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 41.85 42.02 41.79 41.81 13.8K
09:31 41.78 41.91 41.78 41.91 2.3K
09:32 41.86 41.90 41.81 41.90 4.7K
09:33 41.90 41.92 41.86 41.86 4.8K
09:34 41.90 41.90 41.89 41.89 0.3K
09:35 41.88 41.88 41.82 41.86 1.4K
09:36 41.86 41.86 41.80 41.80 1.2K
09:37 41.80 41.80 41.77 41.80 3.3K
09:38 41.79 41.89 41.79 41.89 2.0K
09:39 41.92 41.94 41.88 41.88 6.8K
09:40 41.83 41.85 41.82 41.85 4.0K
09:41 41.89 41.90 41.87 41.90 6.9K
09:42 41.88 41.90 41.85 41.85 2.6K
09:43 41.84 41.84 41.78 41.78 2.2K
09:44 41.79 41.88 41.79 41.87 5.2K
09:45 41.88 41.89 41.84 41.84 1.6K
09:46 41.80 41.88 41.80 41.88 3.9K
09:47 41.85 41.85 41.85 41.85 0.1K
09:48 41.87 41.91 41.87 41.89 4.5K
09:49 41.91 41.94 41.89 41.93 6.5K
09:50 41.92 41.92 41.89 41.92 2.4K
09:51 41.92 41.92 41.89 41.89 1.7K
09:52 41.91 41.91 41.88 41.89 3.9K
09:53 41.89 41.89 41.87 41.87 3.3K
09:54 41.87 41.88 41.84 41.88 2.3K
09:55 41.87 41.87 41.87 41.87 0.3K
09:56 41.89 41.91 41.88 41.90 8.2K
09:57 41.90 41.90 41.89 41.89 0.7K
09:58 41.88 41.88 41.85 41.85 2.6K
09:59 41.85 41.85 41.83 41.83 1.0K
10:00 41.81 41.84 41.81 41.83 1.9K
10:01 41.87 41.88 41.82 41.82 3.9K
10:02 41.81 41.81 41.77 41.77 1.7K
10:03 41.75 41.75 41.69 41.69 0.7K
10:04 41.74 41.76 41.74 41.76 1.1K
10:05 41.78 41.78 41.73 41.73 1.5K
10:06 41.71 41.72 41.71 41.72 0.2K
10:07 41.71 41.71 41.69 41.69 1.1K
10:08 41.71 41.71 41.71 41.71 0.3K
10:09 41.69 41.69 41.69 41.69 0.6K
10:10 41.73 41.81 41.73 41.81 2.9K
10:11 41.79 41.79 41.77 41.77 1.4K
10:13 41.77 41.77 41.75 41.77 1.6K
10:14 41.78 41.78 41.74 41.74 0.5K
10:15 41.78 41.80 41.74 41.74 3.9K
10:17 41.71 41.71 41.71 41.71 0.8K
10:18 41.66 41.66 41.66 41.66 0.8K
10:19 41.67 41.67 41.66 41.66 2.3K
10:20 41.68 41.68 41.67 41.67 1.0K
10:21 41.65 41.66 41.61 41.61 4.0K
10:22 41.60 41.60 41.57 41.57 1.2K
10:23 41.58 41.59 41.58 41.59 2.0K
10:24 41.59 41.59 41.56 41.56 4.2K
10:25 41.56 41.58 41.56 41.58 4.5K
10:26 41.56 41.56 41.55 41.56 2.8K
10:27 41.55 41.58 41.54 41.54 3.4K
10:28 41.53 41.53 41.53 41.53 0.1K
10:29 41.52 41.53 41.48 41.49 5.4K
10:30 41.51 41.54 41.51 41.53 4.1K
10:31 41.53 41.56 41.53 41.56 1.2K
10:32 41.53 41.53 41.53 41.53 1.3K
10:33 41.57 41.58 41.56 41.57 5.8K
