.63 0.2K
15:16 41.62 41.62 41.60 41.62 4.2K
15:17 41.64 41.66 41.64 41.64 2.2K
15:18 41.67 41.67 41.67 41.67 0.6K
15:19 41.67 41.67 41.67 41.67 0.1K
15:20 41.67 41.67 41.65 41.65 0.5K
15:21 41.63 41.65 41.63 41.65 0.9K
15:22 41.62 41.63 41.62 41.63 0.7K
15:24 41.62 41.64 41.62 41.63 1.9K
15:26 41.62 41.62 41.62 41.62 0.5K
15:27 41.62 41.66 41.62 41.66 2.5K
15:28 41.67 41.67 41.67 41.67 0.2K
15:29 41.67 41.67 41.67 41.67 0.6K
15:30 41.69 41.70 41.67 41.67 3.3K
15:31 41.67 41.69 41.65 41.69 1.7K
15:32 41.68 41.69 41.65 41.68 2.1K
15:33 41.67 41.69 41.67 41.67 1.0K
15:34 41.67 41.68 41.66 41.67 3.8K
15:35 41.66 41.67 41.66 41.67 2.2K
15:36 41.68 41.70 41.67 41.70 1.3K
15:37 41.71 41.71 41.71 41.71 1.0K
15:38 41.72 41.72 41.69 41.69 2.5K
15:39 41.69 41.69 41.67 41.67 2.4K
15:40 41.67 41.68 41.67 41.68 3.1K
15:41 41.70 41.70 41.68 41.68 0.6K
15:42 41.68 41.68 41.68 41.68 1.1K
15:43 41.68 41.68 41.68 41.68 1.6K
15:44 41.67 41.67 41.67 41.67 2.2K
15:45 41.68 41.71 41.68 41.70 2.8K
15:46 41.70 41.70 41.67 41.67 3.3K
15:47 41.67 41.67 41.67 41.67 0.9K
15:48 41.67 41.67 41.63 41.63 5.4K
15:49 41.64 41.64 41.63 41.63 3.6K
15:50 41.58 41.64 41.58 41.64 11.6K
15:51 41.66 41.68 41.58 41.60 13.4K
15:52 41.61 41.61 41.58 41.58 8.5K
15:53 41.59 41.62 41.58 41.62 10.9K
15:54 41.62 41.66 41.62 41.64 13.9K
15:55 41.64 41.75 41.62 41.74 22.2K
15:56 41.71 41.75 41.68 41.73 19.9K
15:57 41.74 41.75 41.70 41.75 10.7K
15:58 41.74 41.76 41.74 41.75 14.0K
15:59 41.75 41.76 41.72 41.73 18.4K
16:00 41.73 41.73 41.73 41.73 303.3K
16:01 41.73 41.73 41.73 41.73 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available