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 41.00 41.00 40.94 40.94 11.8K
09:31 40.88 40.88 40.83 40.87 2.8K
09:33 40.77 40.80 40.72 40.79 3.1K
09:34 40.74 40.74 40.68 40.68 1.0K
09:35 40.62 40.62 40.61 40.61 0.5K
09:36 40.56 40.56 40.56 40.56 0.8K
09:37 40.57 40.63 40.57 40.63 1.0K
09:38 40.65 40.65 40.51 40.51 1.6K
09:39 40.53 40.53 40.50 40.53 0.5K
09:40 40.46 40.46 40.46 40.46 0.1K
09:41 40.56 40.76 40.56 40.76 7.3K
09:42 40.72 40.78 40.72 40.78 0.6K
09:44 40.90 40.90 40.90 40.90 0.1K
09:45 40.84 40.84 40.77 40.77 1.0K
09:46 40.80 40.80 40.70 40.70 1.8K
09:47 40.72 40.73 40.72 40.73 0.4K
09:48 40.71 40.78 40.71 40.78 0.9K
09:51 40.79 40.79 40.79 40.79 0.5K
09:52 40.78 40.78 40.74 40.74 0.8K
09:53 40.74 40.74 40.74 40.74 0.3K
09:54 40.72 40.74 40.72 40.74 1.4K
09:55 40.75 40.76 40.73 40.73 1.0K
09:57 40.74 40.74 40.69 40.69 0.6K
09:59 40.69 40.69 40.64 40.64 0.8K
10:00 40.63 40.68 40.63 40.68 1.4K
10:01 40.64 40.64 40.62 40.64 2.3K
10:03 40.61 40.63 40.61 40.63 0.3K
10:04 40.64 40.67 40.64 40.67 0.9K
10:05 40.70 40.70 40.67 40.67 0.3K
10:06 40.72 40.72 40.72 40.72 0.2K
10:07 40.76 40.79 40.76 40.76 1.9K
10:08 40.74 40.75 40.74 40.75 0.8K
10:10 40.73 40.73 40.70 40.70 0.2K
10:11 40.73 40.74 40.71 40.74 2.2K
10:12 40.75 40.76 40.75 40.75 1.5K
10:13 40.74 40.74 40.74 40.74 0.3K
10:14 40.77 40.79 40.77 40.79 2.3K
10:15 40.80 40.80 40.79 40.79 0.2K
10:16 40.80 40.83 40.80 40.82 0.6K
10:17 40.87 40.87 40.87 40.87 0.9K
10:18 40.92 40.92 40.92 40.92 0.2K
10:19 40.92 40.92 40.88 40.88 1.9K
10:20 40.84 40.84 40.84 40.84 0.1K
10:21 40.83 40.83 40.83 40.83 0.1K
10:22 40.84 40.85 40.78 40.83 5.8K
10:25 40.82 40.82 40.82 40.82 0.1K
10:26 40.83 40.83 40.80 40.80 0.5K
10:27 40.79 40.82 40.77 40.82 1.7K
10:28 40.81 40.81 40.76 40.79 1.3K
10:29 40.77 40.77 40.77 40.77 0.2K
10:30 40.77 40.77 40.74 40.74 0.2K
10:31 40.73 40.80 40.73 40.80 2.3K
10:32 40.79 40.80 40.79 40.80 1.5K
10:33 40.79 40.79 40.73 40.76 2.7K
10:34 40.78 40.79 40.75 40.75 0.9K
10:35 40.76 40.76 40.73 40.73 1.0K
10:36 40.74 40.82 40.74 40.82 1.5K
10:37 40.81 40.81 40.78 40.78 1.2K
10:38 40.82 40.85 40.82 40.85 1.4K
10:39 40.86 40.86 40.86 40.86 0.2K
10:40 40.87 40.87 40.87 40.87 0.3K
10:41 40.90 40.93 40.90 40.93 0.4K
10:42 40.96 40.97 40.96 40.97 0.2K
10:43 40.98 40.98 40.96 40.96 0.9K
