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 41.93 42.12 41.93 42.10 5.1K
09:31 42.32 42.41 42.32 42.40 6.0K
09:32 42.38 42.50 42.38 42.40 4.9K
09:33 42.46 42.46 42.38 42.39 2.0K
09:34 42.39 42.48 42.39 42.48 2.7K
09:35 42.42 42.42 42.31 42.31 6.7K
09:36 42.32 42.33 42.28 42.30 1.5K
09:37 42.34 42.36 42.27 42.27 3.8K
09:38 42.28 42.29 42.27 42.28 1.0K
09:39 42.26 42.26 42.12 42.12 2.7K
09:40 42.13 42.13 42.06 42.06 1.3K
09:41 42.03 42.20 42.03 42.20 4.3K
09:43 42.15 42.15 42.12 42.12 0.4K
09:44 42.15 42.15 42.15 42.15 4.1K
09:45 42.19 42.19 42.19 42.19 0.6K
09:47 42.14 42.22 42.14 42.22 2.0K
09:49 42.24 42.29 42.24 42.29 0.6K
09:50 42.31 42.31 42.21 42.21 1.1K
09:51 42.20 42.23 42.20 42.23 1.1K
09:52 42.27 42.29 42.27 42.29 0.5K
09:53 42.31 42.38 42.31 42.34 1.7K
09:54 42.30 42.32 42.30 42.31 1.2K
09:55 42.24 42.26 42.24 42.26 2.3K
09:57 42.26 42.26 42.17 42.17 2.2K
09:58 42.16 42.21 42.16 42.21 1.3K
09:59 42.28 42.30 42.28 42.30 2.9K
10:00 42.34 42.34 42.27 42.32 3.2K
10:01 42.32 42.42 42.32 42.42 2.6K
10:02 42.46 42.46 42.38 42.39 1.2K
10:03 42.36 42.42 42.36 42.42 0.8K
10:04 42.45 42.48 42.45 42.48 0.2K
10:05 42.47 42.50 42.44 42.44 1.9K
10:06 42.43 42.43 42.41 42.43 1.9K
10:07 42.42 42.42 42.40 42.40 0.4K
10:08 42.38 42.39 42.38 42.39 0.5K
10:09 42.35 42.35 42.35 42.35 0.2K
10:10 42.32 42.32 42.31 42.31 0.2K
10:11 42.27 42.28 42.25 42.26 1.1K
10:12 42.24 42.26 42.23 42.26 3.8K
10:13 42.22 42.22 42.17 42.18 1.3K
10:14 42.20 42.21 42.20 42.21 0.5K
10:15 42.21 42.21 42.08 42.08 1.6K
10:16 42.08 42.08 42.04 42.04 0.5K
10:17 41.98 42.00 41.98 42.00 3.6K
10:18 42.03 42.09 42.03 42.09 1.9K
10:19 42.10 42.10 42.10 42.10 0.2K
10:20 42.13 42.15 42.13 42.15 2.2K
10:21 42.17 42.19 42.17 42.19 1.0K
10:22 42.14 42.14 42.12 42.14 0.5K
10:23 42.15 42.20 42.15 42.20 1.6K
10:24 42.23 42.25 42.23 42.25 0.6K
10:25 42.25 42.25 42.23 42.23 0.9K
10:26 42.21 42.21 42.21 42.21 1.4K
10:27 42.22 42.25 42.22 42.25 0.4K
10:28 42.25 42.26 42.25 42.26 0.5K
10:29 42.23 42.23 42.22 42.23 1.6K
10:30 42.22 42.25 42.22 42.23 2.5K
10:32 42.21 42.24 42.21 42.24 0.7K
10:33 42.25 42.25 42.24 42.24 1.2K
10:34 42.22 42.22 42.19 42.19 1.8K
10:35 42.19 42.21 42.19 42.21 1.2K
10:36 42.19 42.19 42.17 42.17 0.6K
10:37 42.16 42.21 42.16 42.21 1.2K
10:38 42.23 42.24 42.21 42.21 1.6K
10:39 42.22 42.22 42.19 42.19 1.0K
