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 41.40 41.40 41.39 41.39 10.0K
09:31 41.32 41.32 41.30 41.30 3.6K
09:32 41.21 41.50 41.21 41.43 8.6K
09:33 41.49 41.49 41.36 41.36 3.4K
09:34 41.33 41.33 41.17 41.17 9.0K
09:35 41.24 41.26 41.10 41.15 11.5K
09:36 41.11 41.11 41.06 41.10 3.1K
09:37 41.10 41.10 41.07 41.10 1.9K
09:38 41.14 41.15 41.14 41.15 0.2K
09:39 41.08 41.15 41.08 41.15 9.7K
09:41 41.19 41.29 41.19 41.29 1.7K
09:42 41.34 41.36 41.26 41.26 3.5K
09:43 41.21 41.21 41.09 41.19 1.0K
09:44 41.10 41.10 41.10 41.10 0.2K
09:45 41.10 41.13 41.10 41.11 1.6K
09:46 41.09 41.14 41.06 41.14 1.2K
09:47 41.16 41.16 41.16 41.16 0.2K
09:48 41.14 41.18 41.13 41.16 1.7K
09:49 41.15 41.16 41.13 41.13 1.0K
09:50 41.15 41.15 41.07 41.07 4.4K
09:51 41.05 41.09 41.05 41.09 0.9K
09:52 41.05 41.09 41.03 41.09 1.4K
09:53 41.03 41.10 41.03 41.04 2.0K
09:54 41.07 41.11 41.04 41.04 1.3K
09:55 41.02 41.04 41.01 41.04 1.6K
09:56 41.05 41.06 41.02 41.06 1.6K
09:57 41.06 41.10 41.06 41.08 1.9K
09:58 41.08 41.08 40.98 40.98 6.7K
09:59 40.96 40.96 40.95 40.96 1.3K
10:00 40.96 40.98 40.93 40.93 1.9K
10:01 40.94 40.95 40.85 40.85 3.7K
10:02 40.85 40.89 40.83 40.89 1.2K
10:03 40.91 40.96 40.91 40.92 5.1K
10:04 40.93 40.94 40.93 40.93 0.6K
10:05 40.95 40.95 40.94 40.94 1.4K
10:06 40.95 40.97 40.92 40.97 2.1K
10:07 40.93 40.93 40.90 40.90 1.5K
10:08 40.86 40.91 40.86 40.91 4.1K
10:09 40.89 40.89 40.86 40.89 4.7K
10:10 40.90 40.90 40.82 40.82 3.8K
10:11 40.81 40.83 40.77 40.80 4.2K
10:12 40.78 40.81 40.77 40.77 3.3K
10:13 40.73 40.74 40.72 40.72 8.9K
10:14 40.71 40.74 40.68 40.70 3.0K
10:15 40.74 40.91 40.73 40.89 7.1K
10:16 40.88 40.88 40.82 40.83 2.2K
10:17 40.85 40.85 40.80 40.82 3.1K
10:18 40.79 40.80 40.76 40.80 1.7K
10:19 40.78 40.82 40.78 40.80 1.4K
10:20 40.78 40.82 40.78 40.82 2.8K
10:21 40.85 40.85 40.81 40.81 3.7K
10:22 40.84 40.85 40.79 40.79 2.4K
10:23 40.79 40.80 40.77 40.77 8.3K
10:24 40.79 40.79 40.79 40.79 1.5K
10:25 40.78 40.84 40.78 40.84 2.9K
10:26 40.83 40.83 40.83 40.83 0.2K
10:27 40.85 40.85 40.81 40.81 2.8K
10:28 40.79 40.79 40.79 40.79 0.2K
10:29 40.79 40.79 40.78 40.78 1.3K
10:30 40.78 40.80 40.78 40.78 1.6K
10:31 40.79 40.88 40.78 40.88 4.9K
10:32 40.86 40.86 40.85 40.85 0.5K
10:33 40.85 40.85 40.81 40.81 2.1K
10:34 40.80 40.80 40.77 40.77 3.2K
10:35 40.75 40.75 40.75 40.75 0.1K
10:36 40.70 40.70 40.70 40.70 1.1K
10:37 40.70 40.73 40.67 40.73 3.8K
10:38 40.75 40.75 40.69 40.69 1.3K
10:39 40.65 40.65 40.62 40.62 0.9K
