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 41.18 41.32 41.18 41.20 9.5K
09:31 41.16 41.16 41.07 41.07 4.5K
09:34 40.98 40.98 40.98 40.98 0.1K
09:35 40.97 41.08 40.97 41.08 1.4K
09:36 41.13 41.13 41.13 41.13 0.1K
09:38 41.09 41.09 41.05 41.05 0.5K
09:42 41.09 41.09 41.09 41.09 0.3K
09:44 41.16 41.16 41.16 41.16 0.1K
09:45 41.17 41.17 41.17 41.17 0.3K
09:47 41.13 41.13 41.12 41.12 0.7K
09:48 41.09 41.09 41.09 41.09 0.1K
09:50 41.12 41.21 41.12 41.21 1.2K
09:52 41.31 41.31 41.31 41.31 1.7K
09:53 41.26 41.26 41.26 41.26 0.5K
09:54 41.26 41.26 41.26 41.26 0.1K
09:55 41.27 41.27 41.22 41.22 0.5K
09:56 41.13 41.15 41.13 41.15 1.8K
09:57 41.22 41.22 41.21 41.21 0.4K
09:58 41.21 41.21 41.17 41.17 0.4K
09:59 41.14 41.17 41.14 41.15 0.4K
10:00 41.17 41.25 41.17 41.25 0.6K
10:01 41.25 41.25 41.25 41.25 0.1K
10:02 41.22 41.22 41.22 41.22 0.8K
10:03 41.26 41.26 41.26 41.26 0.2K
10:04 41.25 41.28 41.25 41.28 0.8K
10:05 41.27 41.32 41.27 41.32 0.8K
10:07 41.30 41.30 41.30 41.30 0.3K
10:08 41.28 41.28 41.28 41.28 0.2K
10:10 41.26 41.26 41.26 41.26 0.4K
10:11 41.26 41.26 41.26 41.26 0.1K
10:12 41.28 41.28 41.22 41.22 2.3K
10:14 41.22 41.24 41.22 41.24 0.6K
10:15 41.18 41.18 41.18 41.18 0.7K
10:16 41.18 41.20 41.18 41.18 0.9K
10:20 41.19 41.21 41.19 41.21 4.1K
10:21 41.23 41.23 41.23 41.23 1.0K
10:23 41.19 41.19 41.19 41.19 0.2K
10:24 41.21 41.25 41.21 41.25 2.1K
10:25 41.26 41.32 41.26 41.32 1.6K
10:26 41.37 41.42 41.37 41.37 1.0K
10:27 41.34 41.34 41.34 41.34 0.7K
10:28 41.32 41.32 41.29 41.29 0.9K
10:30 41.29 41.29 41.29 41.29 0.1K
10:31 41.37 41.37 41.37 41.37 4.8K
10:32 41.40 41.41 41.40 41.41 0.3K
10:33 41.43 41.44 41.43 41.44 0.2K
10:35 41.46 41.46 41.45 41.45 0.5K
10:36 41.42 41.43 41.42 41.43 1.0K
10:37 41.43 41.43 41.43 41.43 0.5K
10:38 41.42 41.45 41.42 41.45 0.6K
10:39 41.41 41.43 41.41 41.43 1.9K
10:41 41.43 41.43 41.43 41.43 0.4K
10:42 41.45 41.45 41.45 41.45 0.5K
10:43 41.46 41.47 41.46 41.46 0.6K
10:44 41.45 41.45 41.45 41.45 0.1K
10:45 41.47 41.56 41.47 41.56 6.0K
10:48 41.50 41.51 41.50 41.51 3.0K
10:52 41.51 41.54 41.51 41.54 2.8K
10:54 41.49 41.49 41.47 41.47 0.4K
10:56 41.49 41.49 41.49 41.49 0.3K
10:57 41.47 41.49 41.47 41.49 0.3K
11:00 41.49 41.49 41.47 41.47 0.5K
11:01 41.48 41.49 41.48 41.49 0.6K
11:02 41.51 41.51 41.51 41.51 1.4K
11:03 41.51 41.51 41.50 41.50 0.3K
11:06 41.46 41.46 41.45 41.45 1.7K
11:07 41.47 41.50 41.47 41.50 2.1K
11:09 41.47 41.47 41.47 41.47 0.1K
11:11 41.46 41.46 41.46 41.46 0.4K
11:13 41.45 41.45 41.43 41.43 1.1K
11:15 41.44 41.44 41.44 41.44 0.1K
11:16 41.47 41.47 41.45 41.45 4.1K
11:17 41.46 41.46 41.46 41.46 1.2K
11:18 41.49 41.49 41.49 41.49 0.7K
11:19 41.50 41.53 41.50 41.51 2.7K
