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 41.27 41.27 41.07 41.08 9.3K
09:31 41.12 41.21 41.12 41.21 1.1K
09:32 41.37 41.37 41.29 41.29 2.3K
09:34 41.35 41.35 41.32 41.32 1.0K
09:35 41.30 41.30 41.29 41.29 4.2K
09:36 41.24 41.24 41.22 41.22 1.9K
09:37 41.19 41.25 41.19 41.25 1.9K
09:38 41.26 41.26 41.22 41.22 1.6K
09:39 41.25 41.27 41.24 41.27 0.4K
09:40 41.28 41.28 41.28 41.28 1.2K
09:41 41.30 41.30 41.26 41.28 4.1K
09:43 41.22 41.23 41.22 41.23 1.2K
09:44 41.15 41.15 41.09 41.09 3.1K
09:45 41.12 41.12 41.12 41.12 0.1K
09:46 41.09 41.09 41.09 41.09 0.1K
09:47 41.08 41.08 41.07 41.07 0.6K
09:48 41.06 41.06 41.06 41.06 0.4K
09:49 41.10 41.10 41.09 41.09 0.2K
09:50 41.05 41.05 41.05 41.05 0.8K
09:51 41.00 41.00 40.99 40.99 0.8K
09:52 40.96 40.96 40.93 40.93 0.3K
09:53 40.91 40.99 40.91 40.99 0.6K
09:54 41.00 41.00 41.00 41.00 0.1K
09:55 40.99 40.99 40.98 40.98 1.2K
09:56 40.95 40.95 40.94 40.94 1.0K
09:57 40.89 40.89 40.89 40.89 0.4K
09:59 40.86 40.91 40.86 40.91 0.7K
10:00 40.88 40.91 40.81 40.81 1.5K
10:01 40.80 40.80 40.80 40.80 0.2K
10:02 40.82 40.86 40.82 40.84 1.1K
10:03 40.81 40.82 40.80 40.82 1.3K
10:04 40.80 40.85 40.78 40.85 1.5K
10:05 40.88 40.90 40.88 40.90 1.3K
10:06 40.89 40.89 40.87 40.87 0.4K
10:08 40.90 40.98 40.90 40.96 1.6K
10:10 40.95 40.95 40.94 40.94 0.3K
10:12 40.98 41.01 40.98 41.01 0.6K
10:13 41.02 41.02 41.02 41.02 0.3K
10:14 41.05 41.09 41.05 41.05 3.9K
10:15 41.03 41.04 41.03 41.04 0.3K
10:16 41.04 41.07 41.04 41.05 1.5K
10:17 41.03 41.03 41.03 41.03 0.8K
10:18 41.01 41.01 40.99 40.99 0.7K
10:20 40.95 40.96 40.92 40.92 0.7K
10:21 40.90 40.93 40.90 40.93 0.3K
10:22 40.95 40.95 40.94 40.95 1.0K
10:23 40.94 40.94 40.94 40.94 0.2K
10:25 40.93 40.93 40.92 40.92 1.2K
10:26 40.89 40.89 40.89 40.89 0.2K
10:27 40.87 40.87 40.85 40.85 1.3K
10:29 40.82 40.82 40.82 40.82 0.2K
10:30 40.83 40.84 40.83 40.84 0.6K
10:31 40.80 40.87 40.80 40.84 6.6K
10:32 40.82 40.82 40.82 40.82 0.2K
10:33 40.82 40.84 40.82 40.84 0.5K
10:34 40.85 40.85 40.85 40.85 0.2K
10:36 40.84 40.84 40.82 40.82 0.7K
10:37 40.80 40.80 40.80 40.80 0.9K
10:38 40.80 40.80 40.80 40.80 0.3K
10:39 40.79 40.79 40.79 40.79 0.1K
10:40 40.82 40.82 40.82 40.82 0.3K
10:41 40.81 40.81 40.81 40.81 0.4K
10:42 40.80 40.80 40.78 40.78 1.8K
10:43 40.80 40.81 40.80 40.80 0.7K
10:44 40.79 40.79 40.79 40.79 0.1K
10:45 40.76 40.79 40.76 40.79 0.4K
10:46 40.81 40.84 40.81 40.84 0.7K
10:47 40.84 40.85 40.84 40.85 0.2K
10:49 40.92 40.92 40.92 40.92 0.4K
10:51 40.95 40.98 40.95 40.98 2.8K
10:52 40.99 40.99 40.99 40.99 0.1K
10:54 40.99 40.99 40.99 40.99 0.1K
10:55 41.01 41.01 40.99 40.99 1.0K
