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 41.82 41.95 41.82 41.95 10.6K
09:31 41.89 41.93 41.89 41.92 6.3K
09:32 41.97 41.97 41.91 41.91 0.7K
09:33 41.93 41.93 41.93 41.93 0.2K
09:34 41.91 41.91 41.85 41.85 1.0K
09:35 41.81 41.81 41.81 41.81 3.7K
09:36 41.89 41.89 41.89 41.89 0.4K
09:39 41.85 41.85 41.85 41.85 0.2K
09:41 41.82 41.83 41.82 41.82 3.6K
09:42 41.80 41.80 41.80 41.80 0.2K
09:43 41.76 41.76 41.76 41.76 0.2K
09:44 41.75 41.81 41.75 41.81 1.4K
09:45 41.83 41.83 41.78 41.78 1.8K
09:46 41.83 41.83 41.83 41.83 0.7K
09:47 41.85 41.85 41.85 41.85 0.4K
09:48 41.84 41.84 41.84 41.84 0.2K
09:49 41.85 41.85 41.85 41.85 1.8K
09:50 41.79 41.79 41.74 41.74 0.4K
09:51 41.79 41.79 41.75 41.75 2.5K
09:52 41.73 41.73 41.73 41.73 0.1K
09:53 41.77 41.78 41.77 41.78 0.2K
09:54 41.70 41.70 41.70 41.70 3.8K
09:55 41.73 41.77 41.73 41.77 2.5K
09:56 41.90 41.90 41.80 41.80 8.7K
09:57 41.80 41.80 41.80 41.80 0.2K
09:58 41.84 41.84 41.82 41.82 1.3K
10:00 41.84 41.84 41.82 41.82 1.2K
10:01 41.83 41.84 41.77 41.77 0.9K
10:02 41.77 41.83 41.77 41.83 0.6K
10:03 41.86 41.86 41.83 41.85 1.4K
10:04 41.86 41.86 41.86 41.86 0.1K
10:05 41.91 41.91 41.88 41.88 0.4K
10:06 41.90 41.90 41.89 41.89 2.9K
10:07 41.91 41.91 41.91 41.91 0.1K
10:08 41.88 41.88 41.86 41.86 0.9K
10:09 41.86 41.88 41.86 41.88 0.3K
10:10 41.89 41.90 41.86 41.86 0.4K
10:12 41.89 41.91 41.89 41.89 0.4K
10:13 41.86 41.86 41.86 41.86 0.2K
10:14 41.83 41.83 41.82 41.82 2.6K
10:15 41.85 41.85 41.85 41.85 0.3K
10:16 41.87 41.89 41.87 41.89 0.5K
10:17 41.88 41.88 41.76 41.76 1.8K
10:20 41.72 41.79 41.72 41.79 4.0K
10:21 41.81 41.87 41.81 41.85 1.0K
10:23 41.79 41.79 41.79 41.79 0.4K
10:24 41.82 41.82 41.78 41.78 0.5K
10:25 41.76 41.76 41.76 41.76 0.2K
10:27 41.74 41.78 41.74 41.78 0.5K
10:28 41.80 41.80 41.80 41.80 0.2K
10:29 41.81 41.84 41.81 41.84 0.4K
10:30 41.85 41.87 41.85 41.87 0.4K
10:31 41.83 41.83 41.83 41.83 0.8K
10:33 41.83 41.83 41.81 41.81 0.5K
10:34 41.82 41.83 41.82 41.83 0.6K
10:35 41.84 41.87 41.84 41.87 0.3K
10:37 41.87 41.87 41.86 41.86 0.2K
10:38 41.88 41.88 41.88 41.88 0.1K
10:39 41.87 41.87 41.84 41.84 0.3K
10:42 41.84 41.84 41.84 41.84 0.5K
10:43 41.85 41.85 41.85 41.85 0.1K
10:44 41.84 41.84 41.84 41.84 0.1K
10:46 41.81 41.86 41.81 41.86 4.2K
10:48 41.84 41.84 41.84 41.84 0.1K
10:49 41.85 41.86 41.85 41.86 0.3K
10:50 41.87 41.91 41.87 41.91 1.9K
10:52 41.91 41.91 41.91 41.91 0.1K
10:53 41.91 41.93 41.90 41.93 2.2K
10:54 41.92 41.92 41.92 41.92 0.1K
