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 42.47 42.47 42.23 42.29 7.6K
09:31 42.34 42.43 42.34 42.43 0.4K
09:32 42.50 42.50 42.43 42.43 1.6K
09:33 42.35 42.35 42.35 42.35 0.6K
09:34 42.26 42.26 42.26 42.26 0.7K
09:36 42.21 42.21 42.21 42.21 0.1K
09:37 42.22 42.22 42.18 42.18 0.4K
09:38 42.29 42.29 42.29 42.29 0.9K
09:39 42.25 42.28 42.21 42.28 2.3K
09:40 42.30 42.30 42.30 42.30 0.1K
09:41 42.26 42.26 42.26 42.26 0.2K
09:43 42.24 42.24 42.24 42.24 0.1K
09:44 42.22 42.22 42.22 42.22 0.1K
09:45 42.25 42.25 42.25 42.25 0.1K
09:47 42.23 42.23 42.23 42.23 0.1K
09:48 42.29 42.29 42.29 42.29 1.0K
09:49 42.35 42.37 42.34 42.37 6.4K
09:50 42.42 42.42 42.42 42.42 3.2K
09:51 42.42 42.46 42.42 42.46 0.4K
09:52 42.39 42.39 42.39 42.39 0.5K
09:53 42.38 42.38 42.38 42.38 0.1K
09:54 42.37 42.39 42.37 42.39 0.3K
09:55 42.32 42.32 42.28 42.28 37.1K
09:56 42.22 42.22 42.17 42.17 1.6K
09:57 42.15 42.15 42.11 42.11 2.8K
09:58 42.14 42.18 42.14 42.18 0.9K
09:59 42.15 42.16 42.15 42.16 0.8K
10:00 42.07 42.08 42.07 42.08 1.1K
10:01 42.09 42.17 42.09 42.17 2.7K
10:02 42.22 42.22 42.22 42.22 0.1K
10:03 42.24 42.24 42.24 42.24 0.1K
10:04 42.28 42.28 42.28 42.28 0.6K
10:05 42.28 42.29 42.27 42.29 0.4K
10:06 42.23 42.23 42.23 42.23 0.2K
10:07 42.25 42.26 42.25 42.26 0.2K
10:08 42.30 42.40 42.30 42.40 2.2K
10:09 42.41 42.41 42.39 42.39 0.3K
10:10 42.38 42.38 42.34 42.34 0.9K
10:11 42.40 42.45 42.40 42.45 1.2K
10:12 42.54 42.55 42.54 42.55 4.7K
10:13 42.62 42.62 42.62 42.62 2.0K
10:14 42.64 42.64 42.55 42.55 0.9K
10:15 42.60 42.60 42.60 42.60 0.8K
10:17 42.55 42.57 42.55 42.57 0.5K
10:18 42.58 42.62 42.58 42.62 1.3K
10:19 42.65 42.65 42.63 42.63 1.8K
10:21 42.68 42.74 42.68 42.74 0.5K
10:22 42.71 42.71 42.68 42.68 1.3K
10:23 42.71 42.71 42.71 42.71 0.3K
10:24 42.67 42.67 42.67 42.67 0.1K
10:26 42.68 42.70 42.68 42.70 0.5K
10:27 42.73 42.76 42.73 42.76 1.5K
10:28 42.76 42.76 42.76 42.76 0.2K
10:29 42.79 42.79 42.75 42.75 1.5K
10:30 42.75 42.75 42.73 42.73 0.7K
10:31 42.71 42.71 42.71 42.71 0.2K
10:32 42.73 42.75 42.73 42.75 1.0K
10:33 42.78 42.78 42.72 42.74 2.7K
10:34 42.76 42.76 42.76 42.76 0.2K
10:35 42.73 42.73 42.70 42.70 0.5K
10:36 42.71 42.75 42.71 42.73 0.7K
10:37 42.74 42.74 42.74 42.74 0.1K
10:38 42.78 42.80 42.78 42.80 0.4K
