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 42.59 42.60 42.52 42.52 15.2K
09:31 42.54 42.54 42.21 42.27 8.6K
09:32 42.33 42.42 42.24 42.42 7.9K
09:33 42.37 42.50 42.37 42.45 1.8K
09:34 42.45 42.45 42.33 42.41 3.5K
09:35 42.40 42.40 42.40 42.40 0.1K
09:36 42.40 42.48 42.39 42.43 2.3K
09:37 42.43 42.43 42.38 42.40 3.0K
09:38 42.45 42.46 42.45 42.46 0.4K
09:39 42.45 42.45 42.44 42.44 0.2K
09:40 42.41 42.43 42.41 42.42 2.3K
09:41 42.39 42.40 42.36 42.39 7.5K
09:42 42.36 42.36 42.26 42.26 3.9K
09:43 42.24 42.41 42.24 42.41 5.3K
09:44 42.36 42.36 42.36 42.36 0.6K
09:46 42.27 42.27 42.24 42.24 1.3K
09:47 42.25 42.31 42.24 42.24 3.6K
09:49 42.21 42.21 42.20 42.20 1.3K
09:50 42.18 42.18 42.14 42.14 3.4K
09:51 42.12 42.13 42.08 42.08 1.5K
09:52 42.12 42.12 42.12 42.12 0.8K
09:53 42.12 42.15 42.08 42.08 2.0K
09:54 42.08 42.12 42.08 42.12 1.3K
09:55 42.12 42.12 42.10 42.10 1.5K
09:56 42.08 42.08 42.05 42.05 2.6K
09:57 42.05 42.05 41.96 41.96 1.8K
09:58 41.94 41.94 41.94 41.94 0.1K
09:59 41.98 42.00 41.98 42.00 3.8K
10:00 42.06 42.06 42.00 42.04 2.7K
10:01 41.97 42.00 41.97 42.00 3.2K
10:03 41.99 42.02 41.99 42.02 1.3K
10:05 41.99 42.05 41.96 42.05 2.0K
10:06 42.05 42.06 41.98 42.06 19.1K
10:08 42.06 42.06 42.03 42.06 2.2K
10:09 42.11 42.11 42.11 42.11 0.8K
10:10 42.12 42.15 42.11 42.11 1.2K
10:11 42.08 42.08 42.06 42.06 1.1K
10:12 42.09 42.11 42.09 42.11 0.9K
10:13 42.13 42.17 42.12 42.17 1.7K
10:14 42.14 42.14 42.14 42.14 0.6K
10:15 42.16 42.16 42.15 42.15 0.3K
10:16 42.14 42.14 42.13 42.13 0.6K
10:17 42.15 42.15 42.09 42.13 3.0K
10:18 42.13 42.13 42.13 42.13 0.1K
10:19 42.12 42.14 42.12 42.14 1.4K
10:20 42.15 42.15 42.15 42.15 0.5K
10:21 42.13 42.13 42.13 42.13 1.2K
10:22 42.14 42.14 42.11 42.11 2.7K
10:23 42.09 42.11 42.09 42.11 0.9K
10:24 42.11 42.14 42.11 42.14 0.8K
10:25 42.12 42.12 42.12 42.12 0.7K
10:26 42.12 42.12 42.12 42.12 0.4K
10:27 42.11 42.11 42.06 42.06 1.7K
10:28 42.06 42.06 41.97 41.97 17.5K
10:29 42.02 42.06 42.02 42.06 2.8K
10:30 42.06 42.06 42.06 42.06 0.5K
10:31 42.05 42.07 42.05 42.07 0.4K
10:32 42.04 42.04 42.04 42.04 1.3K
10:33 42.01 42.01 41.99 41.99 1.4K
10:34 41.99 41.99 41.99 41.99 0.2K
10:35 42.00 42.00 41.99 41.99 0.3K
10:36 41.98 42.00 41.97 42.00 2.9K
10:37 41.98 41.98 41.98 41.98 0.1K
10:38 41.97 41.97 41.97 41.97 0.3K
