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 42.85 42.87 42.79 42.84 9.0K
09:31 42.86 42.86 42.61 42.64 8.2K
09:32 42.65 42.65 42.59 42.59 7.7K
09:33 42.59 42.59 42.54 42.58 2.8K
09:34 42.59 42.59 42.51 42.51 2.5K
09:35 42.45 42.45 42.31 42.31 7.1K
09:36 42.32 42.32 42.21 42.22 5.5K
09:37 42.21 42.26 42.18 42.21 3.4K
09:38 42.20 42.20 42.12 42.12 5.6K
09:39 42.22 42.37 42.22 42.37 7.2K
09:40 42.27 42.27 42.25 42.25 0.9K
09:41 42.26 42.31 42.26 42.29 3.8K
09:42 42.28 42.28 42.06 42.07 6.2K
09:43 42.12 42.16 42.12 42.16 3.3K
09:44 42.12 42.18 42.12 42.16 3.2K
09:45 42.15 42.15 42.13 42.14 0.5K
09:46 42.18 42.25 42.13 42.21 3.6K
09:47 42.17 42.17 42.13 42.13 1.1K
09:48 42.11 42.11 42.08 42.08 0.3K
09:49 42.01 42.16 42.00 42.16 7.4K
09:50 42.17 42.17 42.17 42.17 1.2K
09:51 42.18 42.18 42.18 42.18 0.1K
09:52 42.20 42.22 42.20 42.22 0.3K
09:53 42.19 42.20 42.19 42.20 2.0K
09:54 42.22 42.23 42.22 42.22 2.1K
09:55 42.20 42.20 42.13 42.15 5.0K
09:56 42.19 42.19 42.17 42.17 1.0K
09:57 42.19 42.22 42.16 42.22 2.0K
09:58 42.22 42.22 42.20 42.20 0.7K
09:59 42.21 42.22 42.21 42.21 0.7K
10:00 42.21 42.21 42.13 42.13 3.4K
10:01 42.16 42.17 42.09 42.09 4.0K
10:02 42.09 42.12 42.09 42.12 1.6K
10:03 42.12 42.12 42.08 42.08 1.5K
10:04 42.04 42.05 42.03 42.03 1.6K
10:05 42.04 42.04 41.94 41.94 3.1K
10:06 41.92 41.92 41.86 41.91 4.3K
10:07 41.92 41.96 41.90 41.90 1.7K
10:08 41.92 41.92 41.88 41.88 2.3K
10:09 41.88 41.88 41.80 41.80 1.7K
10:10 41.78 41.80 41.76 41.80 1.3K
10:11 41.76 41.84 41.76 41.81 4.3K
10:12 41.84 41.84 41.66 41.66 4.4K
10:13 41.65 41.65 41.56 41.56 3.7K
10:14 41.51 41.54 41.50 41.54 3.5K
10:15 41.52 41.52 41.44 41.44 1.9K
10:16 41.54 41.54 41.52 41.53 3.8K
10:17 41.53 41.53 41.44 41.44 5.8K
10:18 41.41 41.47 41.41 41.47 7.4K
10:19 41.44 41.56 41.44 41.56 4.4K
10:20 41.57 41.58 41.52 41.58 2.8K
10:21 41.59 41.61 41.50 41.50 6.2K
10:22 41.49 41.49 41.38 41.42 3.7K
10:23 41.41 41.41 41.36 41.37 0.9K
10:24 41.35 41.35 41.31 41.31 2.3K
10:25 41.26 41.37 41.26 41.37 3.2K
10:26 41.35 41.35 41.35 41.35 0.6K
10:27 41.39 41.42 41.39 41.41 1.7K
10:28 41.42 41.51 41.42 41.51 2.0K
10:29 41.51 41.52 41.47 41.47 5.3K
10:30 41.42 41.45 41.40 41.40 1.7K
10:31 41.43 41.43 41.35 41.35 2.1K
10:32 41.33 41.35 41.29 41.34 3.9K
10:33 41.36 41.37 41.36 41.37 1.4K
10:34 41.34 41.34 41.27 41.27 2.4K
10:35 41.27 41.33 41.27 41.33 1.3K
10:36 41.29 41.29 41.26 41.26 4.7K
10:37 41.27 41.27 41.19 41.19 1.7K
10:38 41.20 41.23 41.18 41.23 4.1K