10:40 42.21 42.23 42.21 42.22 0.6K
10:42 42.24 42.25 42.20 42.20 4.3K
10:43 42.19 42.23 42.19 42.23 1.1K
10:44 42.21 42.21 42.21 42.21 0.3K
10:45 42.20 42.20 42.20 42.20 0.1K
10:46 42.18 42.18 42.16 42.18 3.1K
10:47 42.19 42.21 42.19 42.21 0.8K
10:48 42.19 42.21 42.18 42.21 0.7K
10:49 42.19 42.19 42.18 42.18 0.3K
10:50 42.17 42.19 42.15 42.15 0.9K
10:52 42.11 42.15 42.11 42.15 0.4K
10:53 42.15 42.15 42.15 42.15 2.0K
10:54 42.17 42.19 42.17 42.18 0.7K
10:55 42.19 42.19 42.14 42.17 1.8K
10:57 42.17 42.18 42.14 42.14 1.0K
10:58 42.15 42.17 42.15 42.17 1.3K
11:00 42.17 42.18 42.08 42.08 1.7K
11:01 42.10 42.13 42.10 42.11 1.1K
11:02 42.12 42.13 42.12 42.13 0.5K
11:03 42.10 42.12 42.10 42.12 0.4K
11:04 42.10 42.10 42.09 42.09 0.2K
11:06 42.12 42.13 42.12 42.13 0.5K
11:07 42.15 42.16 42.12 42.12 1.6K
11:08 42.14 42.15 42.14 42.15 3.2K
11:09 42.15 42.15 42.13 42.15 5.8K
11:10 42.15 42.20 42.15 42.20 3.8K
11:11 42.22 42.25 42.22 42.25 3.1K
11:12 42.25 42.25 42.20 42.20 2.0K
11:13 42.19 42.19 42.19 42.19 0.4K
11:14 42.18 42.21 42.18 42.21 1.9K
11:15 42.22 42.24 42.21 42.21 2.1K
11:16 42.24 42.25 42.22 42.22 5.1K
11:17 42.19 42.24 42.19 42.21 11.0K
11:18 42.19 42.21 42.18 42.20 2.5K
11:19 42.20 42.22 42.20 42.22 4.3K
11:20 42.26 42.33 42.26 42.32 5.1K
11:21 42.32 42.32 42.27 42.29 2.4K
11:22 42.30 42.30 42.30 42.30 2.1K
11:23 42.30 42.30 42.26 42.26 0.8K
11:24 42.25 42.25 42.24 42.24 0.3K
11:25 42.25 42.25 42.24 42.24 1.4K
11:26 42.22 42.22 42.20 42.20 1.2K
11:27 42.21 42.23 42.21 42.23 2.2K
11:28 42.23 42.23 42.23 42.23 0.4K
11:29 42.20 42.20 42.18 42.19 3.2K
11:30 42.18 42.18 42.15 42.15 1.5K
11:31 42.13 42.15 42.13 42.15 1.9K
11:32 42.17 42.18 42.16 42.18 1.3K
11:33 42.20 42.20 42.17 42.18 1.4K
11:34 42.17 42.17 42.12 42.12 5.2K
11:35 42.10 42.13 42.10 42.13 3.1K
11:36 42.15 42.15 42.13 42.13 2.8K
11:37 42.12 42.12 42.06 42.06 2.8K
11:38 42.05 42.05 42.03 42.03 1.5K
11:39 42.01 42.05 42.00 42.05 1.2K
11:40 42.00 42.03 41.99 42.03 2.7K
11:41 42.03 42.03 41.99 42.01 0.8K
11:42 41.96 41.96 41.90 41.90 1.7K
11:43 41.90 41.90 41.85 41.87 2.8K
11:44 41.88 41.88 41.86 41.87 0.7K
11:45 41.88 41.93 41.88 41.92 1.4K
11:46 41.95 42.00 41.95 42.00 0.8K
11:48 42.04 42.04 42.04 42.04 0.4K
11:49 42.04 42.04 42.00 42.00 0.6K
11:50 42.03 42.05 42.03 42.03 1.0K
11:51 42.03 42.03 41.99 41.99 1.2K
