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 41.62 41.74 41.62 41.68 5.9K
09:31 41.78 41.80 41.71 41.73 1.9K
09:32 41.57 41.57 41.50 41.55 1.8K
09:33 41.50 41.50 41.45 41.45 2.4K
09:34 41.47 41.63 41.47 41.63 7.6K
09:35 41.62 41.62 41.46 41.46 3.6K
09:36 41.40 41.40 41.39 41.39 1.7K
09:38 41.49 41.51 41.45 41.45 6.6K
09:40 41.57 41.69 41.57 41.69 3.5K
09:41 41.70 41.70 41.65 41.66 2.5K
09:42 41.62 41.62 41.62 41.62 0.1K
09:43 41.69 41.69 41.69 41.69 0.1K
09:44 41.66 41.66 41.64 41.64 0.8K
09:45 41.61 41.61 41.56 41.57 1.3K
09:46 41.51 41.65 41.51 41.65 2.8K
09:47 41.70 41.77 41.65 41.72 1.8K
09:48 41.64 41.64 41.59 41.59 2.2K
09:50 41.58 41.58 41.56 41.56 0.8K
09:51 41.54 41.54 41.50 41.50 3.1K
09:52 41.50 41.50 41.50 41.50 7.7K
09:54 41.50 41.50 41.50 41.50 0.1K
09:55 41.51 41.59 41.49 41.49 2.7K
09:57 41.47 41.51 41.47 41.51 0.5K
09:58 41.50 41.50 41.50 41.50 0.4K
09:59 41.52 41.52 41.50 41.50 0.6K
10:00 41.55 41.56 41.55 41.56 0.8K
10:01 41.53 41.53 41.50 41.53 2.3K
10:02 41.50 41.53 41.50 41.50 9.2K
10:03 41.50 41.59 41.50 41.59 16.8K
10:04 41.57 41.57 41.57 41.57 0.1K
10:05 41.52 41.52 41.45 41.47 3.0K
10:06 41.50 41.51 41.49 41.51 1.3K
10:07 41.50 41.54 41.50 41.54 1.9K
10:08 41.54 41.54 41.50 41.51 0.5K
10:09 41.54 41.54 41.50 41.50 0.4K
10:10 41.50 41.50 41.47 41.47 0.3K
10:11 41.46 41.46 41.46 41.46 0.1K
10:13 41.42 41.43 41.41 41.41 7.1K
10:14 41.41 41.42 41.38 41.38 0.7K
10:15 41.34 41.34 41.34 41.34 1.6K
10:16 41.33 41.33 41.31 41.31 2.1K
10:17 41.32 41.34 41.31 41.34 1.4K
10:18 41.35 41.36 41.35 41.35 1.2K
10:20 41.34 41.34 41.30 41.30 1.3K
10:21 41.32 41.37 41.32 41.37 0.7K
10:22 41.39 41.39 41.35 41.35 2.5K
10:23 41.34 41.34 41.34 41.34 0.1K
10:24 41.33 41.35 41.33 41.35 1.0K
10:25 41.36 41.36 41.36 41.36 0.1K
10:26 41.40 41.49 41.40 41.49 6.3K
10:29 41.52 41.52 41.52 41.52 2.3K
10:30 41.51 41.59 41.51 41.59 0.6K
10:31 41.60 41.62 41.60 41.62 0.8K
10:32 41.64 41.65 41.64 41.65 0.2K
10:33 41.70 41.70 41.70 41.70 0.9K
10:34 41.72 41.72 41.72 41.72 0.4K
10:35 41.74 41.76 41.74 41.75 1.8K
10:36 41.76 41.76 41.75 41.75 0.6K
10:37 41.79 41.80 41.78 41.80 0.9K
10:38 41.77 41.77 41.77 41.77 0.2K
10:39 41.78 41.78 41.73 41.73 1.6K
10:40 41.74 41.74 41.70 41.70 1.9K
10:41 41.69 41.69 41.67 41.67 2.5K
10:42 41.69 41.69 41.69 41.69 0.4K
10:43 41.69 41.70 41.69 41.70 0.6K
