Endeavour Mining

EDV
🏛️ canada →
58.58
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 41.26 41.39 41.26 41.26 9.7K
09:31 41.22 41.22 41.13 41.13 4.9K
09:32 41.07 41.07 40.89 40.89 1.3K
09:34 41.16 41.16 41.07 41.07 0.8K
09:35 41.03 41.03 40.86 40.86 1.6K
09:37 40.95 40.95 40.95 40.95 0.3K
09:38 40.95 40.95 40.91 40.91 0.9K
09:39 40.90 40.91 40.86 40.86 0.6K
09:40 40.94 41.00 40.94 41.00 1.0K
09:41 40.94 40.98 40.94 40.98 0.5K
09:42 40.95 40.95 40.95 40.95 0.2K
09:46 40.86 40.86 40.86 40.86 0.3K
09:47 40.82 40.83 40.82 40.83 2.0K
09:48 40.80 40.80 40.77 40.77 1.0K
09:49 40.74 40.74 40.72 40.72 0.9K
09:50 40.65 40.65 40.60 40.60 1.3K
09:51 40.62 40.62 40.51 40.51 1.3K
09:52 40.50 40.52 40.42 40.52 2.3K
09:53 40.51 40.51 40.51 40.51 0.3K
09:54 40.49 40.49 40.48 40.48 0.5K
09:55 40.54 40.54 40.49 40.49 0.5K
09:56 40.48 40.48 40.48 40.48 0.7K
09:57 40.49 40.49 40.49 40.49 0.7K
09:59 40.54 40.59 40.54 40.59 1.2K
10:00 40.62 40.62 40.57 40.57 1.5K
10:01 40.56 40.56 40.56 40.56 0.2K
10:03 40.59 40.59 40.59 40.59 0.1K
10:04 40.66 40.67 40.63 40.63 0.6K
10:05 40.65 40.65 40.65 40.65 0.1K
10:06 40.65 40.65 40.60 40.60 2.2K
10:07 40.62 40.62 40.62 40.62 0.3K
10:08 40.58 40.58 40.57 40.57 0.4K
10:09 40.53 40.53 40.53 40.54 0.8K
10:11 40.55 40.56 40.52 40.56 1.5K
10:12 40.54 40.54 40.54 40.54 0.1K
10:13 40.54 40.54 40.54 40.54 0.3K
10:14 40.52 40.52 40.50 40.50 0.2K
10:15 40.55 40.55 40.46 40.46 3.0K
10:16 40.45 40.45 40.42 40.42 1.6K
10:17 40.40 40.40 40.40 40.40 0.1K
10:18 40.46 40.48 40.46 40.46 0.5K
10:19 40.46 40.46 40.43 40.43 0.3K
10:20 40.42 40.42 40.41 40.42 0.8K
10:21 40.45 40.51 40.45 40.51 0.7K
10:23 40.59 40.61 40.59 40.60 1.2K
10:24 40.62 40.62 40.62 40.62 0.2K
10:25 40.61 40.65 40.61 40.65 0.6K
10:28 40.64 40.64 40.62 40.62 0.3K
10:29 40.64 40.70 40.64 40.67 3.5K
10:30 40.65 40.65 40.64 40.64 0.4K
10:31 40.63 40.66 40.63 40.66 1.3K
10:32 40.64 40.64 40.57 40.57 2.7K
10:33 40.56 40.58 40.49 40.49 3.3K
10:34 40.52 40.56 40.52 40.56 2.0K
10:35 40.56 40.64 40.56 40.64 0.7K
10:36 40.69 40.69 40.69 40.69 0.1K
10:37 40.64 40.65 40.62 40.62 1.2K
10:38 40.68 40.68 40.66 40.66 1.5K
10:39 40.67 40.67 40.67 40.67 0.1K
10:40 40.71 40.71 40.71 40.71 0.5K
10:41 40.69 40.69 40.68 40.68 0.6K
