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 42.80 42.80 42.51 42.62 15.1K
09:31 42.66 42.72 42.66 42.72 0.9K
09:32 42.76 42.94 42.75 42.89 3.1K
09:33 42.87 42.87 42.80 42.83 4.8K
09:34 42.80 42.88 42.80 42.81 1.7K
09:35 42.87 42.93 42.87 42.93 1.3K
09:36 42.90 42.90 42.86 42.86 0.4K
09:37 42.91 42.93 42.91 42.91 0.9K
09:38 42.92 42.93 42.92 42.93 0.3K
09:39 42.90 42.90 42.90 42.90 0.1K
09:40 42.92 43.01 42.92 43.01 13.6K
09:41 43.02 43.03 42.99 42.99 1.9K
09:42 43.04 43.07 43.04 43.07 1.0K
09:43 43.08 43.08 43.03 43.03 0.7K
09:44 43.07 43.11 43.07 43.11 0.7K
09:45 43.09 43.20 43.09 43.20 1.2K
09:46 43.21 43.21 43.17 43.17 2.1K
09:47 43.20 43.21 43.19 43.19 1.1K
09:48 43.18 43.18 43.18 43.18 0.7K
09:49 43.23 43.29 43.23 43.29 1.2K
09:50 43.27 43.27 43.25 43.26 0.9K
09:51 43.20 43.20 43.16 43.16 0.6K
09:52 43.22 43.28 43.22 43.28 1.5K
09:53 43.30 43.30 43.30 43.30 0.1K
09:54 43.25 43.25 43.24 43.24 1.0K
09:55 43.22 43.22 43.20 43.20 0.3K
09:56 43.17 43.17 43.17 43.17 1.0K
09:58 43.16 43.16 43.16 43.16 1.0K
09:59 43.15 43.15 43.09 43.09 1.6K
10:00 43.07 43.07 43.07 43.07 0.2K
10:01 43.03 43.06 43.03 43.06 0.5K
10:03 43.04 43.09 43.04 43.09 0.3K
10:05 43.08 43.12 43.08 43.12 0.5K
10:06 43.11 43.27 43.10 43.27 7.6K
10:07 43.26 43.28 43.22 43.22 5.9K
10:08 43.20 43.20 43.20 43.20 0.1K
10:09 43.20 43.21 43.20 43.21 0.2K
10:11 43.17 43.17 43.08 43.08 1.2K
10:12 43.07 43.15 43.07 43.15 1.5K
10:13 43.12 43.15 43.12 43.15 1.0K
10:15 43.15 43.17 43.15 43.17 1.1K
10:16 43.20 43.20 43.18 43.18 0.9K
10:17 43.20 43.20 43.20 43.20 0.3K
10:18 43.18 43.18 43.16 43.18 1.3K
10:19 43.16 43.16 43.16 43.16 0.1K
10:21 43.17 43.17 43.16 43.16 0.5K
10:22 43.21 43.25 43.21 43.25 1.8K
10:23 43.22 43.22 43.15 43.15 2.3K
10:25 43.14 43.14 43.13 43.13 1.3K
10:26 43.11 43.11 43.10 43.10 0.5K
10:27 43.03 43.03 43.03 43.03 0.3K
10:29 43.00 43.00 43.00 43.00 0.2K
10:30 43.02 43.02 42.97 42.97 1.7K
10:31 42.99 43.02 42.98 43.02 1.3K
10:32 43.08 43.10 43.08 43.10 1.7K
10:33 43.09 43.09 43.06 43.07 0.8K
10:34 43.08 43.09 43.08 43.09 0.2K
10:35 43.11 43.16 43.11 43.16 0.9K
10:36 43.17 43.17 43.10 43.10 0.8K
10:37 43.10 43.16 43.10 43.16 1.5K
10:39 43.18 43.23 43.18 43.23 0.9K
10:40 43.23 43.23 43.19 43.20 2.1K
10:41 43.18 43.18 43.18 43.18 0.4K
10:42 43.19 43.20 43.19 43.20 0.5K
10:43 43.18 43.18 43.16 43.16 1.7K
10:44 43.12 43.13 43.12 43.13 0.8K
10:45 43.10 43.12 43.10 43.12 0.5K
10:46 43.13 43.13 43.10 43.10 3.2K
10:47 43.09 43.09 43.05 43.05 1.2K
10:48 43.03 43.11 43.03 43.11 1.8K
10:49 43.18 43.18 43.18 43.18 1.1K
10:50 43.18 43.21 43.18 43.21 0.3K
10:51 43.17 43.19 43.17 43.19 1.2K