10:44 41.74 41.74 41.71 41.71 2.7K
10:45 41.72 41.72 41.72 41.72 0.2K
10:46 41.73 41.76 41.71 41.71 2.4K
10:47 41.71 41.71 41.71 41.71 0.4K
10:48 41.69 41.69 41.69 41.69 2.1K
10:49 41.70 41.70 41.59 41.59 3.3K
10:50 41.59 41.59 41.50 41.50 2.5K
10:51 41.52 41.52 41.52 41.52 0.1K
10:52 41.58 41.58 41.54 41.54 3.7K
10:53 41.52 41.52 41.52 41.52 0.6K
10:54 41.57 41.57 41.57 41.57 0.2K
10:55 41.56 41.59 41.56 41.58 0.9K
10:56 41.58 41.58 41.58 41.58 0.2K
10:57 41.59 41.59 41.59 41.59 0.5K
10:58 41.60 41.60 41.60 41.60 0.1K
10:59 41.61 41.61 41.58 41.58 0.9K
11:00 41.59 41.59 41.58 41.58 0.2K
11:01 41.61 41.67 41.61 41.67 0.7K
11:02 41.70 41.72 41.70 41.72 0.2K
11:03 41.73 41.73 41.73 41.73 0.3K
11:04 41.76 41.76 41.72 41.72 2.4K
11:05 41.74 41.74 41.71 41.71 1.0K
11:06 41.74 41.74 41.66 41.66 1.0K
11:07 41.65 41.70 41.65 41.70 3.4K
11:08 41.69 41.70 41.68 41.70 0.9K
11:09 41.69 41.69 41.69 41.69 0.2K
11:10 41.66 41.66 41.66 41.66 0.4K
11:11 41.64 41.65 41.64 41.65 0.5K
11:12 41.63 41.63 41.61 41.61 0.8K
11:13 41.58 41.58 41.58 41.58 0.2K
11:14 41.56 41.57 41.56 41.57 0.2K
11:15 41.57 41.57 41.54 41.54 0.7K
11:16 41.51 41.52 41.51 41.52 0.6K
11:17 41.52 41.52 41.51 41.51 0.2K
11:19 41.52 41.52 41.36 41.36 10.9K
11:20 41.35 41.35 41.35 41.35 0.3K
11:21 41.34 41.39 41.31 41.39 5.6K
11:22 41.38 41.43 41.38 41.43 3.7K
11:23 41.44 41.44 41.41 41.41 0.9K
11:24 41.42 41.42 41.40 41.40 0.5K
11:25 41.38 41.38 41.34 41.34 1.2K
11:26 41.38 41.38 41.38 41.38 0.3K
11:27 41.39 41.39 41.35 41.35 1.5K
11:28 41.30 41.30 41.27 41.30 2.4K
11:29 41.28 41.30 41.28 41.30 1.1K
11:30 41.29 41.29 41.21 41.21 4.5K
11:31 41.17 41.17 41.14 41.14 0.3K
11:32 41.09 41.14 41.07 41.11 4.8K
11:33 41.13 41.13 41.13 41.13 0.6K
11:34 41.14 41.15 41.07 41.07 6.2K
11:35 41.06 41.06 41.00 41.00 4.3K
11:36 41.00 41.00 41.00 41.00 0.5K
11:37 40.99 41.01 40.96 41.01 3.1K
11:38 41.02 41.02 40.98 41.00 1.0K
11:39 41.02 41.15 41.02 41.15 1.4K
11:40 41.13 41.13 41.13 41.13 0.4K
11:42 41.14 41.14 41.11 41.11 0.9K
11:43 41.13 41.13 41.09 41.10 5.7K
11:45 41.08 41.09 41.07 41.07 0.9K
11:46 41.07 41.07 41.07 41.07 0.2K
11:47 41.10 41.10 41.10 41.10 0.1K
11:49 41.07 41.07 41.05 41.05 1.0K
11:50 41.02 41.03 40.98 41.03 1.3K
11:51 41.02 41.02 41.02 41.02 0.2K
11:53 41.00 41.06 41.00 41.06 1.2K
11:54 41.07 41.09 41.06 41.09 0.4K