10:40 42.83 42.88 42.83 42.88 1.2K
10:41 42.88 42.88 42.88 42.88 0.6K
10:43 42.88 42.88 42.87 42.88 0.7K
10:45 42.92 42.92 42.92 42.92 0.1K
10:46 42.92 42.92 42.92 42.92 0.4K
10:47 42.89 42.89 42.89 42.89 0.4K
10:48 42.89 42.89 42.88 42.88 0.3K
10:49 42.82 42.82 42.82 42.82 0.8K
10:51 42.86 42.87 42.86 42.87 0.7K
10:52 42.88 42.88 42.85 42.85 0.7K
10:53 42.84 42.84 42.84 42.84 0.6K
10:55 42.81 42.81 42.79 42.79 0.2K
10:56 42.76 42.76 42.76 42.76 0.2K
10:57 42.81 42.81 42.81 42.81 0.3K
10:58 42.80 42.81 42.79 42.79 0.4K
11:00 42.77 42.79 42.77 42.79 0.7K
11:01 42.80 42.80 42.80 42.80 0.1K
11:02 42.82 42.82 42.82 42.82 0.2K
11:03 42.83 42.87 42.83 42.87 1.0K
11:04 42.88 42.88 42.88 42.88 0.2K
11:05 42.90 42.93 42.90 42.93 1.1K
11:06 42.90 42.93 42.90 42.90 1.1K
11:07 42.92 42.94 42.92 42.94 0.2K
11:09 42.92 42.93 42.88 42.88 0.8K
11:10 42.84 42.88 42.84 42.88 0.6K
11:13 42.83 42.83 42.78 42.80 1.4K
11:14 42.78 42.80 42.78 42.79 0.7K
11:15 42.82 42.82 42.81 42.81 0.8K
11:17 42.78 42.78 42.78 42.78 0.1K
11:18 42.76 42.76 42.76 42.76 0.3K
11:19 42.78 42.79 42.78 42.79 0.5K
11:20 42.83 42.83 42.83 42.83 0.2K
11:21 42.82 42.82 42.82 42.82 0.5K
11:22 42.85 42.85 42.85 42.85 0.7K
11:23 42.82 42.82 42.82 42.82 0.4K
11:24 42.81 42.82 42.81 42.82 0.2K
11:25 42.81 42.82 42.81 42.82 0.5K
11:27 42.81 42.81 42.81 42.81 0.1K
11:28 42.83 42.83 42.83 42.83 0.4K
11:29 42.81 42.81 42.78 42.78 0.8K
11:30 42.81 42.81 42.81 42.81 1.0K
11:31 42.83 42.84 42.83 42.84 1.0K
11:32 42.83 42.83 42.83 42.83 0.3K
11:33 42.82 42.86 42.82 42.86 0.6K
11:34 42.87 42.90 42.87 42.90 0.6K
11:35 42.92 42.92 42.90 42.90 0.8K
11:37 42.94 42.94 42.94 42.94 0.1K
11:38 42.98 42.98 42.98 42.98 0.1K
11:39 42.97 42.97 42.93 42.93 0.3K
11:42 42.95 42.96 42.95 42.96 1.5K
11:43 42.98 42.98 42.98 42.98 0.1K
11:44 42.94 42.97 42.94 42.97 1.2K
11:45 42.97 42.98 42.97 42.98 0.5K
11:46 42.97 42.99 42.97 42.97 0.4K
11:47 43.00 43.00 42.99 42.99 4.3K
11:48 43.01 43.06 43.01 43.06 6.0K
11:49 43.07 43.08 43.07 43.08 0.2K
11:50 43.05 43.07 43.04 43.07 1.8K
11:53 43.09 43.09 43.09 43.09 0.3K
11:54 43.10 43.10 43.10 43.10 0.1K
11:55 43.09 43.11 43.09 43.11 1.2K
11:56 43.12 43.12 43.10 43.10 1.0K
11:57 43.08 43.08 43.07 43.07 0.2K
11:59 43.04 43.04 43.04 43.04 0.2K