10:39 41.18 41.23 41.18 41.22 2.3K
10:40 41.22 41.26 41.22 41.24 2.1K
10:41 41.22 41.22 41.22 41.22 0.4K
10:42 41.21 41.21 41.16 41.17 4.0K
10:43 41.14 41.19 41.14 41.17 1.6K
10:44 41.18 41.20 41.18 41.20 1.0K
10:45 41.18 41.20 41.17 41.17 2.2K
10:46 41.18 41.20 41.17 41.18 1.9K
10:47 41.19 41.19 41.16 41.16 2.7K
10:48 41.16 41.16 41.16 41.16 0.3K
10:49 41.15 41.15 41.07 41.10 6.3K
10:50 41.04 41.08 41.04 41.07 4.7K
10:51 41.05 41.05 40.95 40.95 2.0K
10:52 40.99 41.02 40.99 40.99 4.7K
10:53 41.01 41.03 40.99 41.03 3.9K
10:54 41.02 41.02 40.98 41.00 2.2K
10:55 40.97 40.97 40.94 40.94 2.1K
10:56 40.91 40.91 40.88 40.88 0.7K
10:57 40.94 40.94 40.90 40.90 3.2K
10:58 40.93 40.94 40.91 40.94 2.4K
10:59 40.96 40.97 40.96 40.97 1.7K
11:00 40.98 40.98 40.93 40.93 2.6K
11:01 40.91 40.91 40.89 40.89 0.4K
11:02 40.92 40.92 40.90 40.90 1.3K
11:03 40.88 40.88 40.83 40.83 2.5K
11:04 40.85 40.85 40.85 40.85 2.1K
11:05 40.88 40.91 40.87 40.91 3.7K
11:06 40.82 40.82 40.79 40.79 2.6K
11:07 40.76 40.76 40.75 40.75 3.1K
11:08 40.77 40.78 40.70 40.70 1.9K
11:09 40.71 40.75 40.71 40.75 2.4K
11:10 40.71 40.78 40.71 40.74 3.5K
11:11 40.72 40.72 40.69 40.69 0.7K
11:12 40.67 40.67 40.65 40.66 2.3K
11:13 40.69 40.69 40.67 40.69 2.6K
11:14 40.67 40.67 40.65 40.65 3.0K
11:15 40.65 40.65 40.61 40.61 2.3K
11:16 40.67 40.68 40.67 40.67 2.9K
11:17 40.70 40.74 40.70 40.74 3.2K
11:18 40.74 40.78 40.69 40.78 3.7K
11:19 40.73 40.74 40.72 40.72 1.3K
11:20 40.72 40.76 40.72 40.76 2.2K
11:21 40.75 40.83 40.75 40.83 2.5K
11:22 40.88 40.88 40.88 40.88 1.0K
11:23 40.90 40.90 40.86 40.86 6.0K
11:24 40.87 40.87 40.87 40.87 1.2K
11:25 40.88 40.89 40.84 40.85 3.3K
11:26 40.87 40.87 40.87 40.87 0.7K
11:27 40.90 40.93 40.90 40.90 1.8K
11:28 40.92 40.92 40.90 40.90 1.1K
11:29 40.89 40.90 40.89 40.89 0.9K
11:30 40.88 40.90 40.88 40.90 4.3K
11:31 40.91 40.91 40.88 40.88 2.6K
11:32 40.84 40.87 40.83 40.83 3.3K
11:33 40.82 40.82 40.81 40.81 0.8K
11:34 40.82 40.92 40.81 40.92 11.7K
11:35 40.95 40.95 40.87 40.87 5.1K
11:36 40.87 40.87 40.79 40.80 4.5K
11:37 40.78 40.78 40.75 40.75 1.3K
11:38 40.74 40.76 40.74 40.76 2.9K
11:39 40.77 40.77 40.74 40.74 1.5K
11:40 40.75 40.75 40.75 40.75 0.4K
11:41 40.76 40.76 40.76 40.76 1.0K
11:42 40.73 40.73 40.70 40.70 1.2K
11:43 40.68 40.70 40.68 40.70 0.4K
11:44 40.67 40.67 40.63 40.63 2.2K
11:45 40.64 40.65 40.64 40.65 0.3K
11:46 40.64 40.66 40.63 40.66 1.5K
11:47 40.67 40.68 40.65 40.68 3.8K
11:48 40.66 40.66 40.58 40.58 3.9K