11:55 41.09 41.09 41.08 41.08 0.9K
11:56 41.05 41.09 41.05 41.09 0.3K
11:57 41.07 41.07 41.05 41.05 0.6K
11:58 41.04 41.04 41.04 41.04 0.1K
11:59 41.03 41.03 41.03 41.03 0.3K
12:00 41.03 41.03 41.02 41.03 1.3K
12:02 41.05 41.05 41.05 41.05 0.5K
12:03 41.04 41.04 40.97 40.97 1.2K
12:04 40.98 40.99 40.98 40.98 1.0K
12:05 41.00 41.00 41.00 41.00 0.2K
12:07 40.98 40.99 40.98 40.99 0.4K
12:08 40.98 40.98 40.96 40.96 0.5K
12:09 40.95 40.95 40.93 40.93 0.8K
12:10 40.89 40.92 40.89 40.92 1.1K
12:11 40.94 40.94 40.92 40.92 2.0K
12:13 40.92 40.92 40.92 40.92 0.6K
12:14 40.91 40.91 40.90 40.90 0.4K
12:15 40.90 40.91 40.89 40.90 1.1K
12:17 40.89 40.89 40.88 40.88 0.5K
12:19 40.89 40.92 40.89 40.92 1.2K
12:20 40.94 40.95 40.92 40.95 4.3K
12:21 40.96 40.96 40.96 40.96 0.2K
12:22 40.98 40.98 40.98 40.98 0.9K
12:23 40.99 40.99 40.99 40.99 0.3K
12:24 41.01 41.03 41.01 41.03 1.1K
12:25 41.02 41.07 41.02 41.07 2.1K
12:26 41.08 41.09 41.07 41.07 1.2K
12:27 41.07 41.10 41.07 41.10 1.1K
12:30 41.08 41.09 41.08 41.08 1.8K
12:31 41.08 41.08 41.08 41.08 0.4K
12:32 41.06 41.06 41.06 41.06 0.7K
12:33 41.03 41.03 41.02 41.02 0.6K
12:34 41.00 41.00 41.00 41.00 0.3K
12:38 41.00 41.00 41.00 41.00 0.2K
12:39 41.04 41.07 41.04 41.07 2.0K
12:43 41.10 41.10 41.04 41.07 3.2K
12:44 41.08 41.08 41.08 41.08 1.2K
12:45 41.09 41.09 41.09 41.09 0.1K
12:46 41.10 41.14 41.10 41.14 0.5K
12:48 41.14 41.14 41.11 41.11 1.0K
12:49 41.12 41.12 41.12 41.12 0.7K
12:50 41.13 41.13 41.11 41.11 0.6K
12:52 41.13 41.13 41.13 41.13 0.4K
12:53 41.11 41.11 41.09 41.09 0.5K
12:54 41.11 41.15 41.11 41.15 1.4K
12:55 41.16 41.16 41.16 41.16 0.2K
12:56 41.16 41.16 41.16 41.16 0.2K
12:57 41.15 41.15 41.11 41.11 1.0K
12:58 41.10 41.10 41.07 41.07 0.4K
12:59 41.10 41.12 41.10 41.12 1.5K
13:02 41.12 41.12 41.08 41.08 0.6K
13:03 41.11 41.11 41.09 41.11 0.8K
13:04 41.10 41.10 41.10 41.10 0.1K
13:05 41.13 41.13 41.13 41.13 1.3K
13:06 41.14 41.14 41.12 41.12 2.5K
13:09 41.14 41.14 41.14 41.14 0.6K
13:10 41.13 41.13 41.12 41.12 0.7K
13:12 41.13 41.14 41.13 41.14 2.2K
13:13 41.16 41.16 41.16 41.16 2.2K
13:15 41.20 41.20 41.20 41.20 0.5K
13:17 41.20 41.20 41.20 41.20 0.1K
13:19 41.20 41.21 41.17 41.17 3.0K
13:21 41.17 41.18 41.17 41.18 1.3K
13:22 41.18 41.18 41.14 41.14 0.9K
13:23 41.19 41.19 41.19 41.19 2.7K
13:24 41.20 41.22 41.20 41.22 0.4K
