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 40.57 40.65 40.57 40.65 6.2K
09:31 40.63 40.63 40.50 40.50 1.5K
09:34 40.46 40.61 40.46 40.61 6.2K
09:35 40.58 40.58 40.50 40.51 0.5K
09:36 40.46 40.46 40.46 40.46 0.1K
09:37 40.41 40.41 40.41 40.41 0.1K
09:41 40.37 40.43 40.37 40.39 2.8K
09:45 40.40 40.40 40.40 40.40 0.1K
09:46 40.40 40.40 40.36 40.36 0.8K
09:48 40.37 40.37 40.37 40.37 0.2K
09:49 40.35 40.35 40.35 40.35 0.2K
09:50 40.41 40.41 40.39 40.39 3.4K
09:51 40.44 40.44 40.42 40.42 0.3K
09:52 40.39 40.43 40.39 40.42 2.1K
09:53 40.47 40.59 40.47 40.59 2.5K
09:54 40.61 40.61 40.57 40.57 1.3K
09:56 40.54 40.54 40.52 40.52 0.3K
09:57 40.48 40.48 40.46 40.46 0.3K
10:00 40.40 40.40 40.38 40.38 0.2K
10:02 40.41 40.42 40.41 40.42 0.5K
10:03 40.39 40.39 40.35 40.35 0.5K
10:04 40.38 40.38 40.38 40.38 0.2K
10:05 40.39 40.45 40.39 40.45 3.5K
10:06 40.47 40.53 40.47 40.51 1.6K
10:12 40.52 40.52 40.51 40.51 0.2K
10:13 40.49 40.49 40.43 40.45 1.1K
10:14 40.46 40.46 40.45 40.45 0.6K
10:15 40.45 40.55 40.45 40.48 5.3K
10:16 40.50 40.50 40.50 40.50 0.2K
10:18 40.54 40.54 40.54 40.54 0.6K
10:21 40.56 40.56 40.56 40.56 0.1K
10:22 40.58 40.58 40.58 40.58 0.2K
10:24 40.62 40.63 40.62 40.63 0.5K
10:25 40.64 40.64 40.62 40.62 0.5K
10:27 40.64 40.66 40.64 40.66 0.7K
10:29 40.70 40.71 40.70 40.70 6.5K
10:30 40.72 40.72 40.71 40.71 0.6K
10:31 40.71 40.72 40.71 40.72 0.2K
10:32 40.71 40.71 40.65 40.65 1.2K
10:33 40.62 40.68 40.62 40.68 2.2K
10:34 40.66 40.66 40.65 40.65 1.0K
10:35 40.65 40.65 40.65 40.65 0.2K
10:36 40.65 40.65 40.65 40.65 0.3K
10:37 40.65 40.65 40.65 40.65 0.1K
10:38 40.61 40.61 40.58 40.58 0.4K
10:39 40.57 40.57 40.56 40.56 1.0K
10:40 40.60 40.65 40.60 40.65 1.6K
10:43 40.62 40.62 40.62 40.62 0.5K
10:44 40.63 40.65 40.59 40.59 0.6K
10:45 40.61 40.61 40.61 40.61 0.1K
10:47 40.58 40.58 40.58 40.58 0.1K
10:48 40.57 40.57 40.57 40.57 0.1K
10:49 40.56 40.56 40.52 40.52 0.6K
10:50 40.51 40.51 40.51 40.51 0.3K
10:52 40.51 40.51 40.51 40.51 0.5K
10:53 40.50 40.50 40.50 40.50 0.2K
10:54 40.48 40.48 40.47 40.47 0.3K
10:56 40.48 40.48 40.48 40.48 0.1K
10:57 40.45 40.45 40.45 40.45 0.1K
10:59 40.48 40.48 40.47 40.47 0.5K
11:00 40.48 40.49 40.48 40.49 0.5K
11:01 40.51 40.54 40.51 40.54 1.5K
11:03 40.55 40.56 40.55 40.55 1.5K