10:39 41.96 41.96 41.86 41.93 5.4K
10:40 41.87 41.87 41.87 41.87 0.2K
10:41 41.86 41.86 41.84 41.84 3.0K
10:42 41.86 41.87 41.86 41.87 0.5K
10:43 41.88 41.90 41.88 41.90 0.6K
10:44 41.89 41.93 41.89 41.93 1.1K
10:45 41.96 42.03 41.96 42.03 3.1K
10:47 41.99 41.99 41.94 41.97 3.5K
10:48 41.96 41.96 41.95 41.95 0.4K
10:49 41.94 41.94 41.94 41.94 0.2K
10:50 41.92 41.96 41.92 41.96 0.9K
10:51 41.97 41.97 41.96 41.97 1.4K
10:52 41.94 41.94 41.93 41.93 1.0K
10:54 41.95 41.95 41.94 41.94 0.3K
10:55 41.95 41.95 41.95 41.95 0.3K
10:56 41.92 41.92 41.92 41.92 0.1K
10:57 41.94 41.94 41.94 41.94 0.9K
10:58 41.95 41.95 41.95 41.95 0.3K
10:59 41.94 41.94 41.91 41.91 0.5K
11:00 41.91 41.95 41.91 41.92 2.2K
11:01 41.92 41.92 41.90 41.90 1.6K
11:02 41.90 41.90 41.86 41.86 1.7K
11:03 41.85 41.86 41.83 41.83 1.1K
11:04 41.81 41.81 41.81 41.81 0.6K
11:05 41.79 41.79 41.79 41.79 0.1K
11:06 41.79 41.80 41.79 41.80 0.6K
11:07 41.79 41.79 41.76 41.76 2.2K
11:09 41.75 41.75 41.74 41.74 0.8K
11:10 41.75 41.75 41.71 41.74 3.8K
11:11 41.71 41.72 41.71 41.72 0.7K
11:12 41.72 41.72 41.72 41.72 0.7K
11:13 41.71 41.71 41.70 41.70 1.2K
11:15 41.70 41.70 41.70 41.70 0.3K
11:16 41.69 41.69 41.65 41.65 3.3K
11:17 41.65 41.69 41.65 41.69 3.1K
11:18 41.70 41.70 41.69 41.69 0.7K
11:19 41.70 41.74 41.69 41.70 4.0K
11:21 41.69 41.69 41.68 41.68 0.3K
11:23 41.67 41.67 41.67 41.67 0.4K
11:25 41.66 41.66 41.65 41.65 1.3K
11:26 41.64 41.64 41.62 41.62 1.2K
11:27 41.62 41.64 41.62 41.64 2.7K
11:29 41.65 41.72 41.64 41.64 10.3K
11:30 41.66 41.68 41.65 41.68 3.6K
11:32 41.74 41.75 41.72 41.72 1.4K
11:33 41.72 41.72 41.72 41.72 0.1K
11:34 41.72 41.72 41.69 41.72 3.5K
11:35 41.80 41.82 41.80 41.82 3.6K
11:36 41.83 41.83 41.83 41.83 0.9K
11:37 41.82 41.82 41.78 41.78 1.8K
11:38 41.78 41.78 41.74 41.75 1.6K
11:39 41.76 41.78 41.74 41.74 4.1K
11:40 41.72 41.72 41.72 41.72 0.1K
11:44 41.71 41.71 41.71 41.71 0.1K
11:45 41.70 41.70 41.70 41.70 0.1K
11:46 41.70 41.70 41.69 41.69 1.3K
11:47 41.69 41.69 41.69 41.69 0.1K
11:48 41.70 41.70 41.68 41.68 2.4K
11:49 41.66 41.66 41.65 41.65 0.6K
11:50 41.65 41.67 41.64 41.67 1.9K
11:51 41.63 41.63 41.60 41.60 1.2K
11:52 41.60 41.60 41.58 41.58 0.3K
11:54 41.52 41.52 41.47 41.47 0.6K
11:55 41.45 41.45 41.45 41.45 0.1K
11:56 41.49 41.49 41.49 41.49 1.6K
11:57 41.48 41.48 41.45 41.45 2.3K