10:45 40.95 40.95 40.94 40.94 1.5K
10:46 40.93 40.93 40.90 40.92 0.3K
10:47 40.93 40.93 40.93 40.92 0.4K
10:49 40.91 40.94 40.91 40.93 1.5K
10:51 40.95 40.95 40.94 40.94 0.9K
10:52 40.94 40.95 40.91 40.92 4.5K
10:53 40.92 40.92 40.91 40.91 0.4K
10:54 40.93 40.95 40.93 40.94 0.8K
10:55 40.96 40.96 40.94 40.94 0.6K
10:56 40.92 40.92 40.92 40.92 0.2K
10:58 40.91 40.97 40.91 40.97 1.9K
10:59 40.96 40.96 40.96 40.96 0.5K
11:00 40.95 40.95 40.95 40.95 0.1K
11:01 40.92 40.92 40.91 40.91 0.7K
11:02 40.90 40.90 40.87 40.87 1.2K
11:03 40.86 40.88 40.86 40.88 0.2K
11:04 40.89 40.91 40.89 40.91 1.4K
11:05 40.92 40.92 40.92 40.92 0.7K
11:06 40.90 40.90 40.90 40.90 0.3K
11:07 40.89 40.89 40.89 40.89 0.1K
11:08 40.89 40.89 40.89 40.89 0.2K
11:09 40.85 40.85 40.84 40.84 1.7K
11:10 40.83 40.83 40.83 40.83 0.1K
11:12 40.83 40.83 40.81 40.81 0.7K
11:14 40.81 40.81 40.77 40.77 1.0K
11:15 40.75 40.79 40.74 40.79 1.0K
11:16 40.79 40.81 40.78 40.80 1.7K
11:18 40.82 40.82 40.81 40.81 0.2K
11:19 40.81 40.81 40.81 40.81 0.4K
11:20 40.79 40.79 40.74 40.74 0.9K
11:21 40.73 40.73 40.72 40.72 0.3K
11:22 40.72 40.72 40.69 40.69 2.4K
11:23 40.70 40.70 40.69 40.69 1.8K
11:24 40.68 40.68 40.67 40.67 0.8K
11:25 40.69 40.83 40.68 40.83 9.2K
11:26 40.80 40.80 40.78 40.79 1.0K
11:27 40.77 40.77 40.76 40.76 0.5K
11:28 40.75 40.75 40.73 40.73 0.4K
11:29 40.73 40.76 40.73 40.75 1.0K
11:30 40.74 40.74 40.72 40.72 0.4K
11:31 40.70 40.70 40.69 40.69 3.2K
11:32 40.69 40.69 40.68 40.68 2.2K
11:33 40.68 40.74 40.68 40.74 2.0K
11:34 40.73 40.73 40.69 40.69 1.3K
11:35 40.69 40.69 40.69 40.69 0.1K
11:36 40.66 40.66 40.66 40.66 0.4K
11:38 40.57 40.57 40.57 40.57 0.7K
11:39 40.56 40.56 40.56 40.56 0.2K
11:40 40.59 40.63 40.59 40.59 1.9K
11:41 40.59 40.59 40.59 40.59 0.1K
11:42 40.60 40.61 40.57 40.57 1.4K
11:43 40.57 40.58 40.57 40.58 1.2K
11:44 40.57 40.57 40.56 40.56 0.5K
11:45 40.54 40.54 40.54 40.54 2.0K
11:46 40.54 40.54 40.54 40.54 0.1K
11:47 40.54 40.54 40.52 40.53 1.5K
11:48 40.53 40.58 40.53 40.57 0.8K
11:49 40.61 40.61 40.61 40.61 0.1K
11:50 40.64 40.64 40.64 40.64 0.2K
11:51 40.64 40.64 40.64 40.64 0.1K
11:53 40.62 40.62 40.59 40.59 0.5K
11:54 40.60 40.64 40.60 40.63 0.4K
11:55 40.64 40.64 40.64 40.64 0.3K
11:57 40.63 40.66 40.63 40.66 0.7K
11:58 40.65 40.65 40.65 40.65 0.3K