10:34 41.56 41.62 41.56 41.62 3.5K
10:35 41.62 41.65 41.61 41.65 0.8K
10:36 41.63 41.64 41.63 41.64 0.4K
10:37 41.68 41.68 41.68 41.68 0.1K
10:38 41.67 41.67 41.67 41.67 0.5K
10:39 41.68 41.68 41.68 41.68 0.2K
10:40 41.70 41.72 41.69 41.72 2.8K
10:41 41.70 41.70 41.66 41.66 3.2K
10:42 41.65 41.65 41.65 41.65 0.2K
10:44 41.62 41.62 41.60 41.61 1.6K
10:45 41.58 41.60 41.58 41.60 0.9K
10:46 41.61 41.65 41.61 41.65 2.1K
10:47 41.64 41.64 41.62 41.62 1.7K
10:48 41.66 41.67 41.66 41.66 2.1K
10:50 41.64 41.64 41.61 41.61 0.9K
10:51 41.62 41.62 41.60 41.60 1.0K
10:52 41.59 41.60 41.59 41.60 0.5K
10:54 41.57 41.57 41.53 41.53 3.7K
10:55 41.54 41.56 41.54 41.54 3.4K
10:56 41.54 41.58 41.53 41.58 1.7K
10:57 41.55 41.55 41.54 41.55 1.0K
10:58 41.57 41.57 41.57 41.57 0.2K
11:00 41.54 41.58 41.54 41.58 1.6K
11:02 41.59 41.63 41.52 41.52 5.6K
11:03 41.54 41.54 41.53 41.54 0.6K
11:04 41.54 41.55 41.54 41.54 2.0K
11:05 41.57 41.57 41.57 41.57 1.8K
11:06 41.55 41.55 41.52 41.52 1.6K
11:07 41.53 41.56 41.52 41.56 2.2K
11:08 41.59 41.61 41.59 41.61 3.2K
11:09 41.64 41.65 41.64 41.65 0.9K
11:10 41.64 41.64 41.62 41.62 5.4K
11:11 41.65 41.65 41.62 41.63 1.0K
11:12 41.64 41.66 41.64 41.66 2.3K
11:13 41.65 41.65 41.64 41.65 6.9K
11:14 41.65 41.65 41.63 41.63 1.0K
11:15 41.63 41.66 41.63 41.66 2.0K
11:16 41.68 41.74 41.68 41.74 1.2K
11:17 41.74 41.74 41.74 41.74 0.1K
11:18 41.72 41.72 41.72 41.72 0.9K
11:19 41.73 41.74 41.73 41.73 1.4K
11:20 41.72 41.72 41.72 41.72 0.9K
11:21 41.71 41.71 41.70 41.70 4.3K
11:22 41.71 41.71 41.69 41.69 1.9K
11:23 41.69 41.69 41.68 41.68 1.4K
11:24 41.68 41.70 41.68 41.70 4.0K
11:25 41.71 41.71 41.68 41.68 7.6K
11:26 41.68 41.69 41.68 41.69 0.5K
11:27 41.67 41.67 41.67 41.67 1.3K
11:28 41.67 41.69 41.67 41.68 2.8K
11:29 41.69 41.69 41.67 41.67 0.6K
11:30 41.67 41.71 41.67 41.71 1.7K
11:31 41.71 41.71 41.69 41.71 2.4K
11:32 41.70 41.71 41.70 41.70 3.3K
11:33 41.69 41.71 41.67 41.71 5.1K
11:34 41.70 41.78 41.70 41.78 4.6K
11:35 41.80 41.80 41.75 41.75 6.9K
11:36 41.76 41.80 41.76 41.78 1.8K
11:37 41.77 41.77 41.77 41.77 0.6K
11:40 41.75 41.75 41.75 41.75 0.8K
11:41 41.74 41.74 41.74 41.74 0.8K
11:42 41.72 41.72 41.72 41.72 0.9K
11:43 41.71 41.71 41.69 41.69 0.9K