12:00 43.05 43.06 43.05 43.06 0.2K
12:01 43.06 43.06 43.06 43.06 0.4K
12:02 43.05 43.07 43.05 43.07 0.9K
12:03 43.12 43.12 43.12 43.12 0.1K
12:04 43.12 43.12 43.12 43.12 0.1K
12:05 43.14 43.14 43.14 43.14 0.1K
12:06 43.16 43.16 43.14 43.14 1.0K
12:07 43.14 43.14 43.14 43.14 0.2K
12:08 43.14 43.14 43.14 43.14 0.3K
12:09 43.14 43.15 43.13 43.15 1.0K
12:10 43.16 43.16 43.16 43.16 0.6K
12:11 43.16 43.16 43.15 43.15 0.6K
12:16 43.12 43.12 43.12 43.12 0.7K
12:17 43.09 43.09 43.08 43.08 0.2K
12:18 43.09 43.10 43.09 43.10 1.1K
12:20 43.14 43.14 43.14 43.14 0.3K
12:23 43.15 43.15 43.15 43.15 0.4K
12:25 43.15 43.15 43.15 43.15 0.4K
12:26 43.15 43.15 43.15 43.15 0.1K
12:27 43.16 43.18 43.16 43.18 1.7K
12:29 43.16 43.16 43.14 43.14 3.2K
12:33 43.16 43.16 43.16 43.16 0.5K
12:34 43.17 43.17 43.17 43.17 0.2K
12:36 43.19 43.19 43.18 43.18 0.5K
12:37 43.17 43.17 43.17 43.17 0.1K
12:39 43.15 43.15 43.15 43.15 0.2K
12:40 43.14 43.14 43.11 43.12 1.2K
12:41 43.10 43.10 43.10 43.10 0.2K
12:43 43.12 43.12 43.12 43.12 0.3K
12:46 43.10 43.10 43.10 43.10 0.3K
12:47 43.11 43.11 43.11 43.11 0.1K
12:48 43.12 43.12 43.12 43.12 0.1K
12:49 43.10 43.10 43.09 43.09 0.4K
12:50 43.11 43.11 43.11 43.11 0.1K
12:51 43.12 43.13 43.12 43.13 1.1K
12:54 43.13 43.13 43.10 43.10 1.1K
12:56 43.11 43.11 43.11 43.11 0.5K
12:57 43.10 43.10 43.10 43.10 0.5K
12:58 43.10 43.11 43.10 43.11 0.5K
12:59 43.12 43.14 43.12 43.14 0.3K
13:00 43.19 43.19 43.18 43.18 0.9K
13:02 43.19 43.19 43.19 43.19 0.3K
13:04 43.20 43.20 43.20 43.20 4.6K
13:06 43.20 43.20 43.20 43.20 0.4K
13:07 43.20 43.20 43.20 43.20 0.1K
13:08 43.18 43.18 43.18 43.18 0.3K
13:10 43.16 43.16 43.16 43.16 1.0K
13:15 43.16 43.16 43.16 43.16 0.2K
13:16 43.16 43.17 43.16 43.17 1.0K
13:17 43.21 43.21 43.21 43.21 0.1K
13:18 43.22 43.25 43.22 43.25 0.9K
13:19 43.28 43.28 43.28 43.28 0.1K
13:20 43.28 43.28 43.28 43.28 0.1K
13:21 43.30 43.30 43.30 43.30 0.1K
13:22 43.30 43.35 43.30 43.35 0.4K
13:23 43.36 43.36 43.33 43.33 0.3K
13:24 43.37 43.41 43.37 43.41 4.2K
13:25 43.40 43.42 43.40 43.42 2.9K
13:27 43.43 43.43 43.42 43.43 0.4K
13:28 43.41 43.41 43.29 43.29 2.9K
13:29 43.29 43.29 43.29 43.29 0.1K
13:30 43.29 43.29 43.29 43.29 0.1K
13:31 43.27 43.27 43.25 43.25 0.3K
13:32 43.30 43.31 43.30 43.31 2.1K