11:49 40.56 40.65 40.56 40.64 2.8K
11:50 40.63 40.63 40.62 40.62 0.2K
11:51 40.60 40.60 40.57 40.57 0.9K
11:52 40.61 40.61 40.61 40.61 1.9K
11:53 40.62 40.63 40.62 40.63 0.3K
11:54 40.61 40.61 40.58 40.58 0.6K
11:55 40.56 40.58 40.55 40.58 1.6K
11:56 40.60 40.60 40.60 40.60 1.3K
11:58 40.61 40.61 40.52 40.52 2.1K
11:59 40.53 40.53 40.52 40.52 0.5K
12:00 40.51 40.52 40.45 40.45 2.0K
12:01 40.44 40.45 40.44 40.45 0.9K
12:03 40.46 40.49 40.46 40.49 2.3K
12:04 40.48 40.48 40.47 40.47 0.2K
12:05 40.49 40.49 40.48 40.48 0.5K
12:07 40.50 40.51 40.48 40.48 3.0K
12:08 40.47 40.47 40.46 40.46 1.2K
12:09 40.45 40.46 40.45 40.46 1.4K
12:10 40.47 40.48 40.46 40.46 1.4K
12:11 40.45 40.47 40.45 40.47 0.7K
12:12 40.46 40.46 40.46 40.46 0.4K
12:13 40.47 40.48 40.41 40.41 2.9K
12:14 40.42 40.43 40.41 40.42 1.5K
12:15 40.43 40.43 40.43 40.43 0.1K
12:16 40.41 40.46 40.41 40.46 1.3K
12:17 40.47 40.48 40.47 40.47 2.0K
12:19 40.49 40.50 40.49 40.50 0.9K
12:20 40.51 40.54 40.50 40.50 1.6K
12:21 40.48 40.48 40.48 40.48 0.7K
12:22 40.51 40.51 40.51 40.51 0.1K
12:23 40.50 40.50 40.49 40.49 1.0K
12:24 40.48 40.49 40.48 40.49 0.6K
12:25 40.48 40.51 40.48 40.51 1.0K
12:26 40.52 40.52 40.50 40.50 0.7K
12:28 40.51 40.51 40.51 40.51 0.2K
12:29 40.51 40.55 40.51 40.55 1.4K
12:30 40.54 40.54 40.54 40.54 0.3K
12:31 40.53 40.53 40.39 40.39 1.7K
12:32 40.43 40.43 40.43 40.43 0.4K
12:33 40.42 40.42 40.36 40.36 0.7K
12:35 40.33 40.33 40.33 40.33 0.6K
12:37 40.30 40.30 40.25 40.25 1.7K
12:38 40.29 40.29 40.27 40.28 2.8K
12:39 40.29 40.30 40.29 40.30 1.8K
12:40 40.39 40.39 40.37 40.37 2.0K
12:42 40.35 40.35 40.35 40.35 0.1K
12:43 40.35 40.35 40.35 40.35 0.9K
12:44 40.36 40.38 40.36 40.38 1.4K
12:45 40.45 40.45 40.44 40.44 0.4K
12:47 40.47 40.48 40.47 40.47 4.3K
12:48 40.48 40.49 40.48 40.49 1.1K
12:49 40.51 40.51 40.51 40.51 0.3K
12:50 40.50 40.50 40.43 40.43 4.0K
12:51 40.42 40.42 40.41 40.42 0.5K
12:52 40.37 40.37 40.37 40.37 0.2K
12:53 40.37 40.37 40.37 40.37 0.2K
12:54 40.35 40.38 40.35 40.38 4.8K
12:55 40.36 40.38 40.36 40.38 1.5K
12:56 40.42 40.55 40.42 40.55 1.2K
12:57 40.61 40.76 40.61 40.76 1.1K
12:58 40.76 40.76 40.67 40.67 1.2K
12:59 40.71 40.74 40.71 40.73 1.6K
13:00 40.74 40.75 40.74 40.75 1.7K
13:01 40.77 40.77 40.75 40.75 1.2K
13:03 40.77 40.82 40.77 40.82 1.1K
13:04 40.80 40.80 40.74 40.74 4.0K
13:05 40.76 40.80 40.76 40.76 0.6K
13:07 40.79 40.79 40.79 40.79 0.3K
13:08 40.80 40.80 40.72 40.72 2.5K
13:09 40.75 40.75 40.71 40.71 1.8K