12:00 40.63 40.63 40.63 40.63 0.1K
12:01 40.61 40.61 40.61 40.61 0.2K
12:02 40.61 40.61 40.61 40.61 0.1K
12:03 40.58 40.58 40.58 40.58 0.1K
12:04 40.58 40.58 40.58 40.58 0.1K
12:05 40.58 40.58 40.58 40.58 0.8K
12:06 40.60 40.63 40.59 40.63 0.8K
12:07 40.62 40.62 40.62 40.62 0.2K
12:08 40.62 40.62 40.62 40.62 0.1K
12:09 40.63 40.63 40.63 40.63 0.1K
12:10 40.65 40.65 40.65 40.65 0.2K
12:12 40.65 40.66 40.65 40.66 0.3K
12:15 40.69 40.71 40.69 40.71 0.8K
12:16 40.76 40.76 40.76 40.76 0.1K
12:17 40.79 40.79 40.79 40.79 0.4K
12:22 40.81 40.90 40.81 40.90 3.1K
12:23 40.93 40.93 40.93 40.92 0.2K
12:24 40.90 40.90 40.90 40.90 0.1K
12:25 40.92 40.92 40.91 40.91 0.9K
12:27 40.87 40.87 40.86 40.86 1.9K
12:28 40.87 40.87 40.87 40.87 0.6K
12:29 40.87 40.87 40.87 40.87 0.1K
12:30 40.87 40.89 40.87 40.89 0.9K
12:31 40.91 40.91 40.86 40.86 1.9K
12:32 40.87 40.90 40.87 40.90 0.8K
12:33 40.90 40.90 40.90 40.90 1.1K
12:34 40.90 40.91 40.90 40.91 2.4K
12:35 40.92 40.92 40.89 40.89 3.4K
12:36 40.88 40.88 40.87 40.87 1.1K
12:37 40.87 40.87 40.87 40.87 0.7K
12:38 40.86 40.86 40.83 40.83 1.5K
12:39 40.83 40.86 40.83 40.86 1.0K
12:40 40.85 40.85 40.85 40.85 0.3K
12:41 40.82 40.82 40.79 40.79 1.4K
12:42 40.78 40.78 40.78 40.78 0.1K
12:43 40.78 40.78 40.78 40.78 0.2K
12:44 40.78 40.80 40.78 40.80 0.7K
12:45 40.81 40.81 40.81 40.81 0.4K
12:46 40.82 40.83 40.82 40.83 0.3K
12:49 40.83 40.83 40.82 40.82 0.5K
12:50 40.81 40.81 40.81 40.81 0.1K
12:51 40.81 40.81 40.81 40.81 0.2K
12:52 40.79 40.79 40.79 40.79 0.7K
12:54 40.78 40.80 40.78 40.80 1.1K
12:55 40.79 40.79 40.78 40.79 1.5K
12:56 40.78 40.78 40.78 40.78 0.1K
12:58 40.78 40.78 40.78 40.78 0.1K
12:59 40.78 40.79 40.77 40.79 2.4K
13:00 40.79 40.79 40.79 40.79 0.1K
13:01 40.79 40.82 40.79 40.82 13.9K
13:02 40.85 40.85 40.85 40.85 0.2K
13:03 40.85 40.85 40.84 40.84 1.6K
13:05 40.84 40.84 40.84 40.84 0.1K
13:06 40.87 40.87 40.87 40.87 0.1K
13:07 40.86 40.86 40.86 40.86 0.6K
13:08 40.85 40.85 40.84 40.84 2.3K
13:11 40.85 40.85 40.85 40.85 0.2K
13:12 40.83 40.83 40.83 40.83 0.1K
13:13 40.84 40.84 40.84 40.84 0.2K
13:14 40.84 40.84 40.81 40.81 2.9K
13:16 40.79 40.79 40.78 40.78 0.3K
13:18 40.76 40.76 40.76 40.76 0.8K
13:19 40.75 40.75 40.75 40.75 0.1K
13:20 40.75 40.75 40.70 40.70 3.4K
13:21 40.68 40.71 40.67 40.71 1.6K