10:52 43.18 43.18 43.18 43.18 0.4K
10:53 43.19 43.19 43.19 43.19 0.1K
10:54 43.19 43.19 43.18 43.18 0.8K
10:55 43.19 43.26 43.19 43.26 0.9K
10:56 43.25 43.25 43.22 43.22 1.6K
10:57 43.22 43.22 43.20 43.20 0.6K
10:58 43.19 43.19 43.19 43.19 0.1K
11:00 43.16 43.16 43.15 43.15 0.4K
11:01 43.15 43.15 43.13 43.14 0.9K
11:02 43.12 43.12 43.12 43.12 0.1K
11:03 43.08 43.09 43.08 43.08 1.0K
11:04 43.08 43.08 43.08 43.08 0.1K
11:05 43.08 43.10 43.08 43.10 0.4K
11:06 43.08 43.10 43.08 43.10 1.5K
11:07 43.12 43.15 43.12 43.15 2.2K
11:08 43.15 43.16 43.15 43.15 2.9K
11:09 43.14 43.14 43.14 43.14 0.4K
11:10 43.14 43.14 43.13 43.13 0.3K
11:11 43.19 43.20 43.17 43.17 3.9K
11:12 43.17 43.17 43.16 43.16 0.7K
11:13 43.15 43.15 43.14 43.14 0.8K
11:14 43.11 43.11 43.10 43.10 1.0K
11:17 43.09 43.11 43.09 43.11 0.5K
11:18 43.10 43.10 43.10 43.10 0.1K
11:19 43.11 43.12 43.11 43.12 1.6K
11:20 43.14 43.14 43.10 43.10 1.3K
11:21 43.11 43.12 43.11 43.11 1.1K
11:22 43.09 43.10 43.09 43.10 0.5K
11:24 43.11 43.11 43.09 43.09 0.4K
11:25 43.07 43.07 43.05 43.05 0.4K
11:26 43.05 43.05 43.05 43.05 0.1K
11:27 43.04 43.04 43.02 43.02 0.3K
11:28 43.02 43.06 43.02 43.06 1.5K
11:29 43.07 43.07 43.05 43.05 0.5K
11:30 43.04 43.05 43.04 43.05 0.2K
11:31 43.05 43.05 43.05 43.05 0.2K
11:32 43.04 43.04 43.02 43.02 0.4K
11:34 43.02 43.04 43.02 43.04 0.4K
11:35 43.13 43.13 43.13 43.13 1.9K
11:37 43.11 43.11 43.07 43.07 1.4K
11:40 43.08 43.08 43.08 43.08 0.5K
11:41 43.06 43.06 43.06 43.06 0.8K
11:43 43.02 43.02 43.02 43.02 0.3K
11:44 43.02 43.02 43.02 43.02 0.4K
11:47 43.02 43.02 43.00 43.00 1.6K
11:48 43.00 43.06 43.00 43.06 0.9K
11:50 43.04 43.04 43.02 43.02 1.1K
11:51 43.03 43.07 43.03 43.06 3.1K
11:52 43.06 43.06 43.03 43.04 3.2K
11:53 43.05 43.07 43.04 43.06 2.8K
11:54 43.06 43.06 42.98 43.01 5.4K
11:55 43.01 43.01 42.83 42.83 2.6K
11:56 42.85 42.87 42.84 42.87 0.6K
11:57 42.85 42.86 42.79 42.81 3.3K
11:58 42.85 42.85 42.82 42.82 0.4K
11:59 42.80 42.80 42.78 42.78 0.6K
12:00 42.73 42.77 42.73 42.77 0.7K
12:01 42.74 42.74 42.69 42.69 1.3K
12:02 42.66 42.66 42.61 42.63 1.4K
12:03 42.52 42.57 42.52 42.57 0.8K
12:04 42.58 42.62 42.56 42.57 1.5K
12:05 42.60 42.66 42.60 42.66 0.6K
12:06 42.68 42.68 42.65 42.65 0.7K
12:07 42.70 42.70 42.70 42.70 0.1K
12:08 42.74 42.74 42.74 42.74 0.2K
12:09 42.74 42.81 42.74 42.81 0.6K
12:10 42.78 42.78 42.77 42.77 0.5K
12:11 42.80 42.83 42.80 42.83 0.3K
12:12 42.81 42.81 42.73 42.73 1.9K
12:13 42.73 42.73 42.73 42.73 0.4K
12:14 42.75 42.75 42.75 42.75 0.1K
12:15 42.77 42.77 42.77 42.77 0.4K
12:16 42.81 42.83 42.81 42.83 0.3K
12:17 42.82 42.82 42.82 42.82 0.1K
12:18 42.73 42.73 42.73 42.73 0.9K
