Endeavour Mining

EDV
🏛️ canada →
58.46
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 47.11 47.65 47.11 47.51 29.9K
09:31 47.48 47.48 47.39 47.39 5.0K
09:32 47.42 47.42 47.22 47.22 4.0K
09:33 47.32 47.33 47.28 47.28 5.1K
09:34 47.24 47.24 47.24 47.24 1.0K
09:35 47.25 47.37 47.25 47.31 4.1K
09:36 47.28 47.42 47.28 47.40 1.6K
09:37 47.45 47.47 47.45 47.47 0.9K
09:38 47.47 47.48 47.47 47.48 0.8K
09:39 47.47 47.47 47.42 47.42 3.9K
09:40 47.37 47.37 47.37 47.37 0.6K
09:41 47.33 47.33 47.24 47.24 1.0K
09:42 47.23 47.23 47.19 47.19 1.2K
09:43 47.19 47.20 47.10 47.10 2.2K
09:44 47.09 47.09 47.01 47.01 1.0K
09:45 47.00 47.00 46.91 46.94 1.6K
09:46 46.99 47.08 46.99 47.08 2.1K
09:47 47.04 47.04 47.04 47.04 0.9K
09:48 47.08 47.08 47.08 47.08 0.1K
09:49 47.09 47.09 47.02 47.02 1.9K
09:50 46.99 46.99 46.97 46.97 1.3K
09:51 47.00 47.03 46.96 47.03 2.1K
09:52 47.05 47.05 47.05 47.05 0.8K
09:53 47.04 47.04 46.95 46.95 1.9K
09:56 46.97 46.99 46.95 46.95 1.7K
09:57 46.89 46.89 46.89 46.89 1.1K
09:59 46.85 46.89 46.85 46.89 1.2K
10:00 46.89 46.89 46.82 46.82 4.3K
10:01 46.83 46.83 46.83 46.83 0.5K
10:02 46.82 46.82 46.82 46.82 0.6K
10:03 46.82 46.88 46.82 46.88 2.0K
10:04 46.89 46.92 46.89 46.92 0.5K
10:05 46.93 46.96 46.93 46.93 1.6K
10:06 46.93 46.95 46.93 46.95 0.9K
10:07 46.93 46.93 46.93 46.93 0.3K
10:08 46.87 46.87 46.87 46.87 0.1K
10:09 46.85 46.87 46.85 46.87 1.4K
10:10 46.85 46.87 46.85 46.87 0.6K
10:11 46.82 46.82 46.82 46.82 0.6K
10:12 46.85 46.85 46.82 46.82 0.6K
10:13 46.87 46.88 46.87 46.88 1.8K
10:14 46.90 46.91 46.87 46.87 1.1K
10:15 46.89 46.89 46.82 46.82 1.5K
10:16 46.86 46.87 46.86 46.87 1.8K
10:17 46.87 46.88 46.86 46.87 2.0K
10:18 46.87 46.87 46.87 46.87 1.2K
10:19 46.87 46.89 46.87 46.89 0.4K
10:20 46.86 46.86 46.86 46.86 0.2K
10:21 46.87 46.87 46.87 46.87 1.7K
10:22 46.83 46.83 46.83 46.83 1.4K
10:23 46.84 46.85 46.84 46.84 0.9K
10:24 46.84 46.84 46.84 46.84 1.6K
10:25 46.85 46.88 46.85 46.85 1.7K
10:27 46.85 46.85 46.85 46.85 0.3K
10:28 46.86 46.87 46.86 46.87 2.2K
10:29 46.88 46.91 46.82 46.82 3.3K
10:30 46.84 46.85 46.84 46.85 0.8K
10:31 46.88 46.90 46.88 46.88 3.7K
10:32 46.90 46.93 46.90 46.93 1.7K
10:33 46.94 46.99 46.94 46.99 2.7K
10:34 46.97 46.97 46.94 46.94 1.3K
10:35 46.95 46.95 46.95 46.95 0.7K
10:36 46.97 46.98 46.96 46.96 6.6K
10:37 46.95 46.97 46.91 46.91 1.6K
10:38 46.86 46.86 46.86 46.86 0.1K
10:40 46.86 46.86 46.83 46.83 0.9K
10:41 46.80 46.80 46.80 46.80 0.8K
10:43 46.76 46.76 46.76 46.76 1.7K
10:44 46.75 46.75 46.75 46.75 0.3K
10:45 46.75 46.75 46.75 46.75 0.4K
10:46 46.75 46.76 46.75 46.76 0.4K
10:47 46.75 46.75 46.66 46.66 1.7K
10:48 46.66 46.66 46.66 46.66 0.1K
10:49 46.66 46.66 46.63 46.63 0.6K
10:50 46.63 46.63 46.63 46.63 0.2K
10:51 46.61 46.62 46.57 46.57 2.2K
10:52 46.60 46.60 46.60 46.60 0.6K
10:53 46.58 46.60 46.58 46.60 0.8K
10:54 46.61 46.61 46.57 46.58 2.2K
10:55 46.60 46.60 46.58 46.59 0.6K
10:56 46.63 46.63 46.63 46.63 0.8K
10:57 46.68 46.70 46.68 46.70 1.6K
10:58 46.70 46.70 46.70 46.70 0.1K