13:25 41.25 41.25 41.25 41.25 0.4K
13:26 41.23 41.23 41.23 41.23 0.1K
13:27 41.22 41.22 41.22 41.22 0.3K
13:28 41.20 41.24 41.20 41.24 1.9K
13:29 41.26 41.26 41.23 41.23 1.2K
13:30 41.22 41.22 41.22 41.22 0.1K
13:32 41.27 41.27 41.27 41.27 0.3K
13:33 41.26 41.26 41.20 41.20 1.7K
13:34 41.20 41.20 41.17 41.17 1.8K
13:35 41.19 41.19 41.18 41.18 2.1K
13:36 41.16 41.16 41.16 41.16 0.1K
13:37 41.15 41.15 41.13 41.13 0.2K
13:38 41.12 41.12 41.11 41.11 0.2K
13:39 41.10 41.12 41.10 41.11 0.6K
13:40 41.10 41.10 41.08 41.08 0.3K
13:41 41.10 41.10 41.10 41.10 1.2K
13:42 41.09 41.09 41.07 41.08 1.4K
13:43 41.06 41.06 41.03 41.03 0.2K
13:44 41.04 41.04 41.04 41.04 0.3K
13:45 41.05 41.05 41.05 41.05 1.7K
13:46 41.05 41.05 41.05 41.05 0.1K
13:47 41.04 41.04 41.03 41.03 0.6K
13:48 41.02 41.02 41.00 41.00 1.8K
13:49 41.02 41.02 41.01 41.01 0.6K
13:50 41.02 41.03 41.02 41.02 1.1K
13:51 41.04 41.04 41.03 41.03 3.0K
13:53 40.99 40.99 40.99 40.99 0.8K
13:54 41.02 41.04 41.02 41.04 1.2K
13:55 41.04 41.04 41.02 41.02 1.5K
13:57 41.02 41.02 41.02 41.02 0.1K
13:58 41.05 41.05 41.05 41.05 1.7K
14:00 41.06 41.06 41.05 41.05 1.4K
14:01 41.06 41.06 41.06 41.06 0.1K
14:02 41.06 41.06 41.06 41.06 0.1K
14:03 41.03 41.03 41.03 41.03 1.5K
14:05 41.04 41.04 41.04 41.04 0.2K
14:06 41.04 41.04 41.02 41.02 2.6K
14:08 41.01 41.01 41.01 41.01 0.1K
14:09 41.02 41.06 41.02 41.06 2.8K
14:10 41.04 41.04 41.02 41.02 0.6K
14:11 41.02 41.02 41.02 41.02 0.3K
14:12 41.02 41.02 41.02 41.02 0.5K
14:16 41.02 41.02 41.02 41.02 0.1K
14:17 41.01 41.01 41.01 41.01 0.3K
14:18 41.01 41.01 40.99 40.99 5.6K
14:19 41.01 41.01 40.98 40.98 1.6K
14:20 40.96 40.96 40.96 40.96 0.3K
14:21 40.95 40.95 40.95 40.95 0.1K
14:22 40.98 40.98 40.98 40.98 0.6K
14:24 40.96 40.96 40.96 40.96 0.4K
14:25 41.02 41.02 41.02 41.02 2.6K
14:26 41.02 41.02 41.01 41.01 0.5K
14:28 41.00 41.00 40.98 40.98 1.3K
14:29 41.00 41.00 41.00 41.00 0.4K
14:30 41.01 41.01 41.01 41.01 0.2K
14:31 41.02 41.02 41.02 41.02 0.4K
14:33 41.01 41.01 40.95 40.95 1.4K
14:34 40.95 40.95 40.95 40.95 0.3K
14:35 40.96 41.00 40.96 41.00 2.3K
14:36 41.00 41.00 41.00 41.00 0.2K
14:38 41.01 41.01 41.01 41.01 0.1K
14:40 40.99 40.99 40.97 40.97 1.0K
14:41 40.98 40.99 40.98 40.99 0.9K
14:44 40.98 40.98 40.98 40.98 0.1K
14:45 40.98 40.98 40.96 40.96 0.9K
14:46 40.97 40.97 40.94 40.94 2.7K
14:47 40.95 40.95 40.94 40.94 2.9K