12:19 42.73 42.73 42.72 42.72 0.4K
12:20 42.75 42.75 42.74 42.74 0.8K
12:21 42.68 42.68 42.64 42.64 0.9K
12:22 42.64 42.64 42.64 42.64 0.3K
12:23 42.63 42.71 42.62 42.71 1.4K
12:25 42.70 42.70 42.70 42.70 0.1K
12:28 42.69 42.69 42.69 42.69 0.1K
12:29 42.68 42.68 42.66 42.67 0.9K
12:30 42.64 42.70 42.64 42.69 0.7K
12:34 42.71 42.71 42.70 42.70 0.6K
12:36 42.71 42.72 42.71 42.72 0.3K
12:37 42.73 42.74 42.73 42.74 0.2K
12:38 42.75 42.75 42.74 42.75 0.7K
12:39 42.77 42.77 42.75 42.75 0.5K
12:41 42.74 42.76 42.74 42.76 0.4K
12:44 42.80 42.85 42.80 42.81 0.7K
12:45 42.79 42.79 42.77 42.77 1.1K
12:46 42.75 42.75 42.75 42.75 0.1K
12:49 42.76 42.76 42.76 42.76 0.2K
12:51 42.74 42.74 42.74 42.74 1.0K
12:52 42.72 42.72 42.71 42.71 0.4K
12:53 42.67 42.68 42.67 42.68 0.4K
12:55 42.67 42.67 42.67 42.67 0.1K
12:58 42.65 42.65 42.65 42.65 0.4K
13:00 42.65 42.65 42.65 42.65 0.4K
13:01 42.67 42.69 42.67 42.69 0.5K
13:03 42.70 42.70 42.69 42.69 0.4K
13:05 42.70 42.70 42.70 42.70 0.1K
13:06 42.70 42.70 42.70 42.70 0.1K
13:08 42.58 42.58 42.58 42.58 3.6K
13:09 42.57 42.60 42.57 42.60 1.2K
13:10 42.59 42.59 42.59 42.59 0.1K
13:11 42.59 42.59 42.55 42.55 1.2K
13:13 42.58 42.58 42.50 42.54 1.8K
13:14 42.57 42.57 42.56 42.56 1.1K
13:15 42.59 42.62 42.59 42.62 0.7K
13:16 42.63 42.63 42.63 42.63 0.1K
13:17 42.60 42.66 42.60 42.66 0.5K
13:18 42.61 42.67 42.61 42.67 0.8K
13:19 42.70 42.70 42.70 42.70 0.1K
13:20 42.71 42.71 42.65 42.65 1.2K
13:22 42.64 42.64 42.64 42.64 2.6K
13:23 42.66 42.69 42.66 42.69 0.7K
13:24 42.64 42.64 42.63 42.63 0.5K
13:25 42.64 42.64 42.64 42.64 0.1K
13:26 42.65 42.66 42.65 42.66 0.4K
13:28 42.63 42.65 42.62 42.64 1.0K
13:30 42.62 42.62 42.59 42.59 0.5K
13:31 42.57 42.57 42.56 42.56 0.2K
13:32 42.57 42.58 42.57 42.58 0.6K
13:33 42.59 42.60 42.59 42.60 0.5K
13:34 42.63 42.63 42.63 42.63 0.1K
13:35 42.63 42.64 42.63 42.64 0.3K
13:36 42.62 42.62 42.62 42.62 0.1K
13:37 42.62 42.62 42.60 42.62 1.0K
13:41 42.61 42.63 42.61 42.63 0.5K
13:43 42.61 42.61 42.61 42.61 0.2K
13:44 42.61 42.61 42.61 42.61 0.1K
13:45 42.63 42.63 42.63 42.63 0.5K
13:47 42.63 42.63 42.61 42.61 0.9K
13:48 42.60 42.60 42.60 42.60 0.1K
13:49 42.61 42.61 42.61 42.61 0.2K
13:50 42.61 42.63 42.61 42.63 0.4K
13:51 42.65 42.65 42.62 42.62 1.9K
13:52 42.61 42.61 42.61 42.61 0.1K
13:53 42.59 42.59 42.59 42.59 0.2K
13:56 42.62 42.67 42.62 42.67 0.8K
13:57 42.66 42.66 42.65 42.65 0.4K
13:58 42.65 42.65 42.65 42.65 0.1K
13:59 42.65 42.65 42.64 42.64 0.5K
14:04 42.67 42.69 42.67 42.69 1.1K
14:06 42.69 42.69 42.69 42.69 0.3K
14:07 42.72 42.73 42.72 42.73 0.5K
14:08 42.73 42.73 42.73 42.73 0.1K
14:09 42.74 42.76 42.74 42.76 0.2K