13:10 40.73 40.74 40.73 40.74 0.8K
13:11 40.74 40.74 40.74 40.74 0.4K
13:12 40.75 40.85 40.75 40.85 2.2K
13:14 40.81 40.81 40.81 40.81 0.7K
13:15 40.80 40.83 40.80 40.81 17.7K
13:16 40.79 40.80 40.79 40.80 1.3K
13:17 40.83 40.88 40.83 40.88 0.5K
13:18 40.88 40.88 40.88 40.88 0.2K
13:21 40.93 40.93 40.92 40.92 0.7K
13:22 41.00 41.00 41.00 41.00 0.5K
13:23 41.02 41.02 41.02 41.02 1.2K
13:24 41.02 41.03 41.02 41.03 0.9K
13:25 41.05 41.08 41.05 41.08 0.5K
13:26 41.09 41.10 41.08 41.08 2.8K
13:27 41.09 41.13 41.09 41.13 0.9K
13:28 41.13 41.13 41.12 41.12 1.7K
13:30 41.18 41.18 41.18 41.18 0.2K
13:31 41.18 41.22 41.17 41.22 5.6K
13:32 41.23 41.23 41.22 41.22 0.3K
13:35 41.07 41.07 41.07 41.07 3.6K
13:36 41.10 41.10 41.10 41.10 0.4K
13:37 41.15 41.19 41.15 41.19 1.3K
13:38 41.20 41.20 41.19 41.20 2.2K
13:40 41.21 41.21 41.21 41.21 0.2K
13:44 41.21 41.21 41.21 41.21 0.1K
13:45 41.19 41.19 41.18 41.18 2.6K
13:46 41.18 41.18 41.16 41.16 0.9K
13:47 41.16 41.16 41.16 41.16 0.1K
13:48 41.19 41.21 41.19 41.21 0.4K
13:49 41.19 41.19 41.19 41.19 0.5K
13:50 41.18 41.20 41.18 41.20 0.3K
13:51 41.20 41.20 41.20 41.20 0.6K
13:52 41.16 41.16 41.15 41.15 0.5K
13:53 41.13 41.13 41.13 41.13 0.1K
13:54 41.09 41.13 41.09 41.13 0.7K
13:55 41.13 41.13 41.13 41.13 0.1K
13:56 41.12 41.12 41.12 41.12 0.1K
13:58 41.12 41.12 41.07 41.07 0.7K
13:59 41.07 41.07 41.07 41.07 0.4K
14:01 41.06 41.09 41.06 41.08 0.8K
14:03 41.07 41.07 41.07 41.07 0.1K
14:04 41.08 41.08 41.08 41.08 1.0K
14:05 41.09 41.09 41.09 41.09 0.1K
14:06 41.01 41.02 41.01 41.02 1.9K
14:07 41.03 41.03 41.02 41.02 0.7K
14:08 41.00 41.00 40.98 40.98 0.2K
14:09 40.98 40.98 40.98 40.98 0.1K
14:11 40.97 40.97 40.95 40.95 0.6K
14:13 40.95 40.97 40.95 40.97 1.4K
14:14 40.96 40.96 40.92 40.92 0.7K
14:15 40.91 40.91 40.90 40.90 0.5K
14:16 40.91 40.91 40.91 40.91 0.3K
14:17 40.88 40.88 40.88 40.88 0.3K
14:19 40.86 40.86 40.86 40.86 0.5K
14:20 40.84 40.84 40.79 40.79 0.5K
14:21 40.73 40.75 40.72 40.75 1.7K
14:22 40.78 40.80 40.78 40.80 2.6K
14:23 40.78 40.78 40.77 40.77 0.2K
14:24 40.81 40.84 40.81 40.84 0.7K
14:25 40.83 40.83 40.83 40.83 0.3K
14:26 40.80 40.80 40.80 40.80 0.3K
14:27 40.79 40.79 40.79 40.79 0.3K
14:28 40.78 40.79 40.78 40.79 0.9K
14:30 40.78 40.78 40.77 40.77 0.7K
14:31 40.74 40.76 40.74 40.76 0.7K
14:33 40.78 40.78 40.77 40.77 1.4K
14:35 40.80 40.81 40.80 40.81 0.9K
14:37 40.88 40.88 40.88 40.88 0.1K
14:38 40.86 40.87 40.86 40.87 0.9K
14:39 40.86 40.88 40.86 40.88 0.8K