11:52 41.99 41.99 41.96 41.96 1.6K
11:53 41.96 41.98 41.96 41.98 0.9K
11:55 41.97 41.99 41.97 41.99 0.6K
11:57 41.98 41.98 41.97 41.97 0.5K
11:58 41.96 41.96 41.95 41.95 0.2K
11:59 41.89 41.89 41.86 41.86 3.6K
12:00 41.85 41.85 41.85 41.85 1.1K
12:01 41.83 41.83 41.80 41.80 12.7K
12:02 41.82 41.84 41.80 41.84 24.7K
12:03 41.84 41.88 41.84 41.88 1.6K
12:04 41.86 41.90 41.86 41.90 1.4K
12:05 41.87 41.87 41.85 41.85 0.3K
12:07 41.84 41.84 41.84 41.84 0.1K
12:08 41.83 41.83 41.76 41.80 4.7K
12:09 41.81 41.81 41.80 41.81 1.1K
12:11 41.79 41.79 41.74 41.74 0.6K
12:14 41.74 41.74 41.73 41.73 0.2K
12:15 41.71 41.76 41.71 41.76 2.2K
12:16 41.80 41.81 41.79 41.79 2.0K
12:17 41.79 41.79 41.78 41.78 1.0K
12:18 41.76 41.78 41.76 41.78 1.2K
12:19 41.77 41.77 41.70 41.70 0.7K
12:20 41.67 41.74 41.67 41.74 1.0K
12:21 41.74 41.74 41.73 41.73 0.4K
12:22 41.70 41.70 41.70 41.70 0.3K
12:24 41.70 41.70 41.70 41.70 0.4K
12:25 41.70 41.70 41.69 41.70 0.6K
12:26 41.69 41.69 41.68 41.68 0.4K
12:29 41.69 41.72 41.69 41.72 0.8K
12:31 41.72 41.72 41.72 41.72 0.2K
12:32 41.70 41.70 41.69 41.69 0.8K
12:33 41.70 41.70 41.70 41.70 0.1K
12:34 41.69 41.69 41.68 41.68 0.3K
12:35 41.70 41.70 41.70 41.70 0.4K
12:36 41.72 41.74 41.72 41.74 1.2K
12:37 41.73 41.73 41.73 41.73 0.1K
12:38 41.73 41.73 41.73 41.73 0.4K
12:39 41.73 41.73 41.73 41.73 0.2K
12:40 41.74 41.76 41.74 41.76 1.1K
12:41 41.76 41.77 41.76 41.77 0.4K
12:42 41.78 41.79 41.77 41.77 2.2K
12:43 41.77 41.78 41.77 41.78 0.6K
12:44 41.78 41.78 41.77 41.77 1.1K
12:45 41.78 41.78 41.78 41.78 1.0K
12:46 41.79 41.81 41.79 41.79 1.9K
12:47 41.80 41.82 41.80 41.82 0.5K
12:50 41.83 41.85 41.83 41.85 0.7K
12:52 41.84 41.84 41.83 41.83 0.2K
12:53 41.85 41.85 41.76 41.76 4.2K
12:56 41.76 41.76 41.76 41.76 0.1K
12:57 41.78 41.78 41.78 41.78 1.1K
12:59 41.78 41.79 41.78 41.79 0.8K
13:00 41.77 41.77 41.77 41.77 0.5K
13:01 41.78 41.79 41.76 41.76 0.6K
13:02 41.73 41.73 41.72 41.72 0.4K
13:03 41.71 41.71 41.70 41.70 0.5K
13:04 41.71 41.71 41.71 41.71 0.3K
13:05 41.70 41.73 41.70 41.73 1.6K
13:06 41.74 41.74 41.73 41.73 0.9K
13:07 41.72 41.72 41.72 41.72 0.4K
13:08 41.73 41.73 41.73 41.73 0.1K
13:09 41.72 41.73 41.72 41.73 0.3K
13:10 41.74 41.79 41.74 41.79 1.2K
13:11 41.82 41.82 41.82 41.82 0.2K
13:12 41.82 41.82 41.82 41.82 0.3K
13:13 41.80 41.80 41.80 41.80 0.4K
13:14 41.81 41.81 41.80 41.81 0.4K