11:04 40.56 40.57 40.55 40.57 0.6K
11:06 40.53 40.53 40.52 40.53 1.6K
11:07 40.53 40.53 40.53 40.53 0.1K
11:08 40.49 40.49 40.48 40.48 0.2K
11:09 40.46 40.46 40.46 40.46 0.1K
11:10 40.45 40.47 40.45 40.47 0.3K
11:11 40.49 40.50 40.49 40.50 0.5K
11:13 40.51 40.51 40.51 40.51 0.3K
11:14 40.50 40.50 40.50 40.50 0.1K
11:15 40.48 40.48 40.48 40.48 0.2K
11:16 40.51 40.51 40.47 40.47 0.5K
11:17 40.45 40.45 40.45 40.45 0.1K
11:19 40.47 40.47 40.47 40.47 0.3K
11:20 40.47 40.47 40.47 40.47 0.3K
11:21 40.48 40.48 40.48 40.48 0.2K
11:22 40.50 40.50 40.50 40.50 0.9K
11:25 40.53 40.53 40.53 40.53 0.5K
11:26 40.50 40.50 40.50 40.50 0.3K
11:28 40.54 40.54 40.54 40.54 0.1K
11:29 40.53 40.53 40.52 40.52 0.3K
11:30 40.54 40.54 40.50 40.50 1.5K
11:31 40.49 40.50 40.46 40.50 3.8K
11:32 40.53 40.55 40.53 40.54 3.3K
11:34 40.56 40.57 40.56 40.57 1.3K
11:36 40.54 40.54 40.54 40.54 0.1K
11:39 40.56 40.56 40.56 40.56 0.2K
11:41 40.59 40.62 40.59 40.62 0.5K
11:42 40.67 40.69 40.67 40.69 0.2K
11:43 40.70 40.73 40.70 40.73 1.8K
11:44 40.70 40.72 40.70 40.72 0.2K
11:45 40.73 40.74 40.73 40.74 0.2K
11:46 40.76 40.76 40.76 40.76 0.1K
11:47 40.76 40.76 40.76 40.76 0.4K
11:48 40.77 40.77 40.71 40.73 1.4K
11:49 40.74 40.74 40.74 40.74 0.2K
11:50 40.78 40.78 40.78 40.78 0.1K
11:51 40.78 40.78 40.75 40.76 1.4K
11:52 40.76 40.76 40.76 40.76 0.2K
11:53 40.74 40.74 40.72 40.72 0.5K
11:54 40.74 40.74 40.74 40.74 0.1K
11:55 40.73 40.73 40.73 40.73 0.1K
11:56 40.72 40.72 40.72 40.72 0.1K
11:57 40.73 40.74 40.73 40.74 0.2K
11:59 40.77 40.77 40.77 40.77 0.1K
12:00 40.82 40.85 40.82 40.85 0.8K
12:01 40.84 40.87 40.84 40.84 0.8K
12:02 40.85 40.85 40.85 40.85 0.3K
12:03 40.88 40.88 40.87 40.87 1.1K
12:04 40.88 40.88 40.88 40.88 0.3K
12:05 40.90 40.93 40.90 40.92 0.6K
12:06 40.94 40.96 40.94 40.95 1.1K
12:07 40.94 40.95 40.93 40.95 1.3K
12:08 40.98 40.98 40.94 40.94 2.8K
12:10 40.93 40.93 40.92 40.92 0.3K
12:11 40.92 40.93 40.92 40.92 0.9K
12:12 40.93 40.93 40.93 40.93 0.5K
12:13 40.94 40.94 40.89 40.89 2.1K
12:15 40.86 40.86 40.86 40.86 1.3K
12:16 40.87 40.87 40.87 40.87 0.5K
12:17 40.88 40.91 40.88 40.91 0.3K
12:18 40.90 40.90 40.90 40.90 0.3K
12:19 40.93 40.93 40.93 40.93 0.4K
12:20 40.95 40.95 40.95 40.95 0.2K
12:21 40.96 40.97 40.94 40.97 1.1K
