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 42.96 43.12 42.92 42.92 21.4K
09:31 42.96 42.96 42.79 42.82 6.1K
09:32 42.81 42.94 42.78 42.84 7.0K
09:33 42.84 42.84 42.79 42.81 0.6K
09:34 42.83 42.85 42.80 42.80 2.6K
09:35 42.70 42.76 42.67 42.67 2.2K
09:36 42.66 42.66 42.57 42.57 3.3K
09:37 42.50 42.52 42.50 42.50 0.6K
09:38 42.52 42.52 42.33 42.33 1.5K
09:39 42.32 42.38 42.32 42.38 1.5K
09:40 42.42 42.42 42.42 42.42 1.1K
09:41 42.36 42.40 42.34 42.40 1.7K
09:42 42.40 42.40 42.32 42.32 0.6K
09:43 42.34 42.34 42.34 42.34 0.3K
09:44 42.46 42.46 42.46 42.46 2.4K
09:45 42.50 42.63 42.50 42.63 1.7K
09:46 42.62 42.62 42.48 42.48 1.5K
09:47 42.46 42.46 42.38 42.41 1.5K
09:48 42.42 42.42 42.37 42.37 1.4K
09:49 42.36 42.36 42.29 42.29 2.0K
09:50 42.29 42.36 42.27 42.27 4.9K
09:51 42.21 42.21 42.18 42.18 1.8K
09:52 42.21 42.25 42.21 42.23 2.9K
09:53 42.25 42.27 42.17 42.17 1.2K
09:54 42.22 42.28 42.22 42.26 1.4K
09:55 42.25 42.25 42.20 42.20 1.3K
09:56 42.24 42.28 42.24 42.28 0.2K
09:57 42.33 42.37 42.33 42.35 1.4K
09:58 42.37 42.37 42.37 42.37 0.1K
09:59 42.39 42.40 42.36 42.36 1.3K
10:00 42.41 42.58 42.41 42.58 1.6K
10:01 42.59 42.59 42.54 42.57 0.7K
10:02 42.52 42.54 42.46 42.46 3.8K
10:03 42.48 42.50 42.48 42.48 1.3K
10:04 42.50 42.53 42.42 42.42 2.1K
10:05 42.37 42.40 42.37 42.37 2.6K
10:06 42.32 42.34 42.28 42.29 1.8K
10:07 42.30 42.43 42.25 42.43 4.0K
10:08 42.39 42.39 42.38 42.39 0.8K
10:09 42.35 42.35 42.35 42.35 3.0K
10:10 42.38 42.43 42.38 42.43 1.5K
10:11 42.39 42.39 42.37 42.38 0.9K
10:12 42.36 42.50 42.36 42.50 2.0K
10:14 42.55 42.55 42.51 42.55 3.2K
10:15 42.67 42.75 42.67 42.75 6.1K
10:16 42.75 42.79 42.62 42.72 8.7K
10:17 42.72 42.75 42.72 42.75 0.2K
10:18 42.72 42.80 42.70 42.73 5.1K
10:19 42.74 42.74 42.74 42.74 0.8K
10:20 42.73 42.75 42.72 42.75 0.7K
10:21 42.69 42.77 42.66 42.77 5.4K
10:22 42.80 42.88 42.80 42.87 0.7K
10:23 42.85 42.85 42.77 42.77 2.3K
10:24 42.80 42.80 42.70 42.70 4.6K
10:25 42.66 42.66 42.51 42.51 1.2K
10:26 42.47 42.47 42.44 42.46 1.6K
10:27 42.49 42.52 42.46 42.51 4.6K
10:28 42.55 42.55 42.52 42.52 1.1K
10:29 42.53 42.62 42.53 42.62 0.9K
10:30 42.62 42.64 42.57 42.57 2.2K
10:31 42.55 42.58 42.55 42.57 1.0K
10:32 42.52 42.60 42.52 42.60 1.5K
10:33 42.62 42.63 42.61 42.63 0.5K
10:34 42.61 42.61 42.54 42.60 2.6K
10:35 42.61 42.62 42.61 42.62 1.5K
10:36 42.60 42.60 42.60 42.60 0.9K
10:37 42.58 42.60 42.57 42.57 0.4K
10:38 42.53 42.53 42.48 42.48 2.7K
10:39 42.49 42.56 42.49 42.56 3.3K
10:41 42.56 42.56 42.50 42.52 2.1K
10:42 42.51 42.54 42.50 42.54 0.5K
10:43 42.50 42.50 42.50 42.50 1.4K
10:44 42.58 42.62 42.58 42.62 1.6K
10:45 42.64 42.74 42.64 42.74 1.5K
10:46 42.81 42.85 42.81 42.85 1.0K