11:44 41.68 41.68 41.68 41.68 0.3K
11:45 41.68 41.68 41.68 41.68 1.2K
11:46 41.67 41.67 41.65 41.65 1.6K
11:47 41.64 41.64 41.64 41.64 0.2K
11:48 41.63 41.63 41.62 41.62 0.3K
11:49 41.62 41.62 41.62 41.62 0.5K
11:50 41.62 41.62 41.60 41.60 0.7K
11:51 41.60 41.62 41.58 41.62 3.6K
11:52 41.60 41.61 41.60 41.61 1.4K
11:53 41.62 41.66 41.62 41.66 2.6K
11:54 41.66 41.66 41.65 41.65 0.5K
11:56 41.64 41.64 41.63 41.63 0.7K
11:57 41.63 41.64 41.63 41.64 0.3K
11:58 41.64 41.65 41.64 41.64 2.5K
12:00 41.66 41.66 41.66 41.66 0.1K
12:03 41.67 41.67 41.67 41.67 0.1K
12:04 41.68 41.70 41.68 41.70 0.6K
12:05 41.70 41.70 41.68 41.68 1.4K
12:06 41.66 41.66 41.64 41.64 0.8K
12:07 41.62 41.62 41.61 41.61 0.7K
12:08 41.60 41.60 41.60 41.60 0.7K
12:10 41.61 41.65 41.61 41.65 1.8K
12:13 41.64 41.65 41.64 41.65 0.9K
12:15 41.63 41.63 41.61 41.61 1.0K
12:17 41.59 41.59 41.59 41.59 0.1K
12:18 41.59 41.59 41.57 41.57 0.7K
12:19 41.56 41.56 41.56 41.56 0.2K
12:21 41.59 41.60 41.57 41.57 2.1K
12:25 41.60 41.60 41.60 41.60 0.9K
12:27 41.63 41.65 41.63 41.65 1.2K
12:30 41.66 41.66 41.66 41.66 0.1K
12:31 41.66 41.66 41.66 41.66 0.3K
12:33 41.65 41.65 41.65 41.65 0.7K
12:35 41.66 41.68 41.66 41.68 1.4K
12:36 41.68 41.77 41.68 41.77 2.5K
12:37 41.79 41.79 41.79 41.79 0.1K
12:38 41.79 41.79 41.79 41.79 0.6K
12:39 41.78 41.78 41.78 41.78 0.5K
12:40 41.77 41.77 41.75 41.75 5.1K
12:41 41.73 41.73 41.72 41.72 0.3K
12:45 41.75 41.75 41.75 41.75 0.1K
12:46 41.77 41.84 41.77 41.84 6.4K
12:48 41.84 41.84 41.84 41.84 0.2K
12:49 41.82 41.83 41.81 41.83 1.6K
12:50 41.84 41.84 41.83 41.83 0.4K
12:51 41.80 41.80 41.79 41.79 2.4K
12:52 41.78 41.79 41.78 41.79 0.4K
12:53 41.79 41.79 41.79 41.79 0.6K
12:54 41.78 41.78 41.77 41.77 0.8K
12:55 41.76 41.76 41.75 41.75 0.2K
12:56 41.76 41.76 41.75 41.75 0.3K
12:57 41.79 41.79 41.79 41.79 6.1K
12:58 41.79 41.79 41.78 41.79 0.7K
12:59 41.79 41.82 41.79 41.81 3.7K
13:00 41.76 41.80 41.76 41.79 2.5K
13:01 41.80 41.80 41.79 41.80 0.8K
13:02 41.80 41.81 41.80 41.81 1.8K
13:03 41.80 41.80 41.80 41.80 1.6K
13:04 41.79 41.79 41.79 41.79 0.6K
13:05 41.79 41.79 41.79 41.79 0.1K
13:07 41.78 41.80 41.78 41.80 5.6K
13:08 41.81 41.81 41.81 41.81 0.3K
13:09 41.80 41.80 41.80 41.80 0.1K