12:22 40.98 40.98 40.98 40.98 0.1K
12:24 41.00 41.00 40.95 40.96 2.3K
12:25 40.98 40.99 40.98 40.99 0.5K
12:26 40.99 40.99 40.99 40.99 1.6K
12:27 40.99 40.99 40.96 40.96 2.1K
12:29 40.97 40.97 40.97 40.97 0.2K
12:30 40.98 40.98 40.97 40.97 0.2K
12:32 41.00 41.01 41.00 41.01 1.4K
12:34 41.02 41.02 41.02 41.02 0.1K
12:35 41.03 41.03 41.03 41.03 0.2K
12:36 41.03 41.03 41.00 41.00 1.1K
12:38 40.99 40.99 40.99 40.99 1.2K
12:39 40.99 40.99 40.99 40.99 0.4K
12:41 40.98 40.98 40.96 40.96 1.2K
12:42 40.94 40.94 40.92 40.93 1.7K
12:45 40.92 40.92 40.91 40.91 0.3K
12:46 40.87 40.87 40.87 40.87 0.2K
12:47 40.89 40.91 40.89 40.91 1.1K
12:49 40.92 40.93 40.91 40.93 0.6K
12:50 40.93 40.93 40.93 40.93 0.2K
12:51 40.92 40.92 40.88 40.88 1.3K
12:52 40.89 40.90 40.89 40.90 0.4K
12:53 40.90 40.90 40.90 40.90 0.3K
12:54 40.90 40.91 40.90 40.91 0.7K
12:55 40.91 40.91 40.88 40.88 0.9K
12:56 40.90 40.90 40.90 40.90 0.1K
12:57 40.91 40.97 40.90 40.95 1.4K
12:59 40.93 40.95 40.91 40.91 1.3K
13:00 40.93 40.94 40.93 40.94 0.2K
13:01 40.96 40.96 40.96 40.96 0.1K
13:02 40.97 40.97 40.97 40.97 0.1K
13:03 40.95 40.96 40.95 40.96 0.7K
13:04 40.97 40.97 40.95 40.95 0.4K
13:05 40.97 40.97 40.94 40.94 0.9K
13:06 40.93 40.95 40.93 40.95 0.8K
13:07 40.93 40.93 40.93 40.93 0.5K
13:08 40.90 40.90 40.90 40.90 0.4K
13:09 40.92 40.92 40.89 40.89 0.8K
13:11 40.88 40.88 40.88 40.88 0.2K
13:12 40.88 40.88 40.88 40.88 0.3K
13:13 40.88 40.88 40.88 40.88 0.3K
13:14 40.88 40.88 40.88 40.88 0.6K
13:15 40.89 40.91 40.89 40.91 0.8K
13:16 40.92 40.92 40.88 40.88 1.0K
13:17 40.90 40.92 40.90 40.92 0.3K
13:18 40.93 40.95 40.93 40.95 0.8K
13:19 40.97 40.97 40.97 40.97 0.6K
13:20 40.97 40.97 40.96 40.96 0.3K
13:21 40.98 40.98 40.93 40.98 12.9K
13:22 40.97 40.97 40.97 40.97 0.2K
13:23 40.99 41.04 40.99 41.04 0.9K
13:24 40.98 41.04 40.98 41.00 8.0K
13:25 41.00 41.00 41.00 41.00 6.2K
13:26 41.01 41.01 41.01 41.01 0.2K
13:27 41.01 41.01 41.00 41.00 9.0K
13:28 41.00 41.00 40.97 40.97 8.1K
13:29 40.98 40.98 40.98 40.98 0.5K
13:30 41.02 41.05 41.02 41.05 1.9K
13:31 41.07 41.09 41.07 41.09 0.6K
13:32 41.08 41.08 41.01 41.01 1.8K
13:33 41.01 41.01 41.00 41.00 0.4K
13:34 40.99 40.99 40.99 40.99 0.2K
13:35 40.99 41.00 40.99 41.00 0.3K
13:38 40.98 41.00 40.98 41.00 0.2K