11:59 41.43 41.43 41.42 41.42 0.7K
12:00 41.43 41.43 41.43 41.43 2.1K
12:01 41.44 41.44 41.32 41.32 4.2K
12:02 41.33 41.33 41.30 41.30 1.5K
12:04 41.31 41.35 41.30 41.35 5.1K
12:06 41.35 41.35 41.35 41.35 0.1K
12:07 41.34 41.36 41.34 41.35 3.8K
12:09 41.35 41.35 41.34 41.34 1.2K
12:10 41.33 41.35 41.32 41.34 3.0K
12:11 41.33 41.33 41.33 41.33 0.6K
12:12 41.33 41.38 41.33 41.38 2.3K
12:15 41.36 41.42 41.36 41.38 2.1K
12:16 41.37 41.37 41.36 41.36 0.5K
12:17 41.35 41.38 41.35 41.38 2.9K
12:18 41.38 41.38 41.38 41.38 0.1K
12:19 41.38 41.38 41.38 41.38 0.1K
12:20 41.37 41.37 41.36 41.36 1.0K
12:21 41.38 41.38 41.35 41.35 3.8K
12:22 41.34 41.34 41.33 41.33 0.4K
12:23 41.33 41.33 41.33 41.33 0.2K
12:24 41.32 41.32 41.27 41.27 1.6K
12:25 41.21 41.24 41.21 41.24 0.2K
12:27 41.29 41.29 41.29 41.29 3.3K
12:28 41.31 41.31 41.29 41.29 0.5K
12:29 41.30 41.30 41.30 41.30 0.2K
12:31 41.29 41.29 41.29 41.29 0.2K
12:32 41.34 41.34 41.32 41.32 1.8K
12:33 41.35 41.44 41.35 41.44 1.6K
12:34 41.44 41.44 41.44 41.44 0.1K
12:35 41.40 41.40 41.40 41.40 1.3K
12:36 41.43 41.43 41.43 41.43 0.8K
12:37 41.45 41.45 41.45 41.45 0.1K
12:38 41.46 41.49 41.46 41.49 1.5K
12:39 41.50 41.50 41.48 41.48 0.5K
12:40 41.49 41.50 41.49 41.50 0.8K
12:41 41.50 41.50 41.50 41.50 0.3K
12:42 41.50 41.50 41.44 41.44 2.2K
12:43 41.46 41.48 41.46 41.48 1.6K
12:44 41.48 41.49 41.48 41.49 0.7K
12:46 41.48 41.48 41.48 41.48 0.3K
12:47 41.50 41.50 41.50 41.50 0.6K
12:48 41.51 41.51 41.51 41.51 0.2K
12:49 41.54 41.54 41.54 41.54 0.1K
12:51 41.54 41.55 41.54 41.55 0.2K
12:52 41.55 41.56 41.55 41.56 0.4K
12:53 41.55 41.55 41.53 41.55 0.4K
12:54 41.55 41.60 41.55 41.60 2.3K
12:55 41.60 41.60 41.58 41.58 1.5K
12:56 41.59 41.59 41.58 41.58 0.3K
12:58 41.58 41.58 41.58 41.58 0.1K
12:59 41.57 41.57 41.53 41.53 1.6K
13:00 41.56 41.57 41.56 41.57 2.3K
13:03 41.57 41.57 41.57 41.57 0.2K
13:04 41.56 41.56 41.56 41.56 0.6K
13:09 41.56 41.68 41.56 41.68 5.7K
13:10 41.72 41.72 41.70 41.70 1.8K
13:13 41.71 41.72 41.71 41.72 0.5K
13:14 41.71 41.71 41.68 41.68 1.7K
13:16 41.68 41.68 41.67 41.67 0.7K
13:17 41.67 41.67 41.67 41.67 0.5K
13:18 41.67 41.67 41.67 41.67 1.7K
13:20 41.66 41.66 41.66 41.66 0.1K
13:22 41.67 41.68 41.67 41.68 1.8K
13:23 41.69 41.72 41.69 41.72 2.5K
13:24 41.74 41.74 41.73 41.74 2.9K
13:26 41.75 41.75 41.75 41.75 0.2K