10:55 41.93 41.93 41.93 41.93 0.1K
10:58 41.87 41.89 41.87 41.89 1.1K
11:00 41.88 41.89 41.88 41.89 0.3K
11:01 41.88 41.88 41.88 41.88 0.3K
11:02 41.89 41.89 41.89 41.89 0.2K
11:04 41.89 41.91 41.89 41.91 0.6K
11:05 41.93 41.99 41.93 41.99 3.6K
11:06 42.00 42.05 41.98 41.98 3.7K
11:07 41.97 41.98 41.96 41.97 0.7K
11:10 41.98 41.98 41.94 41.94 1.9K
11:11 41.95 41.97 41.95 41.97 0.8K
11:12 41.98 41.98 41.98 41.98 0.1K
11:13 42.01 42.01 42.01 42.01 0.1K
11:14 42.03 42.12 42.03 42.12 1.2K
11:15 42.10 42.16 42.09 42.11 1.3K
11:16 42.10 42.13 42.10 42.11 0.4K
11:17 42.12 42.17 42.12 42.15 1.9K
11:18 42.11 42.11 42.11 42.11 0.4K
11:20 42.12 42.18 42.12 42.18 0.8K
11:21 42.16 42.16 42.16 42.16 0.3K
11:23 42.18 42.18 42.15 42.15 1.3K
11:24 42.15 42.15 42.06 42.06 3.9K
11:25 42.06 42.06 42.06 42.06 0.7K
11:26 42.06 42.07 42.06 42.07 1.6K
11:29 42.06 42.06 42.05 42.05 0.4K
11:30 42.03 42.03 42.02 42.03 1.1K
11:31 42.03 42.03 42.01 42.01 1.5K
11:32 42.03 42.03 42.03 42.03 0.4K
11:33 42.01 42.02 42.01 42.02 2.0K
11:34 42.04 42.04 42.02 42.02 0.9K
11:36 42.01 42.01 41.99 41.99 1.7K
11:37 42.01 42.03 42.01 42.03 1.7K
11:41 42.04 42.04 42.04 42.04 0.5K
11:42 42.04 42.04 42.03 42.03 0.6K
11:44 42.06 42.09 42.06 42.09 2.6K
11:45 42.10 42.10 42.10 42.10 0.9K
11:46 42.11 42.11 42.10 42.10 2.2K
11:47 42.12 42.12 42.12 42.12 0.4K
11:49 42.14 42.14 42.14 42.14 0.1K
11:50 42.14 42.14 42.14 42.14 0.1K
11:51 42.14 42.14 42.14 42.14 0.1K
11:53 42.14 42.14 42.14 42.14 0.3K
11:54 42.14 42.17 42.14 42.17 1.1K
11:56 42.23 42.23 42.23 42.23 0.1K
11:57 42.24 42.24 42.24 42.24 0.5K
11:58 42.27 42.27 42.27 42.27 0.1K
11:59 42.24 42.24 42.24 42.24 0.6K
12:00 42.26 42.28 42.26 42.28 1.2K
12:02 42.29 42.29 42.29 42.29 0.1K
12:03 42.26 42.27 42.25 42.27 0.6K
12:07 42.28 42.28 42.28 42.28 0.1K
12:08 42.28 42.32 42.28 42.32 1.0K
12:11 42.40 42.40 42.39 42.39 0.6K
12:13 42.46 42.46 42.46 42.46 0.2K
12:15 42.46 42.47 42.46 42.47 0.3K
12:16 42.46 42.46 42.45 42.45 0.7K
12:17 42.43 42.43 42.43 42.43 0.4K
12:22 42.48 42.48 42.48 42.48 0.8K
12:24 42.50 42.50 42.49 42.50 0.5K
12:25 42.53 42.53 42.53 42.53 0.1K
12:29 42.51 42.51 42.49 42.49 1.1K
12:30 42.53 42.53 42.53 42.53 0.3K
12:32 42.54 42.54 42.54 42.54 0.1K
12:33 42.54 42.59 42.54 42.58 2.3K
12:34 42.56 42.61 42.53 42.61 6.2K
12:35 42.58 42.58 42.58 42.58 0.3K
12:36 42.64 42.64 42.64 42.64 0.1K
12:38 42.61 42.61 42.60 42.60 0.3K
12:39 42.60 42.60 42.60 42.60 0.1K
12:40 42.60 42.63 42.60 42.60 0.8K
12:41 42.62 42.64 42.61 42.64 0.4K