10:40 40.68 40.70 40.68 40.69 0.9K
10:41 40.71 40.72 40.71 40.71 1.5K
10:42 40.75 40.75 40.68 40.68 1.6K
10:43 40.70 40.70 40.66 40.66 0.4K
10:44 40.68 40.69 40.66 40.68 2.1K
10:45 40.65 40.70 40.65 40.70 0.9K
10:46 40.68 40.68 40.68 40.68 4.1K
10:47 40.64 40.68 40.63 40.68 1.4K
10:48 40.64 40.64 40.63 40.63 1.0K
10:49 40.64 40.64 40.61 40.61 2.6K
10:50 40.64 40.64 40.64 40.64 0.3K
10:51 40.68 40.68 40.65 40.67 2.6K
10:52 40.67 40.67 40.60 40.60 2.4K
10:53 40.59 40.59 40.59 40.59 0.3K
10:54 40.57 40.60 40.56 40.58 1.4K
10:55 40.57 40.58 40.57 40.58 1.5K
10:56 40.61 40.62 40.58 40.58 2.8K
10:57 40.58 40.60 40.57 40.60 0.4K
10:58 40.60 40.60 40.60 40.60 0.9K
10:59 40.66 40.70 40.65 40.70 2.7K
11:00 40.70 40.72 40.70 40.72 0.2K
11:01 40.71 40.72 40.71 40.72 0.7K
11:03 40.71 40.71 40.68 40.68 1.3K
11:04 40.68 40.68 40.68 40.68 0.3K
11:05 40.67 40.67 40.67 40.67 0.2K
11:06 40.67 40.67 40.66 40.66 1.2K
11:07 40.65 40.66 40.64 40.66 2.1K
11:08 40.65 40.65 40.59 40.59 2.2K
11:09 40.61 40.62 40.61 40.62 0.5K
11:10 40.62 40.63 40.62 40.63 1.2K
11:11 40.62 40.62 40.61 40.61 0.4K
11:12 40.60 40.60 40.60 40.60 0.2K
11:13 40.62 40.65 40.60 40.65 2.5K
11:14 40.63 40.63 40.62 40.62 0.9K
11:16 40.62 40.62 40.61 40.61 0.2K
11:17 40.62 40.62 40.62 40.62 1.2K
11:18 40.61 40.61 40.59 40.59 2.2K
11:19 40.58 40.58 40.58 40.58 0.4K
11:20 40.60 40.61 40.58 40.58 1.7K
11:21 40.61 40.61 40.59 40.59 4.0K
11:22 40.61 40.64 40.61 40.64 4.5K
11:25 40.64 40.64 40.60 40.62 4.5K
11:27 40.61 40.61 40.60 40.60 3.5K
11:28 40.62 40.62 40.62 40.62 0.6K
11:29 40.60 40.60 40.58 40.58 3.7K
11:30 40.58 40.58 40.51 40.51 1.0K
11:31 40.54 40.55 40.52 40.55 1.6K
11:32 40.54 40.54 40.54 40.54 1.2K
11:33 40.56 40.56 40.55 40.55 0.6K
11:34 40.54 40.59 40.54 40.59 1.5K
11:35 40.56 40.60 40.55 40.60 7.0K
11:37 40.59 40.59 40.59 40.59 0.1K
11:38 40.58 40.59 40.57 40.57 1.6K
11:39 40.57 40.57 40.57 40.57 0.3K
11:40 40.61 40.66 40.61 40.66 0.4K
11:41 40.65 40.65 40.63 40.63 1.4K
11:43 40.65 40.65 40.65 40.65 0.1K
11:44 40.63 40.63 40.63 40.63 0.3K
11:45 40.63 40.64 40.63 40.64 0.6K
11:46 40.66 40.66 40.66 40.66 1.3K
11:47 40.69 40.69 40.68 40.68 0.2K
11:48 40.71 40.72 40.71 40.72 0.2K
11:49 40.70 40.70 40.70 40.70 0.2K
11:51 40.72 40.74 40.70 40.70 1.0K
11:53 40.71 40.73 40.71 40.73 1.1K
11:54 40.75 40.75 40.74 40.74 0.4K
11:56 40.74 40.74 40.74 40.74 0.3K
11:58 40.72 40.72 40.72 40.72 1.0K
11:59 40.73 40.73 40.73 40.73 0.4K
12:00 40.71 40.72 40.70 40.72 4.7K
12:04 40.69 40.69 40.69 40.69 0.6K