10:42 40.67 40.71 40.67 40.71 2.5K
10:43 40.70 40.71 40.70 40.71 0.3K
10:44 40.71 40.71 40.67 40.67 1.0K
10:45 40.65 40.71 40.65 40.69 3.1K
10:46 40.71 40.71 40.69 40.69 1.5K
10:48 40.68 40.71 40.68 40.71 2.2K
10:49 40.69 40.71 40.69 40.71 1.6K
10:50 40.68 40.71 40.59 40.59 10.1K
10:51 40.55 40.55 40.50 40.50 0.8K
10:52 40.52 40.52 40.49 40.51 1.5K
10:53 40.54 40.60 40.54 40.60 1.0K
10:54 40.61 40.73 40.61 40.73 1.3K
10:55 40.71 40.71 40.62 40.65 2.8K
10:56 40.70 40.75 40.67 40.75 1.3K
10:57 40.80 40.80 40.80 40.80 0.1K
10:58 40.83 40.88 40.81 40.81 2.1K
10:59 40.82 40.82 40.82 40.82 0.1K
11:00 40.80 40.89 40.80 40.89 3.7K
11:01 40.92 40.92 40.84 40.84 1.2K
11:02 40.84 40.84 40.79 40.79 0.4K
11:03 40.83 40.86 40.82 40.86 0.4K
11:04 40.85 40.85 40.85 40.85 0.7K
11:05 40.88 40.93 40.84 40.93 1.5K
11:06 40.91 40.92 40.90 40.91 1.1K
11:07 40.90 40.97 40.90 40.97 1.5K
11:08 41.00 41.00 40.98 40.99 1.4K
11:10 41.02 41.07 41.02 41.07 1.6K
11:11 41.08 41.08 41.06 41.06 0.2K
11:12 41.04 41.04 40.94 40.94 1.8K
11:13 40.93 40.93 40.90 40.90 0.5K
11:14 40.94 40.95 40.94 40.94 0.5K
11:15 40.94 40.94 40.94 40.94 0.3K
11:16 40.96 41.10 40.95 41.06 3.5K
11:17 41.09 41.17 41.08 41.16 4.9K
11:18 41.21 41.23 41.14 41.23 6.2K
11:19 41.26 41.31 41.25 41.27 1.0K
11:20 41.26 41.29 41.26 41.29 0.6K
11:22 41.32 41.32 41.24 41.24 2.5K
11:23 41.22 41.25 41.22 41.23 0.6K
11:24 41.22 41.31 41.22 41.25 0.9K
11:25 41.35 41.35 41.31 41.31 0.3K
11:26 41.27 41.27 41.23 41.23 1.1K
11:27 41.20 41.24 41.19 41.22 0.8K
11:28 41.22 41.22 41.22 41.22 0.3K
11:29 41.22 41.22 41.20 41.21 0.7K
11:30 41.16 41.26 41.16 41.22 2.2K
11:31 41.18 41.18 41.11 41.11 0.5K
11:32 41.10 41.10 41.10 41.10 0.1K
11:33 41.09 41.10 41.09 41.10 0.2K
11:34 41.06 41.16 41.06 41.15 3.1K
11:35 41.14 41.14 41.03 41.03 2.0K
11:36 41.11 41.11 41.06 41.06 0.9K
11:37 41.09 41.09 41.01 41.01 0.6K
11:38 41.00 41.03 41.00 41.01 0.6K
11:39 41.02 41.02 41.02 41.02 0.1K
11:40 41.06 41.06 41.01 41.01 0.7K
11:41 41.00 41.00 41.00 41.00 1.0K
11:42 40.97 40.97 40.92 40.92 1.4K
11:43 40.92 40.92 40.89 40.89 1.6K
11:44 40.84 40.84 40.84 40.84 0.3K
11:45 40.84 40.88 40.84 40.88 0.2K
11:48 40.85 40.85 40.85 40.85 0.1K
11:49 40.89 40.96 40.89 40.96 1.0K
11:50 40.98 40.98 40.98 40.98 0.1K