13:10 41.79 41.79 41.79 41.79 0.4K
13:11 41.78 41.78 41.78 41.78 0.3K
13:14 41.80 41.80 41.79 41.79 0.5K
13:15 41.79 41.79 41.79 41.79 0.1K
13:16 41.79 41.79 41.79 41.79 0.3K
13:17 41.78 41.78 41.78 41.78 0.1K
13:18 41.79 41.79 41.78 41.78 0.2K
13:19 41.79 41.79 41.78 41.78 0.5K
13:20 41.77 41.77 41.77 41.77 0.2K
13:21 41.75 41.75 41.74 41.74 0.8K
13:22 41.74 41.74 41.74 41.74 0.1K
13:23 41.74 41.76 41.74 41.76 1.1K
13:24 41.75 41.75 41.74 41.74 0.3K
13:25 41.74 41.75 41.74 41.75 1.2K
13:29 41.75 41.78 41.75 41.78 1.2K
13:30 41.78 41.78 41.74 41.74 1.5K
13:33 41.73 41.73 41.73 41.73 0.3K
13:37 41.72 41.72 41.71 41.71 0.4K
13:38 41.69 41.70 41.69 41.69 0.3K
13:40 41.70 41.70 41.70 41.70 0.2K
13:41 41.69 41.69 41.69 41.69 0.1K
13:42 41.69 41.69 41.69 41.69 0.3K
13:44 41.70 41.70 41.70 41.70 0.1K
13:46 41.70 41.70 41.70 41.70 0.1K
13:47 41.70 41.70 41.70 41.70 0.2K
13:48 41.70 41.70 41.70 41.70 0.1K
13:49 41.71 41.71 41.71 41.71 0.1K
13:50 41.70 41.70 41.70 41.70 0.1K
13:51 41.69 41.69 41.69 41.69 0.1K
13:52 41.70 41.70 41.69 41.69 0.2K
13:53 41.69 41.69 41.69 41.69 0.1K
13:54 41.69 41.69 41.69 41.69 0.2K
13:55 41.69 41.70 41.69 41.70 0.2K
13:56 41.69 41.69 41.69 41.69 0.2K
13:57 41.69 41.69 41.69 41.69 0.9K
13:58 41.68 41.70 41.68 41.70 1.6K
14:00 41.72 41.72 41.68 41.68 0.9K
14:01 41.68 41.69 41.68 41.69 0.4K
14:05 41.68 41.68 41.68 41.68 0.1K
14:09 41.68 41.68 41.68 41.68 0.2K
14:10 41.68 41.68 41.68 41.68 0.1K
14:11 41.68 41.68 41.68 41.68 0.1K
14:12 41.68 41.68 41.67 41.67 0.2K
14:14 41.67 41.68 41.67 41.68 0.2K
14:15 41.67 41.67 41.67 41.67 0.1K
14:17 41.67 41.68 41.67 41.68 1.8K
14:18 41.69 41.69 41.69 41.69 0.2K
14:20 41.69 41.70 41.69 41.69 3.9K
14:21 41.68 41.68 41.68 41.68 0.2K
14:24 41.69 41.72 41.69 41.72 2.1K
14:28 41.73 41.73 41.73 41.73 0.1K
14:29 41.73 41.73 41.73 41.73 0.1K
14:32 41.72 41.72 41.72 41.72 0.2K
14:33 41.72 41.74 41.72 41.72 2.4K
14:35 41.71 41.72 41.71 41.72 1.9K
14:37 41.72 41.72 41.72 41.72 0.1K
14:38 41.73 41.73 41.73 41.73 0.1K
14:39 41.71 41.71 41.71 41.71 1.2K
14:40 41.71 41.71 41.70 41.70 0.3K
14:41 41.70 41.70 41.70 41.70 0.4K
14:43 41.70 41.70 41.69 41.69 0.3K
14:44 41.69 41.69 41.69 41.69 0.1K
14:45 41.69 41.69 41.69 41.69 0.1K
