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 42.49 42.72 42.49 42.64 6.7K
09:31 42.61 42.67 42.58 42.67 2.1K
09:32 42.59 42.59 42.53 42.53 0.7K
09:33 42.51 42.56 42.50 42.56 1.9K
09:34 42.49 42.49 42.49 42.49 1.0K
09:35 42.47 42.47 42.35 42.35 5.0K
09:36 42.39 42.43 42.39 42.43 1.8K
09:37 42.39 42.42 42.37 42.42 2.1K
09:38 42.42 42.46 42.42 42.46 0.6K
09:39 42.48 42.48 42.48 42.48 0.9K
09:40 42.47 42.47 42.47 42.47 0.1K
09:41 42.50 42.51 42.50 42.51 0.4K
09:42 42.53 42.56 42.53 42.56 0.2K
09:43 42.62 42.62 42.62 42.62 0.1K
09:45 42.68 42.68 42.62 42.63 3.1K
09:46 42.67 42.75 42.67 42.75 2.0K
09:47 42.71 42.71 42.63 42.63 1.2K
09:48 42.63 42.68 42.63 42.68 2.2K
09:50 42.64 42.65 42.64 42.65 2.6K
09:51 42.64 42.64 42.63 42.63 1.3K
09:52 42.64 42.69 42.64 42.69 2.1K
09:53 42.72 42.73 42.71 42.72 3.1K
09:54 42.74 42.74 42.72 42.72 0.4K
09:55 42.71 42.71 42.66 42.66 1.3K
09:56 42.65 42.65 42.62 42.62 1.1K
09:57 42.61 42.61 42.61 42.61 0.1K
09:59 42.58 42.58 42.51 42.51 2.0K
10:00 42.49 42.49 42.41 42.42 1.7K
10:01 42.41 42.41 42.41 42.41 0.2K
10:02 42.44 42.50 42.44 42.50 4.0K
10:04 42.49 42.49 42.45 42.45 1.0K
10:05 42.43 42.47 42.43 42.47 1.8K
10:06 42.50 42.50 42.49 42.49 2.3K
10:07 42.48 42.48 42.46 42.48 0.9K
10:09 42.49 42.51 42.49 42.51 1.2K
10:10 42.53 42.53 42.52 42.52 0.4K
10:11 42.50 42.50 42.46 42.49 3.2K
10:12 42.51 42.51 42.51 42.51 0.4K
10:13 42.48 42.48 42.48 42.48 0.1K
10:15 42.50 42.52 42.50 42.52 0.3K
10:16 42.49 42.49 42.47 42.47 0.9K
10:17 42.46 42.46 42.44 42.44 1.1K
10:18 42.42 42.50 42.42 42.50 4.3K
10:20 42.49 42.49 42.46 42.46 1.0K
10:22 42.44 42.44 42.43 42.43 0.5K
10:23 42.39 42.39 42.33 42.33 3.7K
10:24 42.38 42.38 42.38 42.38 2.5K
10:25 42.38 42.38 42.37 42.37 0.3K
10:26 42.35 42.38 42.35 42.38 0.8K
10:27 42.35 42.35 42.35 42.35 0.1K
10:28 42.31 42.31 42.23 42.24 4.1K
10:29 42.28 42.28 42.23 42.23 1.5K
10:30 42.23 42.23 42.23 42.23 0.1K
10:31 42.22 42.22 42.18 42.18 1.1K
10:32 42.16 42.16 42.09 42.15 5.0K
10:33 42.17 42.17 42.10 42.10 1.1K
10:34 42.11 42.13 42.11 42.13 0.5K
10:35 42.15 42.18 42.15 42.17 2.3K
10:36 42.18 42.18 42.18 42.18 0.2K
10:37 42.17 42.17 42.14 42.15 2.5K
10:38 42.13 42.13 42.11 42.11 0.7K
10:39 42.09 42.13 42.09 42.13 0.9K
10:40 42.14 42.14 42.14 42.14 0.1K
10:41 42.15 42.19 42.15 42.19 0.7K