13:39 40.99 40.99 40.99 40.99 0.1K
13:40 40.99 41.00 40.99 40.99 0.5K
13:41 40.99 40.99 40.99 40.99 0.4K
13:42 40.98 40.98 40.98 40.98 0.3K
13:43 40.98 40.98 40.96 40.96 0.6K
13:45 40.96 40.96 40.96 40.96 0.1K
13:47 40.98 40.99 40.97 40.98 1.5K
13:48 40.98 40.98 40.96 40.96 0.2K
13:49 40.98 40.98 40.98 40.98 0.1K
13:50 40.99 40.99 40.97 40.97 0.4K
13:51 40.99 40.99 40.98 40.98 0.2K
13:52 40.98 40.99 40.98 40.99 0.4K
13:53 41.00 41.02 41.00 41.02 0.3K
13:54 41.03 41.03 41.03 41.03 0.1K
13:56 41.03 41.04 41.03 41.03 0.5K
13:57 41.02 41.02 41.00 41.00 1.5K
13:58 41.00 41.00 40.99 40.99 0.9K
13:59 40.98 40.98 40.98 40.98 0.1K
14:00 41.03 41.05 41.03 41.05 1.5K
14:02 41.05 41.05 41.05 41.05 0.1K
14:03 41.05 41.08 41.05 41.08 0.3K
14:05 41.07 41.07 41.07 41.07 0.2K
14:07 41.08 41.08 41.08 41.08 0.4K
14:08 41.08 41.08 41.05 41.05 1.9K
14:11 41.06 41.06 41.04 41.04 0.3K
14:12 41.04 41.05 41.04 41.05 0.5K
14:13 41.04 41.04 41.03 41.03 0.3K
14:15 41.05 41.05 41.04 41.04 1.0K
14:16 41.03 41.03 41.02 41.02 0.9K
14:17 41.01 41.01 41.00 41.00 0.3K
14:18 41.03 41.05 41.03 41.05 0.6K
14:19 41.04 41.05 41.04 41.05 0.3K
14:20 41.03 41.03 41.03 41.03 0.2K
14:21 41.04 41.05 41.04 41.05 0.5K
14:22 41.05 41.05 41.05 41.05 0.2K
14:23 41.03 41.03 41.03 41.03 0.8K
14:24 41.02 41.02 41.02 41.02 1.2K
14:25 41.02 41.03 41.02 41.03 0.4K
14:26 41.03 41.04 41.02 41.03 0.5K
14:27 41.02 41.03 41.01 41.02 1.4K
14:28 41.01 41.01 40.99 40.99 2.1K
14:29 40.96 40.96 40.95 40.95 1.0K
14:30 40.97 40.97 40.97 40.97 0.1K
14:31 40.98 40.98 40.98 40.98 0.4K
14:32 40.99 40.99 40.96 40.96 4.1K
14:33 40.95 40.95 40.95 40.95 0.1K
14:34 40.95 40.95 40.95 40.95 0.1K
14:35 40.95 40.96 40.94 40.96 0.4K
14:36 40.96 40.97 40.96 40.97 1.0K
14:37 40.97 40.98 40.97 40.97 1.0K
14:38 40.99 40.99 40.99 40.99 0.1K
14:39 41.00 41.00 40.97 40.97 0.9K
14:42 40.98 40.98 40.98 40.98 0.5K
14:43 40.94 40.94 40.92 40.92 1.9K
14:45 40.96 40.96 40.95 40.95 0.3K
14:46 40.96 40.96 40.96 40.96 0.2K
14:47 40.97 40.97 40.95 40.95 0.7K
14:48 40.97 40.97 40.97 40.97 0.3K
14:49 40.97 40.97 40.95 40.95 0.7K
14:50 40.96 40.96 40.92 40.92 1.4K
14:51 40.95 40.95 40.95 40.95 0.2K
14:52 40.95 40.96 40.95 40.96 0.5K
14:53 40.96 40.96 40.96 40.96 0.1K
14:54 40.96 40.96 40.95 40.95 0.2K