13:23 40.71 40.71 40.69 40.69 0.7K
13:25 40.66 40.66 40.66 40.66 0.2K
13:26 40.67 40.67 40.67 40.67 0.1K
13:27 40.67 40.67 40.66 40.66 0.8K
13:28 40.65 40.65 40.65 40.65 0.9K
13:29 40.65 40.65 40.65 40.65 1.4K
13:30 40.70 40.70 40.69 40.69 4.6K
13:31 40.68 40.69 40.66 40.66 1.7K
13:32 40.64 40.65 40.64 40.65 0.5K
13:33 40.64 40.64 40.63 40.63 0.3K
13:34 40.63 40.63 40.62 40.62 0.8K
13:35 40.61 40.61 40.60 40.60 0.3K
13:36 40.60 40.61 40.60 40.61 0.6K
13:37 40.61 40.61 40.60 40.60 0.7K
13:38 40.60 40.60 40.60 40.60 0.2K
13:40 40.60 40.60 40.60 40.60 0.1K
13:41 40.60 40.60 40.60 40.60 0.4K
13:42 40.60 40.60 40.60 40.60 0.3K
13:43 40.60 40.60 40.60 40.60 0.3K
13:44 40.60 40.60 40.60 40.60 0.4K
13:45 40.63 40.63 40.60 40.60 0.3K
13:46 40.63 40.64 40.63 40.64 0.2K
13:47 40.64 40.66 40.61 40.64 1.1K
13:48 40.63 40.67 40.63 40.67 3.9K
13:49 40.69 40.74 40.68 40.74 2.8K
13:50 40.81 40.84 40.81 40.84 0.5K
13:52 40.84 40.84 40.84 40.84 0.1K
13:53 40.82 40.82 40.77 40.79 3.6K
13:54 40.81 40.81 40.76 40.76 2.6K
13:55 40.74 40.74 40.74 40.74 0.3K
13:56 40.72 40.72 40.70 40.70 0.5K
13:58 40.68 40.70 40.67 40.70 5.3K
13:59 40.69 40.69 40.67 40.67 2.7K
14:00 40.66 40.66 40.64 40.64 0.7K
14:01 40.66 40.73 40.66 40.73 13.1K
14:02 40.74 40.74 40.68 40.68 1.0K
14:03 40.69 40.69 40.69 40.69 0.3K
14:04 40.70 40.70 40.70 40.70 0.2K
14:05 40.66 40.69 40.66 40.69 3.5K
14:06 40.69 40.69 40.69 40.69 4.1K
14:08 40.69 40.69 40.69 40.69 1.7K
14:09 40.69 40.69 40.67 40.67 2.9K
14:12 40.66 40.66 40.65 40.65 0.2K
14:13 40.67 40.68 40.66 40.66 8.9K
14:14 40.65 40.82 40.65 40.82 7.9K
14:16 40.82 40.83 40.82 40.83 0.8K
14:17 40.81 40.81 40.81 40.81 0.1K
14:18 40.83 40.87 40.83 40.87 1.0K
14:20 40.91 40.91 40.91 40.91 0.3K
14:21 40.93 40.94 40.93 40.94 0.4K
14:22 40.99 40.99 40.94 40.94 1.6K
14:25 40.93 40.93 40.93 40.93 1.2K
14:26 40.92 40.92 40.92 40.92 0.1K
14:28 40.93 40.96 40.93 40.96 1.3K
14:29 40.97 40.97 40.97 40.97 0.2K
14:30 40.97 40.97 40.97 40.97 0.1K
14:31 40.95 40.96 40.94 40.96 1.7K
14:32 40.95 40.95 40.95 40.95 0.6K
14:33 40.94 40.94 40.94 40.94 0.9K
14:34 40.95 40.95 40.95 40.95 0.1K
14:35 40.94 40.94 40.91 40.91 1.2K
14:37 40.92 40.94 40.92 40.94 0.5K
14:39 40.92 40.92 40.90 40.90 1.2K
14:40 40.87 40.89 40.87 40.89 1.1K
14:41 40.89 40.92 40.89 40.92 1.8K