13:33 43.34 43.35 43.34 43.35 0.4K
13:34 43.39 43.39 43.39 43.39 0.1K
13:35 43.38 43.39 43.38 43.39 0.3K
13:36 43.37 43.37 43.37 43.37 0.1K
13:38 43.40 43.40 43.40 43.40 0.1K
13:39 43.39 43.39 43.31 43.36 4.0K
13:40 43.40 43.41 43.40 43.41 3.6K
13:41 43.41 43.43 43.41 43.43 1.3K
13:42 43.44 43.44 43.44 43.44 0.4K
13:43 43.46 43.46 43.46 43.46 0.4K
13:44 43.46 43.46 43.46 43.46 0.9K
13:45 43.44 43.47 43.44 43.47 0.4K
13:46 43.43 43.43 43.43 43.43 0.3K
13:47 43.40 43.40 43.40 43.40 0.5K
13:48 43.43 43.45 43.43 43.45 2.0K
13:49 43.47 43.47 43.47 43.47 0.1K
13:53 43.45 43.46 43.45 43.46 1.0K
13:54 43.47 43.47 43.47 43.47 0.2K
13:55 43.48 43.48 43.48 43.48 0.2K
13:56 43.48 43.48 43.48 43.48 0.4K
13:57 43.49 43.49 43.47 43.47 0.4K
13:58 43.49 43.50 43.49 43.50 3.0K
13:59 43.51 43.51 43.51 43.51 0.2K
14:00 43.50 43.51 43.49 43.50 2.9K
14:01 43.50 43.51 43.50 43.51 1.1K
14:02 43.48 43.48 43.48 43.48 1.1K
14:03 43.46 43.49 43.46 43.49 0.2K
14:04 43.46 43.46 43.46 43.46 0.2K
14:05 43.49 43.49 43.49 43.49 0.2K
14:06 43.48 43.48 43.48 43.48 0.1K
14:07 43.47 43.47 43.47 43.47 0.7K
14:08 43.47 43.47 43.46 43.46 0.4K
14:09 43.49 43.49 43.49 43.49 3.0K
14:11 43.50 43.51 43.50 43.51 1.8K
14:12 43.52 43.54 43.52 43.54 1.4K
14:13 43.55 43.55 43.55 43.55 0.4K
14:14 43.56 43.60 43.56 43.60 9.8K
14:15 43.60 43.60 43.58 43.58 0.8K
14:17 43.52 43.55 43.52 43.52 1.9K
14:19 43.54 43.54 43.50 43.50 0.9K
14:20 43.52 43.54 43.52 43.54 1.0K
14:21 43.54 43.55 43.54 43.55 0.2K
14:22 43.55 43.55 43.55 43.55 0.5K
14:24 43.55 43.56 43.55 43.56 0.8K
14:26 43.56 43.56 43.56 43.56 0.2K
14:27 43.58 43.60 43.57 43.60 2.9K
14:28 43.60 43.61 43.60 43.61 0.2K
14:29 43.61 43.61 43.61 43.61 0.2K
14:30 43.61 43.61 43.61 43.61 0.3K
14:31 43.60 43.60 43.60 43.60 5.0K
14:32 43.61 43.61 43.61 43.61 0.4K
14:33 43.61 43.64 43.61 43.64 1.7K
14:34 43.65 43.65 43.64 43.64 2.7K
14:35 43.64 43.64 43.60 43.60 1.9K
14:37 43.62 43.62 43.61 43.61 0.6K
14:38 43.60 43.61 43.60 43.61 1.9K
14:39 43.62 43.62 43.62 43.62 0.4K
14:40 43.61 43.62 43.60 43.62 1.9K
14:41 43.61 43.61 43.60 43.60 1.0K
14:42 43.61 43.61 43.61 43.61 1.0K
14:43 43.62 43.62 43.62 43.62 0.2K
14:44 43.60 43.60 43.60 43.60 0.2K
14:45 43.60 43.61 43.60 43.61 0.9K
14:46 43.55 43.55 43.55 43.55 1.3K
14:47 43.50 43.56 43.50 43.55 3.3K