12:05 40.71 40.73 40.70 40.73 0.7K
12:06 40.74 40.75 40.74 40.74 0.8K
12:07 40.75 40.75 40.75 40.75 0.1K
12:08 40.78 40.79 40.78 40.79 0.2K
12:09 40.82 40.83 40.81 40.83 0.3K
12:10 40.83 40.84 40.83 40.84 0.5K
12:11 40.82 40.82 40.81 40.81 1.6K
12:13 40.81 40.81 40.80 40.80 0.7K
12:14 40.78 40.78 40.78 40.78 0.6K
12:16 40.80 40.80 40.80 40.80 0.6K
12:17 40.80 40.80 40.80 40.80 0.2K
12:19 40.79 40.80 40.79 40.80 0.3K
12:21 40.77 40.77 40.75 40.75 1.0K
12:24 40.74 40.74 40.74 40.74 0.2K
12:26 40.74 40.76 40.74 40.76 0.7K
12:28 40.74 40.74 40.74 40.74 0.3K
12:30 40.77 40.77 40.77 40.77 0.3K
12:35 40.77 40.77 40.77 40.77 0.2K
12:36 40.78 40.78 40.73 40.75 1.7K
12:41 40.77 40.78 40.77 40.78 1.4K
12:42 40.79 40.79 40.74 40.74 1.1K
12:43 40.73 40.73 40.71 40.71 1.5K
12:44 40.68 40.68 40.68 40.68 0.3K
12:46 40.67 40.71 40.67 40.71 1.1K
12:47 40.69 40.69 40.69 40.69 0.5K
12:49 40.70 40.70 40.70 40.70 0.9K
12:50 40.70 40.70 40.70 40.70 1.1K
12:51 40.71 40.71 40.71 40.71 0.1K
12:52 40.71 40.71 40.69 40.69 0.2K
12:53 40.69 40.69 40.67 40.67 1.6K
12:54 40.67 40.67 40.66 40.66 0.4K
12:55 40.66 40.66 40.60 40.60 2.1K
12:56 40.60 40.63 40.60 40.63 0.5K
12:57 40.63 40.63 40.61 40.61 1.1K
12:58 40.59 40.59 40.59 40.59 1.4K
12:59 40.58 40.58 40.58 40.58 0.1K
13:00 40.57 40.57 40.57 40.57 0.5K
13:01 40.57 40.57 40.57 40.57 0.1K
13:02 40.57 40.57 40.51 40.51 6.6K
13:04 40.49 40.49 40.49 40.49 0.2K
13:05 40.49 40.49 40.49 40.49 0.2K
13:06 40.51 40.51 40.49 40.49 0.2K
13:07 40.49 40.49 40.49 40.49 0.2K
13:08 40.51 40.51 40.51 40.51 0.1K
13:09 40.50 40.69 40.50 40.69 10.8K
13:10 40.69 40.69 40.65 40.65 6.1K
13:11 40.65 40.65 40.64 40.65 1.9K
13:12 40.64 40.67 40.64 40.67 1.8K
13:13 40.68 40.69 40.67 40.67 1.4K
13:14 40.65 40.66 40.61 40.61 5.6K
13:15 40.60 40.62 40.60 40.62 0.8K
13:16 40.62 40.70 40.62 40.70 2.7K
13:18 40.73 40.73 40.73 40.73 0.1K
13:19 40.71 40.71 40.70 40.70 1.9K
13:20 40.69 40.69 40.68 40.68 1.7K
13:21 40.68 40.70 40.68 40.69 4.8K
13:22 40.69 40.70 40.69 40.70 0.5K
13:23 40.69 40.69 40.68 40.68 1.1K
13:24 40.67 40.67 40.67 40.67 0.2K
13:25 40.67 40.67 40.59 40.62 5.0K
13:26 40.62 40.63 40.62 40.63 0.9K
13:27 40.62 40.62 40.62 40.62 0.2K
13:28 40.60 40.61 40.60 40.61 1.3K
13:29 40.59 40.59 40.55 40.55 0.5K
13:30 40.55 40.55 40.50 40.54 3.6K
13:31 40.53 40.57 40.53 40.55 1.6K
13:32 40.55 40.55 40.55 40.55 0.2K
13:33 40.56 40.56 40.55 40.55 0.2K
13:34 40.55 40.55 40.55 40.55 0.2K
13:35 40.55 40.56 40.55 40.56 1.0K