12:42 42.63 42.63 42.63 42.63 0.1K
12:43 42.59 42.61 42.59 42.61 0.6K
12:44 42.64 42.64 42.64 42.64 0.1K
12:47 42.68 42.68 42.68 42.68 0.1K
12:50 42.65 42.65 42.65 42.65 0.4K
12:52 42.63 42.63 42.63 42.63 0.5K
12:54 42.60 42.67 42.60 42.67 1.5K
12:55 42.66 42.66 42.66 42.66 0.2K
12:56 42.68 42.68 42.68 42.68 0.2K
12:57 42.68 42.68 42.65 42.65 0.6K
12:58 42.67 42.67 42.67 42.67 0.1K
13:00 42.69 42.70 42.69 42.70 0.2K
13:01 42.70 42.70 42.70 42.70 0.1K
13:02 42.70 42.72 42.70 42.72 1.5K
13:03 42.74 42.74 42.61 42.61 6.1K
13:04 42.59 42.59 42.52 42.52 0.8K
13:05 42.55 42.60 42.55 42.60 1.0K
13:06 42.60 42.60 42.60 42.60 0.3K
13:07 42.63 42.63 42.62 42.62 0.5K
13:10 42.59 42.59 42.58 42.58 1.5K
13:11 42.57 42.59 42.55 42.59 0.4K
13:12 42.54 42.54 42.53 42.53 0.5K
13:13 42.50 42.50 42.48 42.48 0.6K
13:14 42.50 42.51 42.45 42.45 1.3K
13:15 42.44 42.47 42.43 42.47 0.7K
13:16 42.48 42.48 42.44 42.44 0.6K
13:18 42.45 42.45 42.45 42.45 0.1K
13:19 42.46 42.46 42.45 42.45 0.3K
13:20 42.44 42.44 42.44 42.44 0.4K
13:23 42.40 42.40 42.40 42.40 1.1K
13:24 42.39 42.39 42.39 42.39 0.1K
13:26 42.40 42.40 42.40 42.40 0.1K
13:28 42.42 42.42 42.42 42.42 0.3K
13:30 42.42 42.42 42.42 42.42 0.3K
13:34 42.44 42.44 42.36 42.38 2.4K
13:35 42.39 42.39 42.37 42.37 0.2K
13:37 42.38 42.43 42.37 42.43 1.5K
13:40 42.41 42.41 42.41 42.41 0.5K
13:41 42.42 42.42 42.42 42.42 0.5K
13:42 42.44 42.44 42.44 42.44 0.2K
13:45 42.44 42.44 42.44 42.44 0.2K
13:46 42.46 42.46 42.45 42.45 0.2K
13:50 42.44 42.48 42.43 42.48 0.6K
13:51 42.49 42.50 42.49 42.50 0.4K
13:53 42.47 42.47 42.47 42.47 0.4K
13:54 42.47 42.47 42.47 42.47 0.1K
13:56 42.45 42.45 42.44 42.44 1.6K
13:58 42.43 42.46 42.43 42.45 1.1K
14:01 42.47 42.48 42.47 42.48 0.9K
14:04 42.43 42.43 42.43 42.43 1.4K
14:07 42.40 42.40 42.40 42.40 0.4K
14:09 42.40 42.44 42.40 42.44 1.2K
14:10 42.47 42.47 42.47 42.47 0.7K
14:11 42.45 42.46 42.45 42.46 0.5K
14:13 42.46 42.46 42.44 42.44 0.8K
14:14 42.45 42.46 42.45 42.46 0.3K
14:16 42.47 42.47 42.45 42.45 0.6K
14:18 42.46 42.46 42.46 42.46 0.5K
14:19 42.44 42.44 42.44 42.44 0.1K
14:22 42.47 42.47 42.47 42.47 0.2K
14:24 42.45 42.45 42.44 42.44 0.9K
14:25 42.44 42.44 42.43 42.44 0.9K
14:28 42.41 42.41 42.40 42.40 1.7K
14:29 42.38 42.38 42.37 42.37 0.5K
14:30 42.39 42.40 42.39 42.40 0.8K
14:31 42.39 42.39 42.39 42.39 0.5K
14:33 42.40 42.40 42.40 42.40 0.2K
14:34 42.41 42.41 42.41 42.41 0.1K
14:35 42.39 42.39 42.38 42.38 0.9K
14:36 42.40 42.40 42.40 42.40 0.5K