11:51 40.99 40.99 40.99 40.99 0.2K
11:52 40.98 40.98 40.95 40.96 0.8K
11:53 40.96 40.96 40.95 40.95 0.2K
11:54 41.02 41.02 41.01 41.01 0.6K
11:55 40.98 40.98 40.89 40.92 3.2K
11:56 40.85 40.85 40.75 40.76 1.1K
11:57 40.71 40.75 40.71 40.73 0.3K
11:58 40.71 40.76 40.69 40.76 1.5K
11:59 40.74 40.75 40.73 40.73 0.4K
12:00 40.70 40.70 40.69 40.69 0.3K
12:01 40.75 40.78 40.75 40.77 1.4K
12:02 40.77 40.77 40.77 40.77 0.4K
12:03 40.74 40.74 40.74 40.74 0.2K
12:04 40.75 40.92 40.75 40.90 2.8K
12:05 40.93 40.93 40.92 40.92 0.4K
12:07 40.98 40.98 40.98 40.98 0.6K
12:10 41.01 41.01 41.01 41.01 0.5K
12:11 41.01 41.01 41.00 41.00 0.4K
12:12 40.99 41.04 40.99 41.04 1.0K
12:14 41.06 41.09 41.06 41.09 0.4K
12:15 41.05 41.05 41.05 41.05 0.1K
12:16 41.04 41.04 41.01 41.01 0.6K
12:18 41.00 41.00 40.99 40.99 0.4K
12:19 40.97 40.97 40.97 40.97 0.1K
12:20 40.96 40.96 40.93 40.93 0.3K
12:21 40.90 40.90 40.90 40.90 0.1K
12:22 40.93 40.93 40.93 40.93 0.3K
12:24 40.93 40.94 40.93 40.94 0.9K
12:25 40.94 40.94 40.94 40.94 0.2K
12:26 40.94 40.94 40.93 40.93 0.5K
12:27 40.92 40.92 40.92 40.92 0.2K
12:29 40.91 40.91 40.90 40.91 0.3K
12:30 40.90 40.90 40.90 40.90 0.1K
12:31 40.90 40.90 40.90 40.90 0.2K
12:32 40.89 40.89 40.89 40.89 0.1K
12:33 40.89 40.89 40.89 40.89 0.1K
12:34 40.89 40.89 40.88 40.88 0.2K
12:35 40.89 40.90 40.89 40.90 0.6K
12:36 40.89 40.92 40.89 40.92 1.1K
12:37 40.94 40.94 40.93 40.93 0.2K
12:38 40.93 40.93 40.93 40.93 0.1K
12:39 40.94 40.94 40.93 40.93 0.5K
12:40 40.95 40.95 40.95 40.95 0.2K
12:41 40.97 40.97 40.97 40.97 0.2K
12:42 40.96 40.98 40.96 40.96 0.3K
12:43 40.99 40.99 40.99 40.99 0.3K
12:44 40.99 40.99 40.98 40.98 0.2K
12:45 40.98 40.98 40.98 40.98 0.1K
12:46 40.97 40.97 40.97 40.97 0.1K
12:48 40.99 40.99 40.99 40.99 1.2K
12:50 41.00 41.00 41.00 41.00 0.3K
12:52 40.98 40.98 40.98 40.98 0.4K
12:53 40.95 40.95 40.94 40.95 1.4K
12:55 40.94 40.94 40.93 40.93 0.2K
12:56 40.91 40.91 40.91 40.91 0.6K
12:57 40.88 40.88 40.88 40.88 0.1K
12:58 40.87 40.89 40.87 40.89 0.2K
13:01 40.89 40.89 40.89 40.89 0.8K
13:02 40.91 40.91 40.91 40.91 0.6K
13:03 40.92 40.92 40.92 40.92 0.2K
13:05 40.91 40.91 40.90 40.90 1.2K
13:06 40.88 40.88 40.87 40.87 0.2K
13:07 40.87 40.87 40.87 40.87 0.1K