10:47 42.78 42.78 42.72 42.72 6.6K
10:48 42.70 42.74 42.70 42.74 0.6K
10:49 42.72 42.72 42.72 42.72 0.6K
10:50 42.66 42.68 42.65 42.68 3.0K
10:51 42.63 42.65 42.58 42.58 1.4K
10:52 42.58 42.58 42.58 42.58 0.1K
10:53 42.61 42.61 42.61 42.61 1.4K
10:54 42.61 42.61 42.59 42.59 0.8K
10:55 42.58 42.58 42.54 42.55 1.7K
10:56 42.58 42.59 42.57 42.57 1.5K
10:57 42.59 42.63 42.59 42.63 0.7K
10:58 42.61 42.61 42.55 42.55 1.8K
11:00 42.57 42.57 42.45 42.45 1.8K
11:01 42.45 42.46 42.45 42.46 0.3K
11:02 42.44 42.48 42.44 42.48 1.1K
11:03 42.49 42.58 42.49 42.58 2.9K
11:04 42.56 42.59 42.56 42.59 0.9K
11:05 42.60 42.60 42.60 42.60 0.1K
11:06 42.59 42.59 42.57 42.57 0.5K
11:07 42.59 42.59 42.59 42.59 0.3K
11:08 42.59 42.64 42.59 42.64 1.3K
11:09 42.64 42.68 42.64 42.64 0.9K
11:10 42.67 42.75 42.67 42.75 1.5K
11:11 42.73 42.73 42.68 42.72 3.6K
11:13 42.66 42.66 42.66 42.66 0.2K
11:14 42.64 42.64 42.63 42.63 0.7K
11:15 42.66 42.66 42.66 42.66 0.5K
11:16 42.65 42.65 42.60 42.60 0.8K
11:17 42.60 42.61 42.59 42.61 1.4K
11:18 42.61 42.61 42.60 42.60 0.6K
11:20 42.60 42.60 42.58 42.58 0.6K
11:21 42.59 42.61 42.54 42.54 2.5K
11:22 42.55 42.55 42.55 42.55 0.1K
11:23 42.55 42.59 42.54 42.59 1.3K
11:24 42.60 42.60 42.58 42.58 0.7K
11:25 42.56 42.56 42.54 42.54 2.1K
11:26 42.54 42.56 42.54 42.56 1.0K
11:27 42.58 42.59 42.58 42.59 1.8K
11:28 42.60 42.62 42.60 42.61 0.7K
11:29 42.58 42.59 42.58 42.59 0.3K
11:30 42.62 42.64 42.62 42.64 1.4K
11:31 42.67 42.74 42.67 42.74 2.7K
11:32 42.73 42.73 42.70 42.70 0.6K
11:33 42.66 42.67 42.66 42.67 1.4K
11:34 42.71 42.72 42.64 42.72 5.6K
11:35 42.69 42.69 42.65 42.65 0.4K
11:36 42.62 42.62 42.62 42.62 0.1K
11:37 42.60 42.60 42.59 42.59 0.2K
11:40 42.53 42.53 42.49 42.49 1.0K
11:41 42.46 42.46 42.46 42.46 0.2K
11:42 42.45 42.45 42.45 42.45 0.5K
11:43 42.47 42.47 42.47 42.47 0.5K
11:45 42.49 42.49 42.49 42.49 0.5K
11:46 42.47 42.47 42.47 42.47 1.2K
11:47 42.51 42.52 42.49 42.49 1.9K
11:49 42.52 42.53 42.52 42.53 0.4K
11:50 42.52 42.52 42.51 42.51 0.9K
11:52 42.51 42.51 42.51 42.51 0.5K
11:55 42.52 42.52 42.51 42.51 0.4K
11:56 42.50 42.50 42.47 42.47 0.7K
11:57 42.43 42.43 42.43 42.43 0.3K
11:58 42.41 42.41 42.41 42.41 0.1K
11:59 42.41 42.41 42.41 42.41 0.1K
12:00 42.40 42.40 42.40 42.40 0.2K
12:01 42.38 42.38 42.38 42.38 0.4K
12:02 42.38 42.38 42.38 42.38 0.1K
12:03 42.38 42.38 42.35 42.35 0.7K
12:04 42.35 42.35 42.35 42.35 0.7K
12:05 42.29 42.30 42.29 42.30 0.3K
12:06 42.26 42.26 42.26 42.26 0.6K
12:07 42.32 42.32 42.29 42.32 3.2K
12:08 42.33 42.36 42.33 42.36 1.0K
12:10 42.36 42.36 42.35 42.35 0.8K
12:11 42.36 42.36 42.32 42.32 0.6K
12:13 42.36 42.38 42.36 42.38 0.4K
12:16 42.42 42.42 42.42 42.42 0.3K
12:17 42.39 42.39 42.39 42.39 0.9K