13:15 41.81 41.82 41.81 41.82 0.2K
13:16 41.83 41.83 41.83 41.83 0.3K
13:17 41.84 41.88 41.84 41.88 0.8K
13:18 41.84 41.84 41.84 41.84 0.5K
13:19 41.84 41.84 41.84 41.84 0.1K
13:20 41.85 41.88 41.85 41.88 1.3K
13:22 41.92 41.94 41.92 41.94 0.5K
13:23 41.94 41.94 41.94 41.94 0.2K
13:24 41.96 41.96 41.96 41.96 0.2K
13:25 41.98 41.98 41.97 41.97 0.8K
13:26 41.97 41.98 41.97 41.98 0.3K
13:27 41.97 41.97 41.97 41.97 0.2K
13:28 41.98 41.99 41.98 41.99 0.2K
13:29 41.99 41.99 41.99 41.99 0.6K
13:30 42.00 42.02 42.00 42.02 2.8K
13:31 42.02 42.03 42.02 42.02 1.0K
13:32 42.01 42.01 41.99 41.99 1.7K
13:34 41.95 41.95 41.93 41.93 0.7K
13:35 41.94 41.96 41.94 41.96 1.4K
13:39 41.98 41.99 41.98 41.99 0.2K
13:40 41.99 42.02 41.99 42.02 1.5K
13:41 42.02 42.04 42.01 42.04 1.0K
13:43 42.04 42.04 42.04 42.04 0.2K
13:44 42.05 42.07 42.05 42.07 1.0K
13:46 42.06 42.07 42.06 42.07 0.5K
13:47 42.07 42.07 42.04 42.04 1.6K
13:48 42.04 42.05 42.04 42.05 0.4K
13:49 42.05 42.05 42.05 42.05 0.2K
13:50 42.05 42.05 42.05 42.05 0.6K
13:52 42.04 42.04 42.04 42.04 0.5K
13:53 42.05 42.09 42.05 42.09 1.2K
13:57 42.08 42.08 42.07 42.07 0.9K
13:58 42.07 42.07 42.07 42.07 0.1K
13:59 42.05 42.06 42.05 42.06 1.1K
14:00 42.07 42.07 42.07 42.07 0.1K
14:02 42.08 42.08 42.08 42.08 0.4K
14:03 42.07 42.09 42.07 42.09 0.7K
14:04 42.08 42.08 42.08 42.08 1.3K
14:05 42.07 42.07 42.05 42.06 1.0K
14:06 42.06 42.06 42.02 42.02 1.9K
14:07 42.03 42.03 42.03 42.03 0.5K
14:09 42.04 42.04 42.04 42.04 0.2K
14:11 42.05 42.06 42.05 42.06 2.3K
14:12 42.07 42.07 42.04 42.04 3.6K
14:13 42.03 42.03 42.03 42.03 0.2K
14:14 42.02 42.03 42.02 42.03 0.7K
14:15 42.05 42.05 42.05 42.05 1.0K
14:17 42.06 42.06 42.05 42.05 0.9K
14:19 42.04 42.04 42.04 42.04 0.4K
14:20 42.04 42.04 42.04 42.04 0.7K
14:21 42.04 42.12 42.04 42.12 4.2K
14:22 42.14 42.14 42.13 42.13 0.8K
14:23 42.12 42.12 42.12 42.12 0.2K
14:27 42.12 42.12 42.08 42.08 0.9K
14:28 42.08 42.09 42.08 42.09 0.3K
14:30 42.09 42.10 42.09 42.10 2.3K
14:31 42.08 42.08 42.07 42.07 2.9K
14:32 42.06 42.07 42.06 42.07 0.6K
14:33 42.06 42.06 42.05 42.05 1.7K
14:34 42.03 42.05 42.03 42.05 1.2K
14:36 42.05 42.05 42.05 42.05 0.1K
14:37 42.06 42.07 42.06 42.07 1.1K
14:38 42.07 42.07 42.07 42.07 0.1K
14:39 42.08 42.09 42.08 42.09 0.6K
14:40 42.10 42.10 42.08 42.08 2.2K
14:41 42.09 42.10 42.09 42.10 0.3K