10:42 42.20 42.22 42.19 42.19 2.8K
10:43 42.22 42.22 42.22 42.22 0.2K
10:44 42.27 42.27 42.27 42.27 0.5K
10:45 42.28 42.29 42.28 42.29 0.7K
10:46 42.27 42.27 42.26 42.26 0.2K
10:48 42.29 42.30 42.29 42.30 1.7K
10:49 42.33 42.33 42.33 42.33 0.3K
10:50 42.36 42.36 42.33 42.33 1.1K
10:51 42.34 42.35 42.34 42.35 0.4K
10:52 42.38 42.38 42.38 42.38 0.2K
10:53 42.39 42.39 42.34 42.34 2.2K
10:54 42.37 42.37 42.37 42.37 0.6K
10:55 42.36 42.37 42.36 42.37 1.0K
10:58 42.37 42.37 42.34 42.34 0.4K
10:59 42.35 42.36 42.35 42.36 0.3K
11:01 42.41 42.42 42.41 42.41 1.4K
11:03 42.41 42.41 42.41 42.41 0.2K
11:04 42.41 42.41 42.41 42.41 0.2K
11:05 42.42 42.42 42.42 42.42 0.1K
11:07 42.40 42.40 42.38 42.40 2.6K
11:08 42.41 42.42 42.41 42.42 0.7K
11:09 42.43 42.46 42.43 42.46 1.1K
11:10 42.44 42.44 42.43 42.43 1.3K
11:11 42.42 42.42 42.40 42.40 1.1K
11:13 42.42 42.42 42.42 42.42 0.7K
11:14 42.45 42.45 42.45 42.45 0.6K
11:15 42.48 42.50 42.48 42.49 1.4K
11:16 42.49 42.49 42.49 42.49 0.5K
11:17 42.46 42.46 42.46 42.46 0.4K
11:18 42.44 42.45 42.44 42.45 2.0K
11:19 42.46 42.49 42.46 42.49 2.1K
11:20 42.48 42.48 42.47 42.47 2.2K
11:21 42.46 42.46 42.46 42.46 0.2K
11:22 42.47 42.50 42.47 42.49 1.2K
11:23 42.48 42.48 42.47 42.47 0.9K
11:24 42.46 42.47 42.46 42.47 0.8K
11:26 42.46 42.46 42.45 42.45 1.0K
11:27 42.44 42.44 42.44 42.44 0.1K
11:28 42.43 42.43 42.43 42.43 1.4K
11:29 42.45 42.45 42.45 42.45 0.1K
11:30 42.40 42.40 42.35 42.35 1.5K
11:31 42.34 42.34 42.33 42.33 0.2K
11:32 42.35 42.35 42.35 42.35 0.3K
11:33 42.35 42.35 42.32 42.32 2.0K
11:34 42.32 42.36 42.30 42.36 3.7K
11:35 42.37 42.43 42.35 42.43 10.0K
11:36 42.42 42.42 42.40 42.40 0.3K
11:37 42.38 42.39 42.37 42.39 1.4K
11:38 42.37 42.37 42.37 42.37 0.5K
11:39 42.37 42.37 42.37 42.37 0.4K
11:40 42.38 42.38 42.38 42.38 0.2K
11:41 42.36 42.37 42.32 42.32 1.3K
11:42 42.31 42.31 42.26 42.26 0.9K
11:43 42.26 42.26 42.25 42.25 0.2K
11:44 42.25 42.25 42.17 42.18 1.9K
11:45 42.17 42.21 42.17 42.18 4.8K
11:46 42.16 42.16 42.16 42.16 0.5K
11:47 42.20 42.20 42.19 42.19 0.2K
11:48 42.19 42.19 42.17 42.18 0.8K
11:49 42.19 42.19 42.18 42.18 0.3K
11:50 42.18 42.18 42.15 42.16 2.4K
11:51 42.14 42.14 42.10 42.10 0.9K
11:52 42.11 42.11 42.11 42.11 0.1K
11:54 42.10 42.10 42.09 42.09 1.8K
11:55 42.11 42.11 42.11 42.11 0.7K