12:19 42.38 42.38 42.38 42.38 0.1K
12:20 42.37 42.37 42.37 42.37 0.1K
12:21 42.35 42.35 42.30 42.34 0.9K
12:22 42.37 42.37 42.37 42.37 0.7K
12:23 42.34 42.34 42.34 42.34 0.2K
12:24 42.29 42.29 42.29 42.29 0.3K
12:26 42.28 42.28 42.23 42.23 0.6K
12:27 42.23 42.27 42.23 42.27 1.2K
12:29 42.28 42.28 42.28 42.28 0.1K
12:30 42.29 42.29 42.29 42.29 0.1K
12:32 42.33 42.33 42.33 42.33 0.3K
12:34 42.36 42.39 42.36 42.39 0.8K
12:35 42.37 42.38 42.36 42.36 0.6K
12:36 42.34 42.35 42.34 42.35 0.7K
12:37 42.36 42.36 42.36 42.36 0.2K
12:38 42.33 42.33 42.33 42.33 0.2K
12:40 42.36 42.36 42.36 42.36 0.1K
12:41 42.36 42.36 42.35 42.35 0.6K
12:42 42.33 42.33 42.33 42.33 0.3K
12:44 42.36 42.36 42.36 42.36 0.2K
12:45 42.35 42.35 42.34 42.34 0.3K
12:47 42.33 42.33 42.33 42.33 0.2K
12:50 42.36 42.39 42.36 42.39 0.9K
12:51 42.36 42.36 42.34 42.34 0.6K
12:52 42.37 42.37 42.37 42.37 0.3K
12:53 42.40 42.40 42.40 42.40 0.3K
12:54 42.39 42.39 42.37 42.37 0.3K
12:55 42.35 42.35 42.35 42.35 0.2K
12:56 42.37 42.37 42.37 42.37 0.1K
12:57 42.38 42.38 42.38 42.38 0.4K
13:00 42.35 42.38 42.35 42.38 1.1K
13:01 42.35 42.35 42.35 42.35 0.6K
13:02 42.31 42.31 42.31 42.31 0.3K
13:04 42.29 42.29 42.28 42.28 0.8K
13:09 42.29 42.29 42.29 42.29 0.2K
13:12 42.29 42.29 42.28 42.28 0.3K
13:13 42.25 42.25 42.25 42.25 0.2K
13:14 42.23 42.23 42.23 42.23 0.3K
13:15 42.28 42.32 42.28 42.32 1.6K
13:16 42.26 42.28 42.25 42.28 2.4K
13:17 42.24 42.24 42.20 42.20 0.8K
13:22 42.16 42.16 42.16 42.16 0.6K
13:25 42.14 42.14 42.09 42.09 0.5K
13:27 42.08 42.08 42.08 42.08 0.1K
13:30 42.02 42.07 42.02 42.05 0.6K
13:31 42.05 42.05 42.05 42.05 0.2K
13:34 42.03 42.05 42.01 42.01 1.4K
13:35 42.03 42.06 42.03 42.06 0.6K
13:36 42.07 42.08 42.07 42.08 0.2K
13:37 42.11 42.11 42.11 42.11 0.1K
13:41 42.11 42.11 42.11 42.11 0.2K
13:43 42.14 42.15 42.14 42.15 0.4K
13:44 42.14 42.14 42.14 42.14 0.1K
13:45 42.17 42.17 42.17 42.17 2.8K
13:46 42.16 42.16 42.16 42.16 1.0K
13:47 42.16 42.18 42.16 42.18 1.0K
13:48 42.21 42.22 42.21 42.22 0.5K
13:49 42.23 42.23 42.23 42.23 0.2K
13:54 42.21 42.21 42.21 42.21 0.1K
13:55 42.19 42.20 42.11 42.11 2.1K
13:56 42.12 42.12 42.12 42.12 0.4K
13:57 42.13 42.13 42.13 42.13 0.2K
13:59 42.15 42.15 42.15 42.15 0.9K
14:00 42.18 42.18 42.14 42.14 0.7K
14:02 42.12 42.12 42.12 42.12 0.5K
14:03 42.09 42.09 42.09 42.09 0.7K
14:06 42.03 42.06 42.03 42.06 0.6K
14:07 42.08 42.08 42.08 42.08 0.5K
14:09 42.09 42.16 42.09 42.14 2.3K
14:10 42.19 42.19 42.19 42.19 0.1K
14:16 42.21 42.21 42.21 42.21 0.1K
14:17 42.15 42.15 42.15 42.15 0.5K
14:20 42.18 42.18 42.18 42.18 0.3K
14:21 42.20 42.25 42.20 42.25 1.2K
14:23 42.24 42.27 42.23 42.27 0.9K
14:25 42.29 42.30 42.29 42.30 0.2K
14:26 42.31 42.31 42.31 42.31 0.1K