14:38 42.41 42.41 42.41 42.41 0.3K
14:39 42.41 42.41 42.41 42.41 0.2K
14:40 42.49 42.50 42.49 42.49 10.2K
14:41 42.48 42.51 42.48 42.51 2.4K
14:42 42.60 42.60 42.60 42.60 0.1K
14:43 42.61 42.61 42.56 42.57 1.5K
14:45 42.55 42.55 42.55 42.55 0.6K
14:46 42.55 42.55 42.55 42.55 0.2K
14:48 42.60 42.60 42.60 42.60 2.1K
14:49 42.58 42.58 42.57 42.57 0.5K
14:50 42.59 42.59 42.59 42.59 0.4K
14:51 42.60 42.60 42.58 42.58 5.3K
14:52 42.57 42.60 42.57 42.60 0.7K
14:53 42.60 42.60 42.60 42.60 0.2K
14:54 42.59 42.63 42.59 42.63 1.9K
14:55 42.65 42.65 42.65 42.65 0.3K
14:56 42.67 42.67 42.63 42.64 0.9K
14:57 42.62 42.62 42.60 42.60 1.3K
14:58 42.61 42.61 42.58 42.58 0.5K
15:00 42.59 42.59 42.59 42.59 0.1K
15:01 42.57 42.61 42.57 42.61 0.6K
15:04 42.54 42.54 42.54 42.54 1.8K
15:07 42.56 42.57 42.56 42.57 0.3K
15:08 42.58 42.60 42.57 42.57 5.8K
15:10 42.58 42.58 42.54 42.54 4.9K
15:13 42.55 42.55 42.55 42.55 0.2K
15:14 42.56 42.56 42.56 42.56 0.1K
15:15 42.54 42.54 42.54 42.54 1.2K
15:16 42.53 42.53 42.50 42.50 2.2K
15:17 42.49 42.49 42.49 42.49 0.1K
15:19 42.51 42.51 42.50 42.50 0.4K
15:20 42.53 42.53 42.53 42.53 0.2K
15:21 42.53 42.53 42.51 42.51 2.4K
15:22 42.52 42.52 42.51 42.51 1.2K
15:23 42.52 42.52 42.50 42.50 2.0K
15:24 42.54 42.54 42.54 42.54 3.0K
15:25 42.55 42.57 42.55 42.56 7.5K
15:27 42.57 42.57 42.52 42.52 5.4K
15:28 42.53 42.53 42.47 42.51 3.1K
15:29 42.52 42.52 42.52 42.52 0.3K
15:30 42.53 42.55 42.53 42.53 0.5K
15:31 42.53 42.53 42.49 42.49 3.1K
15:32 42.51 42.51 42.49 42.50 1.6K
15:34 42.48 42.49 42.47 42.49 1.3K
15:35 42.49 42.57 42.49 42.57 2.7K
15:36 42.57 42.57 42.55 42.55 2.3K
15:37 42.54 42.54 42.53 42.53 1.2K
15:39 42.51 42.51 42.51 42.51 2.0K
15:40 42.50 42.54 42.50 42.54 1.9K
15:41 42.52 42.52 42.52 42.52 2.1K
15:42 42.51 42.51 42.51 42.51 0.9K
15:43 42.47 42.48 42.47 42.48 1.4K
15:45 42.50 42.50 42.46 42.46 3.6K
15:46 42.48 42.48 42.46 42.46 2.3K
15:47 42.47 42.48 42.47 42.48 1.4K
15:48 42.49 42.50 42.49 42.50 1.3K
15:49 42.51 42.51 42.50 42.51 1.4K
15:50 42.46 42.49 42.44 42.49 10.0K
15:51 42.49 42.49 42.47 42.47 1.6K
15:52 42.46 42.47 42.46 42.47 2.3K
15:53 42.47 42.47 42.47 42.47 0.1K
15:54 42.47 42.47 42.45 42.47 12.5K
15:55 42.47 42.50 42.46 42.50 2.7K
15:56 42.50 42.50 42.43 42.43 16.1K
15:57 42.41 42.42 42.39 42.42 10.8K
15:58 42.43 42.45 42.42 42.44 7.7K
15:59 42.42 42.42 42.38 42.38 6.9K
16:00 42.40 42.40 42.40 42.40 58.7K
16:01 42.40 42.40 42.40 42.40 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available