11:56 42.14 42.14 42.13 42.13 2.5K
11:57 42.13 42.13 42.13 42.13 0.2K
11:58 42.13 42.13 42.13 42.13 0.5K
11:59 42.12 42.14 42.12 42.14 0.3K
12:00 42.12 42.14 42.12 42.13 0.4K
12:01 42.17 42.17 42.17 42.17 1.0K
12:02 42.22 42.22 42.22 42.22 0.4K
12:03 42.22 42.22 42.21 42.21 0.2K
12:04 42.21 42.21 42.19 42.19 2.4K
12:05 42.17 42.17 42.17 42.17 0.1K
12:06 42.14 42.20 42.14 42.20 2.6K
12:07 42.19 42.19 42.16 42.16 0.9K
12:08 42.15 42.17 42.15 42.17 0.4K
12:09 42.16 42.16 42.15 42.15 0.6K
12:10 42.13 42.13 42.13 42.13 0.5K
12:11 42.11 42.11 42.05 42.05 1.0K
12:13 42.07 42.10 42.07 42.10 2.8K
12:14 42.09 42.09 42.09 42.09 0.3K
12:15 42.08 42.09 42.08 42.09 0.2K
12:16 42.08 42.08 42.08 42.08 0.2K
12:17 42.09 42.09 42.08 42.08 0.2K
12:18 42.05 42.05 42.04 42.04 1.4K
12:19 42.08 42.08 42.08 42.08 0.7K
12:20 42.09 42.11 42.09 42.11 1.2K
12:21 42.09 42.09 42.09 42.09 0.1K
12:22 42.09 42.09 42.09 42.09 0.5K
12:23 42.10 42.10 42.07 42.07 0.7K
12:25 42.09 42.11 42.09 42.09 1.2K
12:26 42.08 42.08 42.08 42.08 0.2K
12:28 42.07 42.07 42.05 42.05 1.4K
12:29 42.08 42.19 42.08 42.19 1.5K
12:32 42.19 42.19 42.19 42.19 0.1K
12:35 42.22 42.22 42.22 42.22 0.1K
12:36 42.23 42.23 42.20 42.20 0.6K
12:37 42.19 42.19 42.19 42.19 0.1K
12:38 42.20 42.22 42.20 42.22 0.4K
12:40 42.22 42.25 42.22 42.25 0.6K
12:41 42.24 42.24 42.24 42.24 0.1K
12:42 42.24 42.27 42.24 42.27 0.4K
12:43 42.28 42.28 42.28 42.28 0.1K
12:44 42.29 42.29 42.29 42.29 0.1K
12:45 42.28 42.28 42.28 42.28 0.5K
12:47 42.26 42.26 42.25 42.25 0.8K
12:48 42.26 42.26 42.26 42.26 0.2K
12:49 42.24 42.24 42.24 42.24 0.3K
12:50 42.24 42.24 42.24 42.24 0.1K
12:51 42.24 42.24 42.23 42.23 0.2K
12:52 42.26 42.27 42.26 42.27 0.6K
12:53 42.25 42.25 42.24 42.24 0.5K
12:55 42.26 42.26 42.20 42.20 2.6K
12:56 42.20 42.20 42.18 42.18 0.7K
12:57 42.18 42.20 42.18 42.20 0.2K
12:58 42.20 42.21 42.20 42.21 1.0K
13:00 42.25 42.27 42.25 42.27 0.8K
13:01 42.27 42.27 42.24 42.25 0.9K
13:03 42.24 42.24 42.24 42.24 0.1K
13:04 42.25 42.25 42.25 42.25 0.1K
13:05 42.23 42.23 42.22 42.22 0.3K
13:07 42.23 42.23 42.23 42.23 0.2K
13:08 42.26 42.30 42.26 42.28 1.0K
13:09 42.28 42.28 42.28 42.28 0.1K
13:10 42.29 42.29 42.29 42.29 0.1K
13:11 42.26 42.26 42.22 42.22 2.4K
13:14 42.23 42.23 42.23 42.23 0.3K
13:15 42.25 42.25 42.25 42.25 0.2K