10:57 41.01 41.01 41.00 41.00 0.9K
10:58 41.03 41.04 41.03 41.04 0.5K
11:00 41.02 41.02 41.00 41.00 1.4K
11:01 41.01 41.01 41.01 41.01 0.7K
11:02 41.02 41.02 41.01 41.01 0.6K
11:03 41.01 41.01 41.01 41.01 0.2K
11:04 41.03 41.03 41.03 41.03 0.5K
11:05 41.01 41.04 41.01 41.04 0.8K
11:06 41.03 41.04 41.03 41.04 0.5K
11:07 41.06 41.06 41.06 41.06 0.5K
11:08 41.05 41.05 41.05 41.05 0.4K
11:11 41.06 41.06 41.06 41.06 0.2K
11:12 41.05 41.07 41.05 41.06 0.6K
11:13 41.06 41.06 41.06 41.06 0.1K
11:14 41.06 41.06 41.03 41.03 1.9K
11:15 41.03 41.03 40.99 40.99 2.0K
11:16 40.99 41.02 40.99 41.00 1.1K
11:18 41.03 41.03 41.03 41.03 0.7K
11:20 41.06 41.06 41.06 41.06 0.2K
11:21 41.06 41.06 41.06 41.06 0.3K
11:22 41.08 41.08 41.07 41.07 1.2K
11:23 41.09 41.09 41.09 41.09 0.1K
11:25 41.12 41.14 41.10 41.10 2.1K
11:26 41.09 41.13 41.09 41.13 0.9K
11:27 41.12 41.12 41.10 41.10 0.9K
11:28 41.15 41.22 41.15 41.22 3.6K
11:29 41.26 41.26 41.17 41.17 3.3K
11:30 41.16 41.16 41.10 41.10 1.3K
11:31 41.18 41.18 41.18 41.18 1.5K
11:33 41.23 41.23 41.19 41.19 1.4K
11:34 41.15 41.25 41.15 41.15 4.8K
11:36 41.14 41.14 41.12 41.12 0.4K
11:38 41.16 41.17 41.16 41.16 1.7K
11:42 41.11 41.11 41.11 41.11 0.1K
11:45 41.13 41.13 41.11 41.11 0.7K
11:46 41.11 41.11 41.10 41.10 0.3K
11:47 41.13 41.13 41.13 41.13 0.2K
11:51 41.12 41.16 41.12 41.16 1.0K
11:53 41.15 41.15 41.15 41.15 0.5K
11:55 41.16 41.16 41.15 41.15 0.2K
11:58 41.16 41.16 41.16 41.16 0.1K
11:59 41.15 41.15 41.13 41.13 0.5K
12:02 41.10 41.10 41.10 41.10 0.5K
12:03 41.12 41.13 41.12 41.13 0.7K
12:04 41.13 41.13 41.13 41.13 0.3K
12:05 41.12 41.12 41.12 41.12 0.1K
12:07 41.12 41.12 41.12 41.12 0.1K
12:09 41.09 41.09 41.09 41.09 0.3K
12:10 41.09 41.09 41.09 41.09 0.4K
12:11 41.10 41.10 41.10 41.10 0.1K
12:12 41.06 41.06 41.06 41.06 0.2K
12:13 41.08 41.08 41.08 41.08 0.1K
12:14 41.07 41.07 41.07 41.07 0.1K
12:16 41.06 41.06 41.05 41.05 0.9K
12:17 41.05 41.05 41.05 41.05 0.3K
12:18 41.05 41.06 41.05 41.06 1.0K
12:19 41.04 41.04 41.04 41.04 0.2K
12:20 41.03 41.03 41.03 41.03 0.6K
12:21 41.02 41.03 41.02 41.02 0.3K
12:22 41.00 41.00 41.00 41.00 0.1K
12:23 41.01 41.01 41.01 41.01 0.1K
12:24 41.01 41.01 41.01 41.01 0.1K
12:25 41.00 41.00 41.00 41.00 0.2K
12:26 41.00 41.00 41.00 41.00 0.2K
12:27 40.99 40.99 40.94 40.94 0.6K
12:28 40.94 40.94 40.94 40.94 0.1K
12:30 40.94 40.94 40.94 40.94 0.2K
12:31 40.93 40.94 40.92 40.92 0.3K
12:32 40.92 40.92 40.90 40.90 0.7K
12:34 40.89 40.90 40.88 40.90 0.8K
12:35 40.89 40.90 40.87 40.87 1.2K
12:38 40.88 40.88 40.88 40.88 0.5K
12:41 40.89 40.89 40.88 40.88 0.9K
12:42 40.87 40.87 40.87 40.87 0.1K