14:45 40.91 40.91 40.90 40.90 0.9K
14:46 40.91 40.91 40.91 40.91 0.2K
14:48 40.91 40.91 40.89 40.89 1.2K
14:49 40.90 40.90 40.90 40.90 0.8K
14:50 40.89 40.89 40.88 40.88 1.3K
14:52 40.87 40.87 40.87 40.87 0.1K
14:54 40.87 40.87 40.87 40.87 0.1K
14:55 40.87 40.90 40.87 40.90 2.8K
14:57 40.91 40.91 40.91 40.91 0.4K
14:58 40.93 40.93 40.92 40.92 1.7K
14:59 40.92 40.92 40.92 40.92 0.1K
15:00 40.94 40.96 40.94 40.96 1.3K
15:01 40.95 40.96 40.95 40.96 1.1K
15:02 40.96 40.96 40.94 40.94 1.6K
15:03 40.93 41.02 40.92 41.02 1.9K
15:04 41.07 41.07 41.07 41.07 0.1K
15:07 41.02 41.04 41.01 41.04 2.1K
15:09 41.07 41.07 41.07 41.07 0.1K
15:10 41.09 41.09 41.09 41.09 0.1K
15:12 41.08 41.08 41.08 41.08 0.1K
15:13 41.09 41.12 41.09 41.12 0.9K
15:15 41.13 41.13 41.12 41.12 0.6K
15:17 41.13 41.13 41.12 41.13 1.2K
15:18 41.12 41.12 41.12 41.12 0.1K
15:19 41.12 41.13 41.12 41.13 0.4K
15:20 41.12 41.13 41.12 41.13 1.7K
15:22 41.12 41.12 41.12 41.12 0.1K
15:23 41.12 41.12 41.12 41.12 0.1K
15:24 41.13 41.15 41.13 41.15 1.2K
15:25 41.15 41.15 41.15 41.15 0.6K
15:26 41.14 41.15 41.14 41.15 1.9K
15:28 41.14 41.16 41.14 41.16 1.1K
15:29 41.22 41.22 41.22 41.22 2.0K
15:30 41.21 41.22 41.21 41.22 0.2K
15:31 41.21 41.21 41.21 41.21 1.6K
15:33 41.21 41.21 41.21 41.21 0.6K
15:34 41.23 41.23 41.21 41.21 2.4K
15:35 41.20 41.23 41.20 41.23 1.1K
15:36 41.23 41.23 41.23 41.23 0.1K
15:38 41.23 41.23 41.22 41.22 0.4K
15:39 41.23 41.23 41.23 41.23 0.3K
15:40 41.24 41.24 41.23 41.23 2.1K
15:41 41.22 41.22 41.22 41.22 1.0K
15:42 41.21 41.21 41.20 41.20 0.6K
15:43 41.20 41.20 41.19 41.19 0.6K
15:44 41.19 41.19 41.09 41.09 5.8K
15:45 41.11 41.12 41.10 41.12 2.5K
15:46 41.13 41.13 41.13 41.13 0.5K
15:47 41.12 41.12 41.12 41.12 3.5K
15:48 41.12 41.12 41.12 41.12 0.3K
15:49 41.11 41.12 41.09 41.10 5.7K
15:50 41.09 41.09 41.07 41.08 3.1K
15:51 41.09 41.09 41.09 41.09 0.9K
15:52 41.09 41.10 41.09 41.10 3.3K
15:53 41.09 41.09 41.07 41.07 2.8K
15:54 41.07 41.09 41.07 41.09 5.4K
15:55 41.09 41.10 41.08 41.10 5.6K
15:56 41.10 41.10 41.08 41.09 8.5K
15:57 41.09 41.09 41.07 41.09 5.7K
15:58 41.09 41.09 41.04 41.04 15.0K
15:59 41.01 41.01 40.98 40.99 13.0K
16:00 41.00 41.00 41.00 41.00 46.0K
16:01 41.00 41.00 41.00 41.00 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available