13:16 42.28 42.28 42.26 42.26 0.5K
13:17 42.26 42.26 42.25 42.25 0.2K
13:20 42.24 42.25 42.24 42.25 1.1K
13:23 42.25 42.26 42.25 42.26 0.5K
13:24 42.26 42.26 42.26 42.26 0.1K
13:25 42.26 42.26 42.26 42.26 0.1K
13:26 42.23 42.23 42.23 42.23 1.3K
13:27 42.22 42.22 42.22 42.22 0.6K
13:30 42.24 42.24 42.24 42.24 0.2K
13:31 42.22 42.22 42.21 42.21 0.7K
13:32 42.20 42.20 42.20 42.20 0.4K
13:33 42.18 42.20 42.18 42.20 1.9K
13:34 42.19 42.19 42.19 42.19 0.1K
13:35 42.18 42.18 42.17 42.17 0.2K
13:36 42.17 42.23 42.17 42.23 1.4K
13:37 42.22 42.22 42.22 42.22 0.2K
13:39 42.21 42.21 42.21 42.21 0.9K
13:40 42.23 42.23 42.23 42.23 0.4K
13:41 42.22 42.22 42.18 42.18 2.4K
13:42 42.19 42.19 42.13 42.13 0.6K
13:43 42.14 42.14 42.13 42.13 0.3K
13:45 42.13 42.13 42.13 42.13 0.3K
13:46 42.12 42.13 42.12 42.13 1.3K
13:47 42.14 42.14 42.14 42.14 0.3K
13:50 42.14 42.14 42.14 42.14 0.1K
13:51 42.13 42.13 42.13 42.13 0.1K
13:53 42.13 42.13 42.13 42.13 0.8K
13:54 42.13 42.13 42.12 42.12 1.0K
13:55 42.12 42.15 42.12 42.15 0.8K
13:58 42.15 42.17 42.15 42.17 0.9K
13:59 42.20 42.20 42.19 42.19 0.3K
14:00 42.20 42.20 42.20 42.20 0.1K
14:01 42.20 42.20 42.20 42.20 0.1K
14:02 42.20 42.21 42.19 42.21 0.4K
14:03 42.20 42.20 42.20 42.20 0.1K
14:04 42.20 42.20 42.20 42.20 0.2K
14:05 42.18 42.18 42.16 42.16 3.0K
14:06 42.17 42.19 42.17 42.19 1.1K
14:09 42.21 42.21 42.21 42.21 0.6K
14:10 42.23 42.33 42.23 42.33 1.7K
14:15 42.33 42.33 42.33 42.33 0.1K
14:16 42.33 42.33 42.33 42.33 1.6K
14:17 42.34 42.34 42.34 42.34 0.4K
14:18 42.36 42.40 42.36 42.40 4.9K
14:19 42.40 42.40 42.40 42.40 0.2K
14:20 42.40 42.40 42.40 42.40 0.1K
14:21 42.40 42.42 42.40 42.42 0.6K
14:22 42.43 42.43 42.43 42.43 0.1K
14:23 42.43 42.43 42.43 42.43 0.2K
14:24 42.42 42.42 42.42 42.42 2.3K
14:25 42.40 42.40 42.40 42.40 0.6K
14:26 42.40 42.40 42.39 42.40 0.4K
14:27 42.40 42.40 42.38 42.39 1.0K
14:29 42.40 42.40 42.40 42.40 0.8K
14:31 42.40 42.40 42.33 42.33 6.3K
14:32 42.34 42.35 42.34 42.35 0.7K
14:36 42.30 42.30 42.30 42.30 1.8K
14:38 42.35 42.35 42.33 42.33 1.1K
14:39 42.34 42.34 42.34 42.34 0.2K
14:40 42.32 42.32 42.32 42.32 0.5K
14:42 42.29 42.29 42.29 42.29 0.7K
14:43 42.28 42.28 42.28 42.28 0.1K
14:44 42.27 42.27 42.27 42.27 0.1K
14:45 42.26 42.26 42.26 42.26 0.2K
14:46 42.27 42.27 42.27 42.27 0.1K
14:48 42.29 42.29 42.29 42.29 1.0K