14:27 42.30 42.30 42.30 42.30 0.1K
14:28 42.28 42.28 42.28 42.28 0.6K
14:29 42.28 42.28 42.28 42.28 0.1K
14:30 42.25 42.26 42.25 42.26 0.4K
14:31 42.27 42.27 42.27 42.27 0.5K
14:32 42.28 42.29 42.28 42.29 0.4K
14:34 42.26 42.26 42.26 42.26 0.2K
14:35 42.25 42.25 42.23 42.23 0.2K
14:36 42.23 42.26 42.23 42.26 0.6K
14:38 42.28 42.29 42.28 42.29 0.2K
14:41 42.27 42.27 42.26 42.26 0.9K
14:42 42.28 42.28 42.28 42.28 1.2K
14:44 42.28 42.28 42.28 42.28 0.1K
14:45 42.27 42.27 42.26 42.26 0.4K
14:46 42.24 42.24 42.24 42.24 0.1K
14:47 42.24 42.24 42.24 42.24 0.1K
14:48 42.28 42.28 42.28 42.28 1.1K
14:49 42.26 42.26 42.26 42.26 0.1K
14:50 42.20 42.20 42.17 42.17 0.6K
14:51 42.18 42.23 42.17 42.23 0.9K
14:53 42.18 42.18 42.18 42.18 0.4K
14:54 42.14 42.14 42.14 42.14 0.2K
14:57 42.16 42.16 42.16 42.16 0.1K
14:58 42.17 42.17 42.17 42.17 0.9K
14:59 42.19 42.20 42.19 42.20 0.7K
15:00 42.20 42.20 42.20 42.20 0.1K
15:01 42.22 42.22 42.22 42.22 0.3K
15:02 42.24 42.24 42.24 42.24 0.8K
15:03 42.23 42.23 42.21 42.21 1.2K
15:06 42.21 42.22 42.21 42.22 0.4K
15:07 42.23 42.23 42.23 42.23 0.7K
15:08 42.24 42.24 42.24 42.24 0.4K
15:11 42.23 42.26 42.22 42.25 3.6K
15:12 42.24 42.29 42.24 42.29 1.2K
15:13 42.27 42.27 42.26 42.26 0.6K
15:14 42.25 42.25 42.25 42.25 0.1K
15:17 42.19 42.19 42.19 42.19 0.5K
15:19 42.21 42.21 42.21 42.21 0.1K
15:20 42.19 42.19 42.18 42.18 0.6K
15:21 42.16 42.19 42.16 42.19 2.8K
15:22 42.18 42.18 42.18 42.18 0.1K
15:24 42.21 42.21 42.21 42.21 1.2K
15:25 42.19 42.19 42.17 42.17 1.6K
15:26 42.16 42.16 42.16 42.16 0.4K
15:27 42.19 42.19 42.19 42.19 0.5K
15:28 42.19 42.19 42.18 42.18 0.9K
15:30 42.20 42.29 42.20 42.27 2.6K
15:31 42.28 42.29 42.28 42.29 0.4K
15:32 42.28 42.28 42.27 42.27 0.9K
15:33 42.29 42.29 42.29 42.29 0.9K
15:34 42.27 42.28 42.27 42.28 0.4K
15:35 42.27 42.27 42.26 42.26 0.3K
15:36 42.25 42.27 42.25 42.25 0.7K
15:37 42.27 42.27 42.27 42.27 0.4K
15:40 42.25 42.28 42.25 42.28 0.7K
15:41 42.27 42.27 42.27 42.27 0.1K
15:42 42.28 42.28 42.24 42.24 1.4K
15:43 42.25 42.26 42.24 42.26 0.7K
15:45 42.25 42.25 42.23 42.23 1.2K
15:46 42.25 42.25 42.22 42.22 0.8K
15:47 42.22 42.29 42.22 42.29 2.6K
15:48 42.27 42.27 42.26 42.26 0.9K
15:49 42.26 42.29 42.26 42.27 1.1K
15:50 42.22 42.22 42.20 42.21 2.3K
15:51 42.20 42.25 42.20 42.24 6.3K
15:52 42.24 42.28 42.24 42.28 6.1K
15:53 42.28 42.31 42.28 42.31 5.8K
15:54 42.30 42.31 42.30 42.31 1.0K
15:55 42.32 42.36 42.30 42.31 15.5K
15:56 42.31 42.31 42.26 42.26 6.6K
15:57 42.26 42.32 42.26 42.32 5.5K
15:58 42.32 42.33 42.32 42.33 12.1K
15:59 42.33 42.34 42.22 42.24 37.0K
16:00 42.21 42.21 42.21 42.21 77.1K
16:01 42.21 42.21 42.21 42.21 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available