12:43 40.87 40.87 40.85 40.85 1.5K
12:44 40.85 40.90 40.85 40.90 0.8K
12:45 40.89 40.89 40.89 40.89 0.1K
12:46 40.93 40.93 40.93 40.93 0.9K
12:48 40.99 41.00 40.99 41.00 0.3K
12:49 41.01 41.01 41.01 41.01 1.0K
12:51 41.03 41.03 41.03 41.03 0.2K
12:52 41.05 41.05 41.05 41.05 1.0K
12:53 41.05 41.05 41.05 41.05 0.3K
12:54 41.06 41.06 41.06 41.06 0.1K
12:56 41.06 41.06 41.06 41.06 0.2K
12:57 41.06 41.06 41.06 41.06 0.2K
12:58 41.05 41.05 41.05 41.05 0.5K
12:59 41.05 41.05 41.05 41.05 0.4K
13:00 41.03 41.05 41.03 41.05 0.8K
13:01 41.05 41.05 41.03 41.03 2.2K
13:02 41.04 41.04 41.04 41.04 0.1K
13:04 41.05 41.05 41.05 41.05 0.1K
13:05 41.07 41.12 41.07 41.09 1.7K
13:06 41.10 41.10 41.10 41.10 0.2K
13:09 41.12 41.12 41.12 41.12 0.4K
13:11 41.13 41.13 41.13 41.13 0.1K
13:12 41.14 41.14 41.14 41.14 0.2K
13:13 41.14 41.14 41.14 41.14 0.4K
13:14 41.13 41.13 41.13 41.13 0.4K
13:16 41.14 41.14 41.14 41.14 0.2K
13:19 41.13 41.14 41.13 41.14 0.7K
13:25 41.11 41.11 41.09 41.09 1.3K
13:27 41.08 41.08 41.08 41.08 0.1K
13:28 41.06 41.06 41.06 41.06 0.1K
13:30 41.10 41.11 41.10 41.11 0.8K
13:32 41.10 41.10 41.10 41.10 0.2K
13:33 41.08 41.08 41.08 41.08 0.6K
13:35 41.07 41.09 41.07 41.09 0.6K
13:39 41.07 41.07 41.07 41.07 0.1K
13:41 41.09 41.09 41.09 41.09 0.1K
13:43 41.10 41.10 41.10 41.10 0.1K
13:44 41.09 41.10 41.09 41.10 0.7K
13:46 41.11 41.12 41.11 41.12 0.9K
13:48 41.11 41.11 41.11 41.11 0.8K
13:50 41.10 41.10 41.10 41.10 0.1K
13:52 41.11 41.11 41.11 41.11 0.1K
13:53 41.13 41.14 41.13 41.14 0.8K
13:54 41.15 41.15 41.15 41.15 0.1K
13:56 41.18 41.18 41.18 41.18 0.1K
13:57 41.16 41.16 41.16 41.16 0.4K
13:59 41.16 41.16 41.16 41.16 0.1K
14:01 41.17 41.17 41.17 41.17 0.1K
14:02 41.20 41.21 41.20 41.21 0.5K
14:03 41.20 41.21 41.20 41.21 0.2K
14:04 41.21 41.21 41.21 41.21 0.3K
14:05 41.21 41.21 41.20 41.20 0.8K
14:06 41.19 41.19 41.19 41.19 0.2K
14:07 41.18 41.18 41.18 41.18 0.2K
14:11 41.17 41.17 41.17 41.17 0.1K
14:12 41.17 41.17 41.16 41.16 0.2K
14:15 41.16 41.16 41.15 41.15 0.8K
14:16 41.11 41.14 41.11 41.14 0.7K
14:17 41.13 41.13 41.12 41.12 0.2K
14:18 41.09 41.09 41.08 41.08 0.2K
14:19 41.07 41.07 41.07 41.07 0.1K
14:20 41.09 41.09 41.09 41.09 0.1K
14:21 41.08 41.08 41.08 41.08 0.2K
14:23 41.06 41.06 41.05 41.05 0.8K
14:24 41.04 41.05 41.04 41.04 0.3K
14:25 41.06 41.06 41.05 41.05 0.4K
14:26 41.07 41.07 41.07 41.07 0.6K
14:27 41.06 41.06 41.05 41.05 0.4K
14:30 41.05 41.05 41.04 41.04 0.2K
14:32 41.04 41.04 41.04 41.04 0.1K
14:33 41.04 41.06 41.04 41.06 0.6K
14:35 41.07 41.07 41.07 41.07 0.3K
14:36 41.08 41.08 41.08 41.08 0.2K
14:37 41.08 41.08 41.08 41.08 0.5K