14:49 42.31 42.31 42.31 42.31 0.4K
14:50 42.31 42.31 42.31 42.31 0.2K
14:51 42.31 42.32 42.31 42.32 0.6K
14:52 42.32 42.33 42.30 42.33 1.4K
14:54 42.31 42.31 42.31 42.31 1.6K
14:56 42.31 42.34 42.31 42.32 2.0K
14:57 42.30 42.30 42.30 42.30 0.9K
14:58 42.31 42.31 42.31 42.31 0.2K
14:59 42.31 42.31 42.31 42.31 1.5K
15:00 42.31 42.31 42.31 42.31 0.7K
15:03 42.30 42.30 42.28 42.28 1.1K
15:04 42.28 42.28 42.28 42.28 1.0K
15:05 42.28 42.28 42.26 42.26 0.6K
15:06 42.26 42.26 42.26 42.26 0.1K
15:07 42.30 42.40 42.30 42.35 4.4K
15:08 42.33 42.33 42.33 42.33 1.8K
15:10 42.35 42.35 42.35 42.35 0.3K
15:14 42.40 42.44 42.40 42.44 3.9K
15:16 42.44 42.44 42.44 42.44 0.2K
15:17 42.46 42.46 42.46 42.46 0.2K
15:19 42.46 42.46 42.43 42.46 0.8K
15:20 42.48 42.52 42.48 42.52 0.6K
15:21 42.53 42.61 42.53 42.61 4.2K
15:22 42.61 42.62 42.50 42.50 8.2K
15:23 42.50 42.52 42.50 42.52 1.2K
15:24 42.55 42.55 42.55 42.55 0.2K
15:25 42.56 42.56 42.53 42.53 0.4K
15:26 42.56 42.58 42.56 42.58 0.2K
15:27 42.58 42.62 42.58 42.60 1.3K
15:28 42.59 42.63 42.59 42.63 0.5K
15:29 42.60 42.60 42.60 42.60 0.1K
15:30 42.61 42.61 42.57 42.57 2.7K
15:31 42.60 42.60 42.60 42.60 0.2K
15:32 42.61 42.61 42.59 42.59 1.5K
15:33 42.60 42.61 42.59 42.59 1.8K
15:34 42.60 42.61 42.60 42.60 0.7K
15:35 42.67 42.67 42.67 42.67 2.3K
15:36 42.67 42.71 42.67 42.71 0.8K
15:37 42.72 42.74 42.72 42.74 0.5K
15:38 42.74 42.75 42.73 42.73 1.7K
15:39 42.71 42.71 42.71 42.71 0.3K
15:40 42.70 42.70 42.70 42.70 0.3K
15:41 42.70 42.71 42.69 42.70 3.2K
15:42 42.70 42.70 42.70 42.70 0.3K
15:43 42.70 42.76 42.70 42.73 7.3K
15:44 42.74 42.75 42.72 42.72 1.3K
15:45 42.71 42.72 42.71 42.72 1.3K
15:46 42.72 42.72 42.71 42.71 0.6K
15:47 42.73 42.73 42.72 42.72 8.3K
15:48 42.77 42.77 42.74 42.74 2.0K
15:49 42.74 42.75 42.73 42.75 0.9K
15:50 42.81 42.85 42.81 42.83 18.1K
15:51 42.84 42.84 42.82 42.82 3.9K
15:52 42.82 42.84 42.82 42.83 5.5K
15:53 42.83 42.88 42.82 42.85 8.2K
15:54 42.85 42.85 42.85 42.85 0.1K
15:55 42.83 42.91 42.82 42.91 15.2K
15:56 42.89 42.91 42.88 42.91 3.2K
15:57 42.89 42.89 42.86 42.89 10.8K
15:58 42.88 42.89 42.86 42.88 2.7K
15:59 42.89 42.93 42.89 42.91 10.5K
16:00 42.92 42.92 42.92 42.92 87.8K
16:01 42.92 42.92 42.92 42.92 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available