14:46 41.69 41.69 41.69 41.69 0.7K
14:47 41.70 41.70 41.70 41.70 1.9K
14:48 41.71 41.71 41.71 41.71 0.3K
14:51 41.73 41.73 41.72 41.73 1.8K
14:52 41.73 41.73 41.73 41.73 0.1K
14:53 41.73 41.73 41.73 41.73 0.1K
14:54 41.73 41.73 41.73 41.73 0.1K
14:55 41.72 41.72 41.71 41.71 1.1K
14:56 41.69 41.69 41.69 41.69 0.3K
14:58 41.67 41.67 41.66 41.66 0.7K
14:59 41.67 41.70 41.67 41.70 3.7K
15:03 41.71 41.71 41.69 41.69 0.7K
15:04 41.69 41.69 41.69 41.69 0.4K
15:07 41.68 41.68 41.65 41.66 3.2K
15:08 41.68 41.68 41.68 41.68 0.2K
15:12 41.68 41.68 41.68 41.68 1.1K
15:14 41.68 41.68 41.68 41.68 0.1K
15:15 41.68 41.68 41.67 41.67 1.0K
15:16 41.66 41.66 41.66 41.66 0.8K
15:17 41.66 41.66 41.66 41.66 0.2K
15:18 41.65 41.65 41.65 41.65 0.2K
15:19 41.66 41.69 41.66 41.69 1.5K
15:20 41.69 41.71 41.69 41.71 1.5K
15:22 41.72 41.72 41.72 41.72 0.1K
15:23 41.72 41.72 41.72 41.72 0.1K
15:24 41.72 41.72 41.72 41.72 0.1K
15:25 41.71 41.71 41.71 41.71 0.7K
15:26 41.70 41.70 41.70 41.70 0.1K
15:27 41.69 41.70 41.69 41.70 2.3K
15:29 41.71 41.71 41.71 41.71 0.1K
15:30 41.69 41.69 41.69 41.69 0.2K
15:31 41.69 41.69 41.69 41.69 0.1K
15:32 41.70 41.70 41.70 41.70 0.1K
15:33 41.69 41.69 41.69 41.69 0.1K
15:34 41.70 41.70 41.69 41.69 0.3K
15:35 41.69 41.69 41.69 41.69 0.8K
15:36 41.69 41.69 41.69 41.69 0.3K
15:37 41.69 41.69 41.69 41.69 0.1K
15:38 41.71 41.71 41.69 41.69 5.5K
15:39 41.70 41.70 41.69 41.69 0.5K
15:40 41.69 41.69 41.69 41.69 0.1K
15:41 41.69 41.69 41.69 41.69 0.7K
15:43 41.68 41.68 41.68 41.68 0.1K
15:44 41.68 41.69 41.68 41.68 0.3K
15:45 41.68 41.69 41.68 41.69 0.2K
15:46 41.69 41.69 41.68 41.68 0.7K
15:47 41.68 41.68 41.68 41.68 0.6K
15:48 41.68 41.68 41.65 41.66 1.8K
15:49 41.65 41.65 41.65 41.65 0.7K
15:50 41.69 41.74 41.69 41.74 15.2K
15:51 41.71 41.72 41.71 41.72 3.7K
15:52 41.71 41.71 41.71 41.71 0.3K
15:53 41.71 41.71 41.70 41.70 0.2K
15:54 41.71 41.72 41.70 41.72 5.0K
15:55 41.72 41.73 41.72 41.73 3.0K
15:56 41.73 41.80 41.73 41.80 10.0K
15:57 41.80 41.82 41.80 41.82 7.2K
15:58 41.81 41.81 41.80 41.80 9.1K
15:59 41.80 41.82 41.80 41.82 8.8K
16:00 41.80 41.80 41.80 41.80 60.2K
16:01 41.80 41.80 41.80 41.80 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available