14:39 41.08 41.09 41.08 41.09 0.4K
14:40 41.10 41.10 41.10 41.10 0.3K
14:42 41.10 41.11 41.09 41.09 1.2K
14:44 41.08 41.08 41.08 41.08 0.1K
14:45 41.09 41.12 41.09 41.12 0.5K
14:47 41.15 41.15 41.14 41.14 0.5K
14:48 41.16 41.21 41.16 41.21 1.1K
14:49 41.23 41.23 41.23 41.23 2.0K
14:51 41.24 41.25 41.24 41.25 0.6K
14:52 41.27 41.27 41.27 41.27 0.1K
14:53 41.24 41.25 41.24 41.25 1.9K
14:54 41.26 41.26 41.26 41.26 0.1K
14:55 41.24 41.28 41.24 41.28 3.7K
14:57 41.29 41.29 41.28 41.28 0.2K
14:58 41.28 41.28 41.27 41.27 1.7K
14:59 41.26 41.26 41.26 41.26 0.1K
15:00 41.28 41.28 41.21 41.27 4.5K
15:02 41.29 41.29 41.29 41.29 0.1K
15:03 41.28 41.28 41.28 41.28 0.3K
15:04 41.29 41.29 41.29 41.29 0.1K
15:05 41.29 41.31 41.29 41.31 0.7K
15:07 41.31 41.31 41.31 41.31 0.2K
15:08 41.31 41.31 41.31 41.31 0.2K
15:09 41.31 41.31 41.31 41.31 0.2K
15:10 41.32 41.32 41.32 41.32 0.2K
15:11 41.32 41.33 41.32 41.33 0.5K
15:12 41.34 41.35 41.34 41.35 0.2K
15:13 41.33 41.35 41.33 41.35 0.4K
15:14 41.35 41.36 41.34 41.34 2.3K
15:15 41.33 41.34 41.33 41.34 2.2K
15:16 41.35 41.35 41.35 41.35 0.2K
15:17 41.36 41.36 41.36 41.36 0.3K
15:18 41.36 41.37 41.36 41.37 0.7K
15:19 41.39 41.40 41.39 41.40 0.6K
15:20 41.37 41.37 41.37 41.37 3.7K
15:21 41.37 41.37 41.36 41.36 1.0K
15:22 41.36 41.36 41.36 41.36 0.2K
15:23 41.35 41.36 41.35 41.36 1.9K
15:24 41.36 41.38 41.36 41.38 0.9K
15:25 41.37 41.37 41.37 41.37 0.1K
15:26 41.38 41.39 41.38 41.39 0.6K
15:27 41.39 41.39 41.36 41.36 3.8K
15:28 41.36 41.36 41.36 41.36 0.1K
15:29 41.36 41.37 41.36 41.37 1.0K
15:31 41.38 41.38 41.37 41.37 2.6K
15:32 41.37 41.37 41.37 41.37 0.4K
15:33 41.40 41.40 41.39 41.40 2.3K
15:34 41.40 41.41 41.39 41.39 1.6K
15:36 41.38 41.38 41.38 41.38 0.5K
15:38 41.37 41.38 41.35 41.37 4.9K
15:39 41.39 41.39 41.39 41.39 1.5K
15:40 41.40 41.40 41.40 41.40 0.2K
15:41 41.41 41.41 41.41 41.41 1.4K
15:42 41.39 41.39 41.36 41.36 4.3K
15:43 41.37 41.37 41.37 41.37 0.1K
15:44 41.36 41.37 41.36 41.37 0.8K
15:45 41.38 41.41 41.38 41.41 3.1K
15:46 41.41 41.43 41.41 41.43 0.9K
15:47 41.44 41.45 41.44 41.44 1.9K
15:49 41.45 41.46 41.45 41.45 2.1K
15:50 41.48 41.48 41.46 41.46 5.4K
15:51 41.46 41.46 41.46 41.46 3.0K
15:52 41.47 41.48 41.47 41.48 1.5K
15:53 41.47 41.49 41.47 41.49 2.6K
15:54 41.48 41.49 41.48 41.49 3.7K
15:55 41.48 41.48 41.44 41.45 9.0K
15:56 41.45 41.48 41.45 41.48 3.5K
15:57 41.48 41.49 41.47 41.49 1.3K
15:58 41.48 41.49 41.47 41.48 3.6K
15:59 41.48 41.48 41.45 41.45 8.1K
16:00 41.46 41.46 41.46 41.46 320.2K
16:01 41.46 41.46 41.46 41.46 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available