14:55 40.91 40.91 40.91 40.91 1.4K
14:56 40.89 40.89 40.87 40.87 0.9K
14:57 40.85 40.85 40.84 40.84 0.6K
14:58 40.84 40.84 40.84 40.84 0.2K
14:59 40.83 40.83 40.83 40.83 0.3K
15:00 40.80 40.80 40.80 40.80 1.0K
15:01 40.83 40.83 40.83 40.83 1.2K
15:02 40.83 40.83 40.83 40.83 0.2K
15:03 40.82 40.82 40.80 40.80 1.3K
15:04 40.80 40.80 40.80 40.80 0.1K
15:05 40.82 40.82 40.82 40.82 0.4K
15:06 40.81 40.81 40.78 40.78 2.2K
15:08 40.79 40.79 40.79 40.79 0.2K
15:09 40.79 40.79 40.79 40.79 0.1K
15:10 40.79 40.80 40.79 40.80 0.5K
15:11 40.80 40.80 40.77 40.79 2.1K
15:12 40.78 40.78 40.78 40.78 0.1K
15:14 40.76 40.76 40.76 40.76 0.9K
15:15 40.78 40.78 40.77 40.78 0.8K
15:16 40.78 40.79 40.77 40.77 0.5K
15:18 40.78 40.78 40.75 40.75 1.6K
15:19 40.76 40.76 40.76 40.76 0.3K
15:20 40.77 40.77 40.77 40.77 0.3K
15:21 40.77 40.77 40.73 40.73 1.4K
15:22 40.75 40.75 40.75 40.75 0.1K
15:23 40.73 40.73 40.72 40.72 1.3K
15:25 40.71 40.71 40.67 40.67 2.1K
15:26 40.68 40.69 40.68 40.69 1.0K
15:27 40.70 40.70 40.69 40.69 0.3K
15:28 40.69 40.69 40.69 40.69 0.1K
15:29 40.68 40.68 40.67 40.67 1.1K
15:30 40.66 40.66 40.65 40.66 0.7K
15:31 40.65 40.65 40.60 40.60 2.0K
15:32 40.61 40.61 40.58 40.58 0.7K
15:33 40.59 40.59 40.57 40.57 0.7K
15:34 40.57 40.57 40.56 40.57 0.4K
15:35 40.57 40.60 40.56 40.59 4.1K
15:36 40.60 40.60 40.59 40.60 0.5K
15:37 40.57 40.59 40.57 40.59 1.9K
15:38 40.59 40.59 40.58 40.58 1.6K
15:40 40.58 40.58 40.57 40.58 1.3K
15:41 40.59 40.61 40.59 40.61 1.5K
15:42 40.60 40.60 40.60 40.60 0.4K
15:43 40.60 40.60 40.60 40.60 0.7K
15:44 40.61 40.62 40.61 40.62 1.3K
15:45 40.62 40.64 40.61 40.61 3.5K
15:46 40.63 40.64 40.63 40.64 1.1K
15:47 40.64 40.65 40.64 40.65 1.4K
15:48 40.65 40.65 40.59 40.59 3.1K
15:49 40.58 40.58 40.56 40.56 1.5K
15:50 40.54 40.56 40.53 40.56 5.4K
15:51 40.54 40.54 40.54 40.54 1.7K
15:52 40.54 40.56 40.53 40.56 6.0K
15:53 40.57 40.61 40.57 40.58 13.0K
15:54 40.57 40.57 40.54 40.54 4.2K
15:55 40.53 40.57 40.53 40.57 5.7K
15:56 40.57 40.57 40.54 40.55 5.0K
15:57 40.55 40.58 40.54 40.58 6.4K
15:58 40.57 40.60 40.57 40.60 4.1K
15:59 40.60 40.61 40.58 40.61 5.6K
16:00 40.60 40.60 40.60 40.60 23.3K
16:01 40.60 40.60 40.60 40.60 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available