13:27 41.73 41.73 41.71 41.71 2.8K
13:28 41.68 41.68 41.67 41.67 3.9K
13:29 41.66 41.67 41.66 41.67 0.4K
13:32 41.67 41.69 41.67 41.69 3.1K
13:35 41.68 41.68 41.68 41.68 0.3K
13:36 41.68 41.68 41.67 41.67 0.7K
13:37 41.66 41.66 41.66 41.66 0.1K
13:38 41.68 41.69 41.67 41.67 3.7K
13:40 41.67 41.67 41.67 41.67 0.1K
13:41 41.67 41.67 41.67 41.67 0.9K
13:44 41.66 41.66 41.66 41.66 0.1K
13:45 41.66 41.68 41.66 41.66 5.1K
13:46 41.65 41.65 41.64 41.64 0.8K
13:47 41.65 41.65 41.65 41.65 0.1K
13:48 41.64 41.69 41.64 41.66 7.2K
13:49 41.67 41.67 41.67 41.67 0.1K
13:55 41.67 41.67 41.67 41.67 0.1K
13:58 41.67 41.67 41.67 41.67 1.5K
14:00 41.67 41.71 41.66 41.71 6.5K
14:01 41.70 41.70 41.70 41.70 0.2K
14:02 41.71 41.71 41.70 41.70 0.4K
14:03 41.70 41.70 41.66 41.66 2.9K
14:04 41.65 41.65 41.64 41.64 2.0K
14:06 41.64 41.64 41.57 41.57 2.1K
14:07 41.56 41.57 41.56 41.57 0.4K
14:08 41.56 41.56 41.56 41.56 0.3K
14:09 41.56 41.56 41.55 41.55 1.5K
14:10 41.54 41.54 41.52 41.52 0.8K
14:11 41.52 41.52 41.51 41.51 0.3K
14:12 41.51 41.60 41.51 41.60 4.1K
14:13 41.61 41.61 41.60 41.60 1.1K
14:14 41.58 41.60 41.58 41.60 1.2K
14:15 41.59 41.59 41.57 41.57 1.2K
14:16 41.57 41.57 41.57 41.57 0.4K
14:17 41.56 41.56 41.55 41.55 0.3K
14:18 41.55 41.56 41.54 41.56 6.6K
14:19 41.56 41.56 41.56 41.56 3.1K
14:20 41.57 41.57 41.57 41.57 2.8K
14:21 41.57 41.57 41.57 41.57 0.2K
14:22 41.57 41.57 41.57 41.57 0.4K
14:23 41.56 41.58 41.56 41.58 3.5K
14:24 41.58 41.58 41.58 41.58 0.3K
14:25 41.59 41.59 41.59 41.59 0.6K
14:26 41.59 41.63 41.59 41.63 4.8K
14:27 41.67 41.71 41.67 41.71 1.4K
14:28 41.71 41.72 41.68 41.69 5.0K
14:29 41.69 41.69 41.69 41.69 0.2K
14:31 41.69 41.69 41.69 41.69 0.3K
14:32 41.69 41.69 41.69 41.69 0.3K
14:33 41.69 41.70 41.69 41.70 2.5K
14:34 41.69 41.69 41.69 41.69 0.5K
14:35 41.69 41.70 41.69 41.70 0.2K
14:36 41.69 41.70 41.69 41.70 2.6K
14:37 41.71 41.72 41.71 41.72 3.9K
14:38 41.72 41.72 41.72 41.72 1.1K
14:39 41.71 41.71 41.69 41.69 1.5K
14:40 41.68 41.68 41.68 41.68 0.1K
14:41 41.69 41.69 41.68 41.68 0.9K
14:42 41.69 41.69 41.69 41.69 0.2K
14:43 41.69 41.70 41.69 41.69 3.6K
14:44 41.69 41.69 41.69 41.69 0.5K
14:45 41.70 41.70 41.70 41.70 0.4K
14:46 41.69 41.69 41.68 41.69 7.4K
14:47 41.68 41.69 41.65 41.67 6.9K
14:48 41.65 41.66 41.65 41.66 0.8K
14:49 41.66 41.66 41.64 41.64 1.0K