14:48 43.55 43.55 43.55 43.55 0.9K
14:49 43.55 43.55 43.55 43.55 2.4K
14:51 43.56 43.56 43.56 43.56 0.1K
14:52 43.55 43.56 43.55 43.55 3.4K
14:54 43.59 43.59 43.59 43.59 1.7K
14:55 43.59 43.59 43.59 43.59 0.2K
14:56 43.58 43.58 43.56 43.56 1.2K
14:57 43.55 43.55 43.55 43.55 0.1K
14:58 43.56 43.56 43.55 43.55 2.7K
14:59 43.55 43.55 43.55 43.55 2.0K
15:00 43.55 43.55 43.55 43.55 1.3K
15:03 43.56 43.57 43.55 43.55 3.7K
15:05 43.55 43.55 43.55 43.55 1.0K
15:07 43.56 43.56 43.55 43.55 2.2K
15:08 43.55 43.56 43.55 43.55 1.0K
15:09 43.55 43.57 43.55 43.57 3.3K
15:10 43.58 43.58 43.55 43.55 2.1K
15:11 43.55 43.56 43.55 43.55 1.5K
15:13 43.55 43.56 43.55 43.55 1.7K
15:14 43.55 43.55 43.55 43.55 1.3K
15:15 43.55 43.56 43.55 43.56 0.4K
15:16 43.56 43.56 43.56 43.56 0.3K
15:17 43.57 43.57 43.56 43.56 0.6K
15:18 43.57 43.58 43.57 43.58 0.9K
15:19 43.59 43.60 43.59 43.60 2.2K
15:20 43.60 43.61 43.60 43.61 1.4K
15:21 43.60 43.61 43.60 43.60 4.7K
15:22 43.60 43.62 43.60 43.62 7.1K
15:24 43.63 43.63 43.63 43.63 0.2K
15:25 43.62 43.62 43.60 43.62 3.7K
15:26 43.61 43.61 43.61 43.61 0.6K
15:28 43.61 43.61 43.60 43.60 1.5K
15:29 43.60 43.60 43.60 43.60 0.1K
15:30 43.60 43.61 43.60 43.61 1.2K
15:31 43.61 43.61 43.61 43.61 0.3K
15:32 43.62 43.62 43.60 43.61 4.0K
15:33 43.61 43.61 43.61 43.61 0.6K
15:34 43.60 43.60 43.60 43.60 0.8K
15:35 43.60 43.61 43.60 43.60 2.6K
15:36 43.60 43.61 43.60 43.60 0.8K
15:37 43.61 43.61 43.61 43.61 2.0K
15:39 43.60 43.60 43.60 43.60 0.2K
15:41 43.62 43.63 43.62 43.62 2.9K
15:42 43.61 43.61 43.60 43.60 7.3K
15:43 43.60 43.61 43.60 43.61 1.4K
15:44 43.60 43.60 43.60 43.60 0.4K
15:45 43.60 43.61 43.60 43.61 0.8K
15:46 43.60 43.61 43.60 43.61 6.7K
15:48 43.60 43.60 43.60 43.60 1.4K
15:49 43.60 43.60 43.60 43.60 1.4K
15:50 43.56 43.56 43.48 43.54 15.3K
15:51 43.55 43.55 43.43 43.47 18.8K
15:52 43.46 43.46 43.36 43.36 8.8K
15:53 43.33 43.33 43.28 43.28 4.3K
15:54 43.26 43.29 43.24 43.28 7.5K
15:55 43.28 43.31 43.27 43.31 4.3K
15:56 43.29 43.33 43.29 43.30 11.2K
15:57 43.31 43.31 43.29 43.30 4.6K
15:58 43.30 43.30 43.29 43.30 9.4K
15:59 43.29 43.31 43.29 43.29 9.3K
16:00 43.30 43.30 43.30 43.30 80.7K
16:01 43.30 43.30 43.30 43.30 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available