11:20 41.53 41.54 41.53 41.54 0.9K
11:21 41.55 41.57 41.55 41.57 1.0K
11:26 41.59 41.59 41.55 41.56 1.6K
11:29 41.56 41.56 41.55 41.55 0.6K
11:30 41.54 41.54 41.50 41.53 1.2K
11:32 41.50 41.54 41.50 41.54 1.8K
11:34 41.54 41.54 41.53 41.53 0.5K
11:35 41.52 41.54 41.52 41.52 0.7K
11:37 41.51 41.51 41.51 41.51 0.1K
11:39 41.50 41.50 41.50 41.50 0.1K
11:42 41.50 41.50 41.49 41.49 1.0K
11:45 41.50 41.51 41.50 41.51 0.6K
11:47 41.52 41.52 41.50 41.50 1.2K
11:48 41.52 41.52 41.52 41.52 0.5K
11:51 41.54 41.55 41.54 41.55 0.6K
11:54 41.57 41.57 41.57 41.57 0.3K
11:56 41.60 41.60 41.60 41.60 0.4K
11:57 41.59 41.59 41.57 41.57 1.3K
11:58 41.60 41.61 41.60 41.61 0.2K
12:01 41.57 41.62 41.57 41.62 2.4K
12:02 41.64 41.64 41.64 41.64 0.3K
12:05 41.66 41.69 41.66 41.69 0.6K
12:09 41.71 41.71 41.71 41.71 0.1K
12:16 41.71 41.72 41.71 41.72 0.5K
12:19 41.71 41.71 41.71 41.71 0.3K
12:21 41.69 41.69 41.69 41.69 0.5K
12:23 41.70 41.71 41.70 41.71 0.3K
12:24 41.73 41.74 41.73 41.74 0.4K
12:29 41.73 41.74 41.73 41.74 0.7K
12:30 41.71 41.71 41.71 41.71 0.2K
12:33 41.73 41.75 41.73 41.75 1.8K
12:34 41.79 41.79 41.79 41.79 0.3K
12:41 41.83 41.83 41.80 41.80 0.6K
12:42 41.81 41.82 41.81 41.82 0.2K
12:43 41.83 41.83 41.83 41.83 0.1K
12:46 41.86 41.86 41.86 41.86 0.2K
12:49 41.83 41.83 41.83 41.83 0.4K
12:55 41.83 41.83 41.83 41.83 0.5K
13:00 41.78 41.79 41.67 41.71 6.5K
13:01 41.72 41.73 41.70 41.70 1.8K
13:04 41.71 41.71 41.71 41.71 0.7K
13:05 41.69 41.69 41.69 41.69 0.2K
13:09 41.67 41.67 41.67 41.67 0.1K
13:10 41.66 41.66 41.66 41.66 0.1K
13:11 41.65 41.65 41.63 41.63 0.2K
13:13 41.63 41.63 41.62 41.62 0.6K
13:14 41.61 41.61 41.61 41.61 0.3K
13:16 41.60 41.60 41.60 41.60 0.4K
13:17 41.56 41.56 41.56 41.56 0.3K
13:18 41.59 41.59 41.59 41.59 0.8K
13:20 41.60 41.62 41.60 41.60 2.2K
13:22 41.61 41.61 41.61 41.61 1.8K
13:24 41.60 41.60 41.58 41.58 0.9K
13:27 41.57 41.57 41.55 41.55 0.4K
13:29 41.52 41.52 41.52 41.52 0.1K
13:31 41.54 41.57 41.54 41.57 1.7K
13:33 41.56 41.57 41.56 41.57 1.8K
13:37 41.57 41.69 41.57 41.68 1.7K
13:38 41.68 41.68 41.68 41.68 0.2K
13:39 41.69 41.69 41.69 41.69 1.1K
13:40 41.66 41.66 41.62 41.62 0.8K
13:49 41.63 41.64 41.62 41.62 0.8K
13:55 41.64 41.64 41.64 41.64 0.2K
13:56 41.71 41.71 41.71 41.71 2.0K
13:57 41.71 41.74 41.71 41.74 0.7K
13:58 41.77 41.77 41.76 41.76 0.5K
13:59 41.77 41.78 41.77 41.78 0.2K
14:00 41.77 41.77 41.76 41.76 1.3K
14:02 41.78 41.78 41.78 41.78 0.1K
14:03 41.79 41.79 41.79 41.79 0.6K
14:04 41.78 41.80 41.77 41.77 2.8K
14:05 41.77 41.77 41.77 41.77 0.1K
14:06 41.77 41.78 41.77 41.77 2.8K
14:08 41.77 41.78 41.77 41.78 1.3K
14:09 41.77 41.80 41.77 41.80 8.5K
14:10 41.80 41.80 41.80 41.80 0.2K