13:36 40.57 40.60 40.57 40.60 0.9K
13:37 40.62 40.62 40.62 40.62 0.4K
13:38 40.62 40.62 40.60 40.60 0.5K
13:39 40.60 40.62 40.60 40.62 0.3K
13:40 40.62 40.63 40.62 40.63 0.7K
13:42 40.62 40.62 40.61 40.61 0.2K
13:43 40.61 40.63 40.61 40.61 0.5K
13:44 40.61 40.62 40.61 40.62 3.0K
13:45 40.62 40.66 40.62 40.66 1.3K
13:46 40.68 40.70 40.67 40.70 1.0K
13:47 40.70 40.77 40.70 40.77 0.6K
13:48 40.78 40.82 40.78 40.82 0.3K
13:49 40.85 40.85 40.85 40.85 0.2K
13:50 40.83 40.83 40.82 40.82 1.2K
13:51 40.83 40.83 40.81 40.81 0.8K
13:52 40.78 40.78 40.78 40.78 0.2K
13:53 40.81 40.81 40.79 40.80 1.7K
13:54 40.78 40.78 40.78 40.78 0.1K
13:55 40.76 40.76 40.71 40.71 2.7K
13:56 40.72 40.75 40.72 40.75 0.7K
13:57 40.73 40.73 40.72 40.72 0.2K
13:58 40.71 40.75 40.68 40.75 2.2K
13:59 40.75 40.75 40.75 40.75 0.2K
14:00 40.73 40.73 40.73 40.73 0.6K
14:01 40.72 40.72 40.72 40.72 0.1K
14:02 40.72 40.75 40.72 40.73 1.0K
14:03 40.71 40.71 40.71 40.71 0.1K
14:04 40.72 40.72 40.72 40.72 0.1K
14:05 40.75 40.77 40.74 40.74 1.4K
14:06 40.73 40.73 40.73 40.73 0.1K
14:07 40.73 40.73 40.73 40.73 0.3K
14:08 40.72 40.74 40.72 40.74 0.2K
14:09 40.72 40.74 40.71 40.71 2.6K
14:10 40.71 40.71 40.70 40.70 0.4K
14:11 40.70 40.70 40.68 40.68 0.4K
14:12 40.69 40.69 40.68 40.68 0.2K
14:13 40.70 40.70 40.70 40.70 0.1K
14:14 40.70 40.79 40.70 40.79 0.9K
14:15 40.79 40.81 40.79 40.79 0.3K
14:16 40.81 40.81 40.78 40.78 0.6K
14:17 40.78 40.78 40.77 40.78 1.0K
14:18 40.76 40.77 40.76 40.77 0.5K
14:19 40.75 40.76 40.75 40.76 0.2K
14:20 40.75 40.75 40.75 40.75 0.1K
14:22 40.75 40.75 40.75 40.75 0.2K
14:23 40.75 40.75 40.75 40.75 0.6K
14:24 40.75 40.75 40.74 40.74 0.3K
14:25 40.74 40.80 40.74 40.80 1.9K
14:26 40.80 40.80 40.80 40.80 0.2K
14:27 40.80 40.80 40.80 40.80 0.3K
14:28 40.79 40.79 40.79 40.79 0.6K
14:29 40.79 40.79 40.75 40.75 1.0K
14:30 40.76 40.76 40.76 40.76 0.7K
14:31 40.78 40.78 40.78 40.78 0.5K
14:33 40.79 40.79 40.77 40.77 0.2K
14:34 40.76 40.76 40.76 40.76 0.4K
14:35 40.75 40.75 40.75 40.75 0.4K
14:36 40.76 40.80 40.76 40.80 1.1K
14:37 40.81 40.82 40.79 40.79 0.9K
14:38 40.80 40.80 40.80 40.80 0.3K
14:39 40.79 40.80 40.78 40.80 1.0K
14:40 40.78 40.78 40.75 40.75 1.7K
14:41 40.75 40.75 40.75 40.75 0.2K
14:42 40.75 40.77 40.75 40.77 0.8K
14:43 40.75 40.75 40.74 40.74 0.3K
14:44 40.75 40.75 40.73 40.73 1.0K
14:45 40.72 40.74 40.72 40.73 2.3K
14:46 40.72 40.73 40.72 40.73 1.2K
14:47 40.79 40.79 40.76 40.77 2.0K
14:48 40.76 40.76 40.75 40.75 1.7K
14:49 40.74 40.74 40.74 40.74 0.2K