14:50 41.64 41.64 41.64 41.64 0.1K
14:51 41.64 41.64 41.64 41.64 0.1K
14:52 41.63 41.63 41.63 41.63 0.2K
14:53 41.64 41.64 41.62 41.63 1.8K
14:54 41.63 41.63 41.63 41.63 4.7K
14:56 41.65 41.65 41.65 41.65 3.6K
14:57 41.65 41.65 41.65 41.65 0.6K
14:58 41.65 41.67 41.65 41.67 2.2K
14:59 41.66 41.67 41.57 41.57 10.3K
15:00 41.57 41.57 41.56 41.56 0.4K
15:01 41.56 41.56 41.56 41.56 0.1K
15:02 41.56 41.56 41.45 41.47 36.4K
15:03 41.48 41.48 41.48 41.48 0.5K
15:04 41.48 41.49 41.48 41.49 1.5K
15:06 41.45 41.45 41.45 41.45 3.6K
15:07 41.46 41.49 41.45 41.47 12.6K
15:08 41.50 41.52 41.45 41.47 6.9K
15:09 41.48 41.48 41.48 41.48 2.6K
15:10 41.49 41.49 41.49 41.49 0.3K
15:11 41.49 41.57 41.49 41.53 2.0K
15:15 41.51 41.52 41.50 41.50 7.1K
15:16 41.50 41.50 41.50 41.50 2.0K
15:18 41.50 41.51 41.50 41.51 1.9K
15:19 41.52 41.52 41.52 41.52 0.1K
15:20 41.50 41.51 41.50 41.51 0.2K
15:21 41.50 41.50 41.48 41.48 4.9K
15:22 41.47 41.47 41.47 41.47 0.1K
15:23 41.48 41.51 41.48 41.50 5.4K
15:24 41.50 41.51 41.50 41.50 1.4K
15:25 41.51 41.51 41.51 41.51 0.5K
15:26 41.51 41.56 41.51 41.56 4.9K
15:27 41.58 41.58 41.58 41.58 0.1K
15:28 41.57 41.57 41.57 41.57 2.0K
15:29 41.56 41.56 41.56 41.56 1.5K
15:30 41.57 41.61 41.57 41.61 3.9K
15:31 41.62 41.62 41.62 41.62 0.4K
15:32 41.65 41.65 41.65 41.65 0.8K
15:33 41.67 41.70 41.67 41.70 2.6K
15:34 41.70 41.74 41.70 41.72 5.8K
15:35 41.72 41.72 41.70 41.70 2.8K
15:36 41.68 41.68 41.66 41.66 1.4K
15:37 41.68 41.68 41.67 41.67 4.1K
15:39 41.66 41.66 41.66 41.66 1.8K
15:40 41.65 41.65 41.65 41.65 0.5K
15:41 41.65 41.65 41.57 41.60 5.3K
15:42 41.60 41.63 41.60 41.63 7.5K
15:44 41.63 41.64 41.63 41.64 5.8K
15:45 41.65 41.72 41.65 41.72 4.5K
15:46 41.72 41.74 41.72 41.74 8.8K
15:47 41.74 41.75 41.74 41.75 5.0K
15:48 41.77 41.77 41.70 41.72 6.8K
15:49 41.75 41.75 41.72 41.72 4.7K
15:50 41.73 41.75 41.73 41.74 12.7K
15:51 41.74 41.76 41.74 41.75 10.2K
15:52 41.76 41.76 41.76 41.76 0.1K
15:53 41.75 41.76 41.75 41.76 11.3K
15:54 41.76 41.78 41.76 41.78 2.2K
15:55 41.78 41.78 41.75 41.76 15.2K
15:56 41.73 41.73 41.72 41.72 17.6K
15:57 41.70 41.70 41.66 41.67 12.6K
15:58 41.67 41.69 41.67 41.67 13.6K
15:59 41.67 41.69 41.66 41.66 15.7K
16:00 41.66 41.66 41.66 41.66 73.2K
16:01 41.66 41.66 41.66 41.66 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available