13:08 40.88 40.88 40.88 40.88 0.1K
13:09 40.93 40.93 40.93 40.93 0.5K
13:10 40.90 40.90 40.90 40.90 0.4K
13:11 40.89 40.89 40.89 40.89 0.1K
13:13 40.88 40.88 40.84 40.84 1.1K
13:14 40.84 40.84 40.84 40.84 0.2K
13:15 40.84 40.84 40.82 40.82 0.2K
13:16 40.83 40.83 40.83 40.83 0.1K
13:18 40.82 40.82 40.82 40.82 0.3K
13:19 40.83 40.87 40.83 40.87 1.5K
13:20 40.87 40.87 40.87 40.87 1.3K
13:21 40.88 40.88 40.88 40.88 0.1K
13:23 40.91 40.92 40.91 40.92 0.4K
13:25 40.92 40.92 40.92 40.92 0.5K
13:27 40.92 40.93 40.92 40.93 0.2K
13:28 40.91 40.91 40.91 40.91 0.8K
13:30 40.89 40.91 40.89 40.91 1.1K
13:31 40.91 40.91 40.90 40.90 1.1K
13:32 40.89 40.90 40.89 40.90 1.0K
13:35 40.93 40.94 40.93 40.94 0.3K
13:36 40.95 40.95 40.95 40.95 0.1K
13:38 40.97 40.97 40.97 40.97 0.5K
13:39 41.00 41.00 41.00 41.00 0.1K
13:40 40.95 40.98 40.95 40.97 2.1K
13:41 41.00 41.00 40.98 40.98 0.4K
13:42 40.98 40.98 40.97 40.97 0.8K
13:43 40.98 40.98 40.97 40.97 1.6K
13:45 40.98 40.99 40.98 40.99 0.9K
13:48 41.00 41.00 41.00 41.00 0.5K
13:49 41.05 41.05 41.05 41.05 0.5K
13:51 41.07 41.07 41.03 41.03 1.2K
13:52 41.03 41.03 41.01 41.01 1.0K
13:53 41.00 41.00 41.00 41.00 0.4K
13:54 41.00 41.00 41.00 41.00 0.3K
13:56 41.00 41.00 40.99 40.99 0.3K
13:58 41.01 41.01 41.00 41.00 1.3K
14:00 40.99 40.99 40.99 40.99 0.1K
14:01 41.00 41.00 41.00 41.00 0.2K
14:02 41.02 41.04 41.02 41.04 0.6K
14:03 41.04 41.04 41.02 41.02 0.6K
14:04 41.02 41.02 41.02 41.02 0.3K
14:05 41.02 41.02 41.02 41.02 0.1K
14:06 41.06 41.07 41.06 41.07 0.9K
14:08 41.05 41.05 41.05 41.05 0.1K
14:09 41.04 41.04 41.04 41.04 0.3K
14:10 41.05 41.05 41.05 41.05 0.1K
14:14 41.05 41.05 41.04 41.04 0.3K
14:16 41.03 41.04 41.03 41.04 0.3K
14:17 41.03 41.03 41.02 41.02 0.4K
14:18 41.01 41.03 41.01 41.03 0.5K
14:20 41.01 41.01 41.01 41.01 0.1K
14:22 41.02 41.03 41.02 41.03 0.9K
14:23 41.04 41.05 41.04 41.05 1.5K
14:26 41.04 41.04 41.01 41.01 0.9K
14:27 41.01 41.01 41.01 41.01 0.1K
14:29 41.01 41.01 41.01 41.01 0.1K
14:31 41.05 41.05 41.05 41.05 0.1K
14:33 41.02 41.02 41.02 41.02 0.4K
14:34 41.02 41.02 41.02 41.02 0.1K
14:36 41.02 41.06 41.02 41.06 1.8K
14:37 41.05 41.05 41.04 41.04 0.5K
14:38 41.03 41.03 41.03 41.03 0.2K
14:39 41.01 41.01 40.97 40.97 0.6K
14:40 40.96 40.98 40.96 40.98 1.4K