14:50 40.74 40.75 40.74 40.74 1.1K
14:51 40.74 40.74 40.74 40.74 0.2K
14:52 40.77 40.77 40.75 40.75 2.6K
14:54 40.75 40.75 40.74 40.74 2.7K
14:55 40.75 40.76 40.75 40.76 0.5K
14:56 40.74 40.74 40.74 40.74 0.5K
14:57 40.74 40.74 40.73 40.73 0.3K
14:58 40.76 40.77 40.76 40.77 1.5K
14:59 40.80 40.80 40.77 40.77 1.7K
15:00 40.80 40.80 40.74 40.74 2.6K
15:01 40.74 40.74 40.74 40.74 0.1K
15:02 40.74 40.74 40.73 40.73 0.9K
15:03 40.73 40.73 40.73 40.73 0.2K
15:04 40.74 40.74 40.74 40.74 0.5K
15:05 40.74 40.74 40.73 40.73 0.4K
15:06 40.73 40.73 40.73 40.73 0.2K
15:07 40.73 40.73 40.69 40.69 2.9K
15:08 40.70 40.70 40.70 40.70 1.5K
15:09 40.68 40.69 40.68 40.69 0.6K
15:10 40.68 40.68 40.68 40.68 0.1K
15:11 40.72 40.72 40.72 40.72 0.7K
15:12 40.69 40.69 40.69 40.69 0.1K
15:13 40.69 40.69 40.69 40.69 0.1K
15:14 40.70 40.71 40.69 40.71 0.8K
15:15 40.69 40.69 40.69 40.69 0.1K
15:16 40.69 40.69 40.69 40.69 0.4K
15:17 40.73 40.76 40.72 40.75 3.5K
15:18 40.75 40.76 40.74 40.75 2.2K
15:19 40.75 40.75 40.75 40.75 0.2K
15:20 40.74 40.75 40.71 40.71 4.0K
15:21 40.71 40.71 40.71 40.71 0.7K
15:22 40.76 40.76 40.75 40.75 1.0K
15:23 40.75 40.75 40.70 40.70 2.2K
15:24 40.70 40.71 40.70 40.70 1.3K
15:26 40.73 40.73 40.72 40.72 0.7K
15:27 40.72 40.72 40.71 40.71 0.5K
15:28 40.71 40.71 40.71 40.71 0.2K
15:29 40.71 40.72 40.71 40.71 1.0K
15:30 40.76 40.76 40.73 40.73 1.6K
15:31 40.72 40.74 40.72 40.74 2.0K
15:32 40.72 40.72 40.72 40.72 0.3K
15:33 40.72 40.73 40.71 40.71 2.9K
15:34 40.71 40.71 40.69 40.71 1.8K
15:35 40.70 40.73 40.70 40.73 1.8K
15:37 40.70 40.71 40.70 40.70 0.8K
15:38 40.71 40.71 40.71 40.71 0.6K
15:39 40.70 40.75 40.70 40.75 2.0K
15:40 40.76 40.80 40.76 40.78 1.9K
15:41 40.77 40.79 40.77 40.79 3.2K
15:42 40.79 40.86 40.79 40.86 1.2K
15:43 40.84 40.84 40.83 40.83 1.9K
15:44 40.82 40.85 40.81 40.83 2.4K
15:45 40.84 40.84 40.82 40.82 1.4K
15:46 40.82 40.86 40.82 40.86 1.2K
15:47 40.84 40.84 40.84 40.84 0.5K
15:48 40.84 40.84 40.83 40.83 1.3K
15:49 40.84 40.84 40.83 40.84 5.6K
15:50 40.88 40.93 40.88 40.90 6.7K
15:51 40.90 40.91 40.90 40.91 3.5K
15:52 40.91 40.95 40.90 40.95 7.6K
15:53 40.93 40.96 40.93 40.95 1.6K
15:54 40.95 40.97 40.95 40.95 2.1K
15:55 40.95 40.96 40.93 40.95 14.2K
15:56 40.94 40.96 40.93 40.96 7.2K
15:57 40.95 40.95 40.94 40.95 3.8K
15:58 40.96 40.99 40.96 40.99 4.2K
15:59 40.97 41.00 40.94 40.94 7.5K
16:00 40.98 40.98 40.98 40.98 47.0K
16:01 40.98 40.98 40.98 40.98 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available