14:11 41.80 41.80 41.80 41.80 0.1K
14:13 41.80 41.80 41.75 41.79 9.9K
14:14 41.81 41.81 41.80 41.80 0.9K
14:15 41.81 41.85 41.81 41.85 2.0K
14:16 41.85 41.85 41.85 41.85 0.2K
14:18 41.84 41.85 41.84 41.85 1.0K
14:19 41.84 41.84 41.84 41.84 0.1K
14:20 41.83 41.83 41.83 41.83 1.3K
14:22 41.82 41.82 41.82 41.82 0.1K
14:25 41.83 41.86 41.83 41.86 1.8K
14:27 41.87 41.87 41.87 41.87 0.1K
14:28 41.87 41.87 41.87 41.87 0.1K
14:30 41.87 41.87 41.87 41.87 1.2K
14:31 41.87 41.89 41.87 41.89 1.6K
14:34 41.91 41.95 41.91 41.95 2.1K
14:35 41.97 41.99 41.97 41.98 2.0K
14:36 41.98 41.99 41.98 41.98 0.6K
14:37 41.99 42.04 41.99 42.04 2.1K
14:38 42.06 42.06 42.00 42.00 3.0K
14:39 41.99 41.99 41.99 41.99 1.3K
14:41 41.99 42.00 41.99 42.00 0.7K
14:47 42.00 42.02 42.00 42.02 0.8K
14:48 42.02 42.02 42.00 42.00 1.1K
14:49 42.02 42.10 42.02 42.10 3.7K
14:50 42.10 42.10 42.09 42.09 2.0K
14:51 42.09 42.09 42.06 42.06 1.7K
14:54 42.06 42.06 42.03 42.03 2.4K
14:55 42.03 42.03 42.03 42.03 1.0K
14:59 42.02 42.04 42.02 42.04 4.0K
15:00 42.05 42.11 42.05 42.09 5.3K
15:01 42.09 42.09 42.09 42.09 1.0K
15:02 42.09 42.09 42.07 42.07 2.0K
15:03 42.09 42.09 42.08 42.09 1.5K
15:04 42.07 42.07 42.06 42.06 0.3K
15:08 42.06 42.06 42.06 42.06 0.1K
15:09 42.08 42.08 42.08 42.08 0.6K
15:10 42.07 42.07 42.07 42.07 0.1K
15:11 42.10 42.13 42.10 42.13 1.5K
15:13 42.14 42.14 42.12 42.14 2.5K
15:15 42.14 42.14 42.14 42.14 0.1K
15:16 42.15 42.15 42.10 42.10 5.7K
15:18 42.11 42.14 42.11 42.14 2.0K
15:19 42.13 42.13 42.06 42.06 4.4K
15:22 42.07 42.08 42.07 42.08 1.0K
15:25 42.09 42.10 42.07 42.07 3.5K
15:27 42.08 42.08 42.08 42.08 0.7K
15:28 42.09 42.09 42.09 42.09 1.1K
15:29 42.10 42.10 42.10 42.10 0.3K
15:30 42.09 42.09 42.09 42.09 0.1K
15:31 42.08 42.08 42.00 42.00 3.9K
15:32 41.99 42.02 41.98 42.02 3.2K
15:33 42.00 42.00 42.00 42.00 0.1K
15:35 42.01 42.03 42.01 42.03 1.1K
15:36 42.02 42.02 42.01 42.01 1.9K
15:37 42.01 42.02 42.01 42.02 0.7K
15:41 42.02 42.03 42.01 42.03 3.2K
15:42 42.04 42.05 42.03 42.03 2.6K
15:43 42.05 42.05 42.03 42.03 1.0K
15:44 42.03 42.03 42.03 42.03 0.1K
15:45 42.03 42.05 42.03 42.05 2.3K
15:46 42.04 42.04 42.00 42.00 6.1K
15:47 42.01 42.01 42.01 42.01 0.9K
15:49 42.00 42.05 42.00 42.04 4.6K
15:50 42.05 42.09 42.00 42.00 9.2K
15:51 42.01 42.01 42.01 42.01 4.2K
15:52 41.99 41.99 41.97 41.98 2.7K
15:53 41.97 41.97 41.97 41.97 0.1K
15:54 41.98 41.98 41.97 41.97 0.4K
15:55 41.97 41.98 41.91 41.96 12.1K
15:56 41.95 41.96 41.95 41.95 1.8K
15:57 41.95 41.97 41.95 41.97 4.9K
15:58 41.96 41.96 41.96 41.96 2.0K
15:59 41.96 42.00 41.96 42.00 8.4K
16:00 41.99 41.99 41.99 41.99 60.4K
16:01 41.99 41.99 41.99 41.99 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available