14:42 42.09 42.09 42.08 42.08 0.6K
14:44 42.09 42.09 42.09 42.09 0.1K
14:45 42.09 42.09 42.08 42.08 0.4K
14:47 42.09 42.09 42.09 42.09 0.1K
14:48 42.09 42.09 42.09 42.09 0.3K
14:50 42.10 42.10 42.10 42.10 2.4K
14:51 42.10 42.10 42.06 42.06 5.6K
14:52 42.08 42.08 42.08 42.08 2.0K
14:53 42.08 42.08 42.06 42.06 1.2K
14:55 42.06 42.06 42.06 42.06 0.4K
14:57 42.07 42.09 42.07 42.09 3.4K
14:59 42.11 42.13 42.11 42.13 2.6K
15:00 42.14 42.14 42.14 42.14 0.1K
15:01 42.14 42.14 42.14 42.14 0.6K
15:02 42.14 42.14 42.11 42.11 0.9K
15:03 42.11 42.11 42.10 42.10 0.6K
15:04 42.09 42.09 42.04 42.04 1.0K
15:05 42.05 42.05 42.03 42.03 0.8K
15:10 42.02 42.03 42.02 42.03 0.6K
15:11 42.04 42.04 42.03 42.03 1.0K
15:13 42.03 42.11 42.03 42.11 3.0K
15:16 42.10 42.10 42.07 42.07 1.5K
15:17 42.08 42.09 42.08 42.09 2.7K
15:18 42.10 42.10 42.08 42.09 0.9K
15:19 42.10 42.10 42.10 42.10 0.7K
15:20 42.09 42.10 42.09 42.10 0.5K
15:22 42.09 42.10 42.09 42.10 0.5K
15:23 42.10 42.10 42.10 42.10 1.2K
15:24 42.10 42.10 42.10 42.10 0.5K
15:25 42.10 42.10 42.10 42.10 1.1K
15:26 42.10 42.10 42.10 42.10 2.0K
15:27 42.10 42.10 42.10 42.10 0.5K
15:28 42.09 42.09 42.05 42.05 1.7K
15:29 42.03 42.03 42.01 42.01 1.1K
15:30 42.03 42.03 42.03 42.03 1.9K
15:31 42.04 42.07 42.04 42.06 4.5K
15:33 42.05 42.06 42.05 42.06 1.1K
15:34 42.06 42.08 42.06 42.08 1.3K
15:35 42.08 42.09 42.08 42.09 0.8K
15:36 42.09 42.09 42.08 42.08 0.3K
15:37 42.09 42.10 42.09 42.10 2.9K
15:38 42.10 42.10 42.10 42.10 0.7K
15:39 42.09 42.09 42.08 42.08 1.1K
15:40 42.08 42.10 42.08 42.10 3.2K
15:41 42.10 42.11 42.10 42.11 1.3K
15:42 42.13 42.16 42.13 42.16 1.2K
15:43 42.16 42.20 42.11 42.11 7.1K
15:44 42.12 42.12 42.11 42.11 1.5K
15:45 42.12 42.12 42.10 42.10 0.9K
15:46 42.08 42.09 42.06 42.09 4.5K
15:47 42.07 42.07 42.07 42.07 1.1K
15:48 42.06 42.06 42.02 42.05 5.3K
15:49 42.06 42.06 42.03 42.03 0.8K
15:50 42.02 42.02 42.00 42.00 3.5K
15:51 42.00 42.01 41.99 42.00 3.2K
15:52 42.00 42.01 41.99 42.00 3.0K
15:53 42.00 42.00 42.00 42.00 8.4K
15:54 42.00 42.10 42.00 42.07 11.6K
15:55 42.07 42.08 42.06 42.07 4.9K
15:56 42.08 42.08 41.99 42.00 12.0K
15:57 42.05 42.05 42.00 42.02 10.4K
15:58 42.02 42.03 42.02 42.02 6.6K
15:59 42.04 42.04 42.00 42.03 12.3K
16:00 42.01 42.01 42.01 42.01 50.8K
16:01 42.01 42.01 42.01 42.01 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available