14:40 40.86 40.86 40.85 40.85 0.4K
14:42 40.88 40.93 40.88 40.93 0.9K
14:43 40.94 40.94 40.94 40.94 0.1K
14:44 40.95 40.95 40.95 40.95 0.4K
14:45 40.98 41.05 40.98 41.02 2.8K
14:46 41.07 41.09 41.07 41.09 0.7K
14:47 41.07 41.08 41.07 41.08 0.7K
14:50 41.07 41.07 41.05 41.05 1.8K
14:51 41.06 41.07 41.06 41.07 0.4K
14:53 41.07 41.07 41.07 41.07 0.4K
14:54 41.07 41.07 41.06 41.06 0.7K
14:56 41.05 41.05 41.04 41.04 0.9K
14:59 41.06 41.09 41.06 41.08 3.3K
15:00 41.07 41.07 41.06 41.06 0.5K
15:02 41.02 41.02 40.94 40.94 1.5K
15:03 40.93 40.93 40.93 40.93 3.0K
15:06 40.92 40.92 40.91 40.91 0.7K
15:07 40.89 40.89 40.86 40.86 0.5K
15:09 40.86 40.86 40.82 40.82 1.2K
15:10 40.83 40.84 40.83 40.84 0.9K
15:11 40.85 40.86 40.85 40.86 1.1K
15:12 40.85 40.90 40.85 40.90 2.2K
15:13 40.91 40.91 40.91 40.91 0.1K
15:14 40.92 40.95 40.92 40.95 4.0K
15:15 40.98 41.00 40.98 41.00 5.5K
15:16 41.05 41.11 41.05 41.11 1.5K
15:17 41.15 41.16 41.11 41.11 3.0K
15:18 41.10 41.10 41.09 41.09 0.5K
15:19 41.06 41.06 41.06 41.06 0.5K
15:20 41.07 41.07 41.07 41.07 0.6K
15:21 41.07 41.07 41.07 41.07 0.1K
15:23 41.07 41.08 41.04 41.04 3.4K
15:24 41.02 41.02 41.02 41.02 0.3K
15:26 41.01 41.01 41.00 41.00 2.4K
15:27 41.00 41.07 41.00 41.04 3.6K
15:28 41.08 41.08 41.08 41.08 1.7K
15:29 41.11 41.11 41.10 41.10 1.9K
15:30 41.09 41.11 41.08 41.08 1.4K
15:31 41.09 41.16 41.09 41.16 2.2K
15:32 41.17 41.17 41.16 41.16 1.8K
15:33 41.15 41.15 41.15 41.15 0.7K
15:34 41.17 41.17 41.15 41.15 1.0K
15:35 41.14 41.16 41.13 41.16 2.4K
15:36 41.17 41.21 41.17 41.21 1.1K
15:37 41.22 41.22 41.20 41.20 1.5K
15:38 41.22 41.22 41.22 41.22 0.1K
15:39 41.20 41.21 41.20 41.20 2.1K
15:40 41.19 41.20 41.19 41.20 0.5K
15:41 41.19 41.21 41.19 41.20 2.8K
15:42 41.21 41.22 41.20 41.20 1.5K
15:43 41.22 41.22 41.22 41.22 0.7K
15:44 41.23 41.23 41.23 41.23 0.4K
15:45 41.23 41.23 41.19 41.20 4.0K
15:46 41.22 41.25 41.22 41.25 0.4K
15:47 41.23 41.23 41.22 41.22 2.1K
15:48 41.22 41.22 41.20 41.20 0.9K
15:49 41.22 41.24 41.22 41.24 2.0K
15:50 41.29 41.29 41.24 41.25 6.3K
15:51 41.23 41.23 41.23 41.23 2.6K
15:52 41.25 41.28 41.25 41.27 5.1K
15:53 41.31 41.31 41.29 41.31 2.3K
15:54 41.30 41.32 41.30 41.32 1.1K
15:55 41.31 41.38 41.29 41.34 18.0K
15:56 41.34 41.35 41.31 41.31 8.8K
15:57 41.34 41.34 41.27 41.29 9.3K
15:58 41.30 41.31 41.29 41.31 7.1K
15:59 41.26 41.27 41.23 41.23 18.3K
16:00 41.23 41.23 41.23 41.23 58.2K
16:01 41.23 41.23 41.23 41.23 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available