14:48 40.91 40.91 40.88 40.88 3.0K
14:49 40.89 40.89 40.88 40.88 1.8K
14:51 40.89 40.89 40.89 40.89 0.1K
14:52 40.90 40.90 40.90 40.90 1.3K
14:53 40.88 40.88 40.88 40.88 1.1K
14:54 40.87 40.87 40.86 40.86 1.3K
14:55 40.85 40.86 40.85 40.86 2.7K
14:57 40.84 40.84 40.83 40.83 0.8K
14:58 40.82 40.82 40.82 40.82 0.4K
14:59 40.80 40.83 40.80 40.83 3.1K
15:00 40.83 40.83 40.83 40.83 0.1K
15:02 40.81 40.81 40.80 40.80 1.4K
15:03 40.80 40.81 40.80 40.81 1.7K
15:04 40.85 40.85 40.85 40.85 1.0K
15:05 40.87 40.88 40.87 40.87 1.7K
15:06 40.89 40.90 40.89 40.90 2.6K
15:09 40.94 40.94 40.94 40.94 0.1K
15:10 40.96 40.97 40.96 40.96 2.8K
15:11 40.96 40.97 40.96 40.97 2.3K
15:12 40.98 40.98 40.97 40.97 0.9K
15:13 40.98 40.98 40.98 40.98 0.1K
15:14 40.97 40.97 40.97 40.97 0.2K
15:15 40.98 40.99 40.98 40.99 1.4K
15:16 40.99 40.99 40.99 40.99 0.1K
15:18 40.97 40.99 40.97 40.99 0.8K
15:19 40.99 41.00 40.99 41.00 1.5K
15:20 40.99 41.04 40.99 41.04 4.8K
15:21 41.02 41.02 41.00 41.00 0.3K
15:22 40.98 40.98 40.98 40.98 4.2K
15:24 40.97 40.97 40.95 40.95 3.0K
15:25 40.94 40.94 40.93 40.93 0.2K
15:26 40.92 40.96 40.92 40.96 3.7K
15:28 40.97 40.98 40.95 40.96 3.4K
15:30 40.97 40.97 40.97 40.97 0.4K
15:31 40.97 40.97 40.97 40.97 2.3K
15:32 40.97 41.05 40.97 41.05 8.3K
15:33 41.04 41.04 41.04 41.04 0.1K
15:34 41.04 41.05 41.03 41.03 3.8K
15:35 41.03 41.03 41.03 41.03 0.2K
15:36 41.03 41.03 41.02 41.02 6.1K
15:37 41.01 41.01 41.01 41.01 0.6K
15:38 41.01 41.02 41.01 41.02 0.4K
15:40 41.01 41.01 41.01 41.01 9.3K
15:41 41.01 41.01 40.95 40.96 6.7K
15:42 40.97 40.97 40.96 40.96 2.0K
15:43 40.96 40.96 40.96 40.96 2.9K
15:44 40.96 40.96 40.93 40.93 1.6K
15:45 40.93 40.93 40.92 40.92 5.5K
15:46 40.92 40.94 40.91 40.94 3.0K
15:47 40.93 40.93 40.92 40.92 3.0K
15:48 40.91 40.93 40.91 40.93 2.1K
15:49 40.93 40.93 40.91 40.91 5.0K
15:50 40.91 40.91 40.90 40.90 4.7K
15:51 40.89 40.90 40.88 40.90 11.2K
15:52 40.90 40.90 40.89 40.89 5.6K
15:53 40.90 40.90 40.89 40.90 2.5K
15:54 40.89 40.90 40.89 40.90 9.3K
15:55 40.89 40.91 40.89 40.90 29.4K
15:56 40.92 40.92 40.91 40.93 8.3K
15:57 40.91 40.96 40.91 40.96 11.9K
15:58 40.96 40.96 40.95 40.95 12.4K
15:59 40.95 40.96 40.92 40.93 21.5K
16:00 40.94 40.94 40.94 40.94 77.1K
16:01 40.94 40.94 40.94 40.94 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available