14:41 40.98 41.05 40.98 41.05 5.2K
14:44 41.06 41.06 41.03 41.03 2.2K
14:45 41.03 41.03 41.03 41.03 0.1K
14:47 41.03 41.03 41.03 41.03 0.2K
14:48 41.03 41.05 41.03 41.05 0.2K
14:49 41.07 41.10 41.07 41.10 2.0K
14:50 41.13 41.13 41.13 41.13 0.3K
14:52 41.12 41.12 41.10 41.10 1.0K
14:56 41.09 41.10 41.08 41.10 1.2K
14:57 41.07 41.07 41.06 41.07 0.9K
14:58 41.08 41.09 41.08 41.09 0.9K
14:59 41.07 41.07 41.07 41.07 0.2K
15:00 41.05 41.05 41.03 41.03 0.6K
15:01 41.04 41.04 41.04 41.04 0.4K
15:02 41.06 41.06 41.06 41.06 0.9K
15:03 41.04 41.04 41.04 41.04 0.4K
15:04 41.04 41.04 41.03 41.03 0.5K
15:05 41.03 41.05 41.03 41.05 0.9K
15:06 41.07 41.07 41.05 41.05 0.6K
15:08 41.02 41.02 40.99 40.99 2.1K
15:09 40.98 40.98 40.98 40.98 0.6K
15:10 40.97 40.97 40.97 40.97 0.1K
15:12 40.96 40.96 40.95 40.95 0.4K
15:13 40.94 40.94 40.94 40.94 0.2K
15:14 40.94 40.94 40.94 40.94 0.2K
15:15 40.97 40.97 40.94 40.94 0.6K
15:16 40.94 40.94 40.94 40.94 0.1K
15:17 40.97 40.97 40.97 40.97 0.9K
15:18 40.97 41.00 40.97 41.00 0.9K
15:19 40.97 40.97 40.96 40.96 1.4K
15:20 40.98 40.98 40.98 40.98 0.1K
15:24 40.99 40.99 40.99 40.99 0.5K
15:26 41.00 41.00 41.00 41.00 0.2K
15:27 40.97 40.97 40.96 40.96 2.4K
15:28 40.95 40.98 40.95 40.98 2.0K
15:30 40.96 40.96 40.95 40.95 0.7K
15:31 40.94 40.95 40.92 40.95 2.6K
15:34 40.93 40.93 40.92 40.92 1.2K
15:36 40.94 40.95 40.94 40.95 1.1K
15:37 40.97 40.97 40.94 40.94 1.4K
15:38 40.93 40.93 40.92 40.92 0.7K
15:39 40.93 40.94 40.91 40.94 1.6K
15:40 40.98 40.98 40.98 40.98 0.1K
15:42 40.98 40.98 40.98 40.98 0.6K
15:44 40.98 40.98 40.97 40.98 3.6K
15:45 40.99 40.99 40.96 40.97 2.0K
15:46 40.98 40.99 40.98 40.98 1.4K
15:47 40.99 41.00 40.99 40.99 2.6K
15:48 40.98 40.98 40.97 40.97 1.4K
15:49 40.97 40.97 40.96 40.97 1.1K
15:50 40.97 40.98 40.97 40.97 4.1K
15:51 40.98 41.02 40.98 41.02 6.4K
15:52 41.04 41.05 41.01 41.02 9.1K
15:53 41.01 41.02 41.00 41.00 2.8K
15:54 41.00 41.01 41.00 41.01 3.2K
15:55 41.00 41.04 40.99 41.02 5.3K
15:56 41.04 41.08 41.04 41.06 5.4K
15:57 41.08 41.08 41.04 41.06 4.2K
15:58 41.07 41.07 41.04 41.04 5.0K
15:59 41.05 41.09 41.05 41.07 3.4K
16:00 41.10 41.10 41.10 41.10 34.7K
16:01 41.10 41.10 41.10 41.10 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available