14:10 42.72 42.72 42.72 42.72 1.3K
14:11 42.73 42.73 42.73 42.73 0.2K
14:12 42.73 42.75 42.73 42.75 0.3K
14:13 42.75 42.76 42.75 42.76 0.4K
14:15 42.78 42.78 42.78 42.78 0.7K
14:17 42.79 42.79 42.79 42.79 0.1K
14:18 42.80 42.80 42.80 42.80 0.2K
14:20 42.75 42.75 42.73 42.73 1.4K
14:22 42.74 42.75 42.74 42.75 0.6K
14:24 42.76 42.76 42.76 42.76 0.4K
14:27 42.74 42.74 42.74 42.74 0.1K
14:30 42.73 42.73 42.72 42.72 0.7K
14:31 42.71 42.71 42.71 42.71 0.3K
14:32 42.74 42.74 42.74 42.74 0.5K
14:34 42.76 42.76 42.76 42.76 0.6K
14:35 42.80 42.80 42.80 42.80 0.1K
14:37 42.81 42.81 42.81 42.81 0.1K
14:38 42.80 42.80 42.80 42.80 0.1K
14:39 42.80 42.80 42.80 42.80 0.1K
14:40 42.76 42.76 42.74 42.74 0.9K
14:42 42.71 42.71 42.71 42.71 0.7K
14:44 42.67 42.67 42.67 42.67 0.4K
14:48 42.66 42.66 42.65 42.65 0.2K
14:49 42.65 42.65 42.65 42.65 0.1K
14:50 42.67 42.67 42.67 42.67 0.8K
14:51 42.68 42.69 42.68 42.68 1.7K
14:52 42.69 42.69 42.68 42.68 0.6K
14:55 42.70 42.70 42.70 42.70 0.1K
15:01 42.71 42.71 42.71 42.71 0.1K
15:02 42.72 42.72 42.69 42.71 0.4K
15:03 42.69 42.72 42.69 42.72 0.3K
15:04 42.72 42.76 42.72 42.76 0.8K
15:05 42.76 42.76 42.76 42.76 0.2K
15:06 42.76 42.76 42.76 42.76 0.1K
15:07 42.75 42.75 42.75 42.75 0.1K
15:08 42.75 42.75 42.68 42.68 1.7K
15:09 42.68 42.68 42.68 42.68 0.6K
15:11 42.67 42.67 42.67 42.67 0.5K
15:13 42.67 42.69 42.67 42.69 0.7K
15:15 42.71 42.71 42.71 42.71 1.0K
15:20 42.70 42.71 42.70 42.71 1.3K
15:23 42.73 42.73 42.72 42.72 0.7K
15:24 42.71 42.73 42.71 42.73 0.6K
15:26 42.71 42.71 42.67 42.67 1.4K
15:28 42.66 42.66 42.66 42.66 0.2K
15:29 42.67 42.67 42.67 42.67 0.3K
15:31 42.68 42.68 42.68 42.68 0.4K
15:34 42.68 42.70 42.68 42.70 1.7K
15:36 42.73 42.74 42.73 42.73 0.6K
15:37 42.73 42.73 42.73 42.73 0.1K
15:38 42.73 42.74 42.73 42.74 1.6K
15:39 42.76 42.76 42.75 42.75 0.3K
15:40 42.73 42.73 42.72 42.72 4.2K
15:41 42.74 42.74 42.74 42.74 0.8K
15:42 42.76 42.76 42.74 42.75 1.2K
15:43 42.75 42.75 42.75 42.75 1.0K
15:44 42.76 42.76 42.76 42.76 0.3K
15:45 42.74 42.74 42.73 42.73 2.2K
15:46 42.74 42.74 42.74 42.74 0.1K
15:47 42.73 42.73 42.72 42.72 0.9K
15:49 42.73 42.74 42.73 42.73 2.1K
15:50 42.70 42.70 42.68 42.68 3.7K
15:51 42.69 42.69 42.69 42.69 0.6K
15:52 42.67 42.70 42.67 42.68 1.0K
15:53 42.68 42.69 42.68 42.69 0.3K
15:54 42.67 42.67 42.66 42.66 2.0K
15:55 42.66 42.66 42.64 42.65 4.5K
15:56 42.65 42.65 42.58 42.59 4.7K
15:57 42.58 42.59 42.57 42.57 1.9K
15:58 42.58 42.60 42.57 42.58 4.4K
15:59 42.56 42.58 42.55 42.56 9.5K
16:00 42.56 42.56 42.56 42.56 35.6K
16:01 42.56 42.56 42.56 42.56 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available