10:59 46.70 46.70 46.70 46.70 0.1K
11:00 46.67 46.67 46.67 46.67 2.7K
11:01 46.66 46.66 46.62 46.62 0.9K
11:02 46.62 46.62 46.62 46.62 0.2K
11:03 46.61 46.61 46.61 46.61 0.2K
11:04 46.60 46.60 46.57 46.57 0.3K
11:05 46.55 46.55 46.54 46.55 1.3K
11:08 46.51 46.51 46.50 46.50 1.5K
11:09 46.48 46.48 46.47 46.47 0.3K
11:10 46.47 46.48 46.46 46.46 1.3K
11:12 46.51 46.52 46.51 46.52 2.5K
11:13 46.51 46.51 46.51 46.51 0.3K
11:15 46.53 46.53 46.53 46.53 1.0K
11:17 46.51 46.51 46.50 46.50 0.5K
11:18 46.53 46.53 46.51 46.51 0.4K
11:19 46.51 46.51 46.51 46.51 0.3K
11:20 46.48 46.48 46.48 46.48 0.1K
11:21 46.51 46.51 46.51 46.51 0.8K
11:22 46.48 46.48 46.48 46.48 0.2K
11:23 46.45 46.45 46.42 46.42 1.7K
11:24 46.43 46.44 46.43 46.44 0.4K
11:25 46.42 46.43 46.42 46.43 0.7K
11:26 46.48 46.48 46.46 46.46 1.4K
11:27 46.45 46.45 46.45 46.45 0.5K
11:28 46.45 46.46 46.45 46.46 0.4K
11:29 46.44 46.44 46.42 46.43 3.6K
11:30 46.45 46.47 46.44 46.44 2.6K
11:31 46.43 46.43 46.36 46.36 2.2K
11:32 46.38 46.40 46.38 46.40 5.9K
11:33 46.40 46.40 46.39 46.40 2.9K
11:34 46.40 46.40 46.34 46.34 12.0K
11:35 46.40 46.40 46.39 46.40 5.6K
11:36 46.34 46.35 46.34 46.35 0.8K
11:41 46.25 46.25 46.25 46.25 2.1K
11:42 46.26 46.26 46.26 46.26 0.1K
11:43 46.26 46.29 46.26 46.29 0.2K
11:44 46.31 46.31 46.31 46.31 1.5K
11:45 46.31 46.33 46.29 46.33 0.9K
11:46 46.34 46.34 46.34 46.34 0.1K
11:48 46.31 46.31 46.31 46.31 0.1K
11:49 46.31 46.34 46.31 46.34 0.7K
11:52 46.35 46.35 46.33 46.34 1.3K
11:53 46.34 46.35 46.30 46.30 1.3K
11:54 46.29 46.29 46.29 46.29 0.1K
11:55 46.33 46.33 46.33 46.33 0.9K
11:56 46.34 46.34 46.33 46.33 0.8K
11:57 46.33 46.33 46.33 46.33 0.4K
11:58 46.33 46.33 46.33 46.33 0.1K
11:59 46.37 46.37 46.36 46.36 1.2K
12:01 46.35 46.35 46.34 46.34 0.7K
12:02 46.36 46.37 46.36 46.37 0.6K
12:03 46.38 46.38 46.38 46.38 0.3K
12:05 46.38 46.38 46.38 46.38 0.4K
12:06 46.36 46.36 46.36 46.36 0.3K
12:07 46.36 46.36 46.36 46.36 0.1K
12:10 46.36 46.36 46.35 46.35 0.3K
12:12 46.35 46.35 46.35 46.35 0.1K
12:13 46.35 46.35 46.34 46.34 0.7K
12:15 46.33 46.33 46.32 46.32 0.4K
12:16 46.33 46.33 46.32 46.32 0.3K
12:17 46.31 46.31 46.31 46.31 0.3K
12:19 46.31 46.31 46.29 46.30 0.9K
12:25 46.29 46.29 46.29 46.29 0.3K
12:27 46.28 46.28 46.28 46.28 0.2K
12:28 46.29 46.29 46.28 46.28 0.2K
12:29 46.28 46.28 46.28 46.28 0.1K
12:30 46.28 46.28 46.28 46.28 0.1K
12:32 46.30 46.30 46.30 46.30 0.2K
12:36 46.30 46.31 46.28 46.28 0.7K
12:38 46.28 46.28 46.28 46.28 0.1K
12:39 46.26 46.26 46.26 46.26 0.1K
12:41 46.29 46.29 46.29 46.29 1.1K
12:43 46.27 46.27 46.26 46.26 0.7K
12:45 46.25 46.25 46.25 46.25 0.1K
12:46 46.25 46.25 46.25 46.25 0.1K
12:47 46.25 46.25 46.25 46.25 0.1K
12:48 46.26 46.27 46.26 46.27 2.1K
12:50 46.25 46.25 46.25 46.25 0.2K
12:51 46.25 46.25 46.23 46.23 0.9K
12:53 46.22 46.22 46.22 46.22 0.1K
12:55 46.21 46.21 46.21 46.21 0.3K
12:56 46.20 46.20 46.20 46.20 0.1K
12:57 46.20 46.20 46.20 46.20 0.2K
12:59 46.20 46.20 46.19 46.19 0.6K
13:00 46.19 46.22 46.19 46.22 1.4K
13:01 46.20 46.21 46.20 46.21 1.4K
13:02 46.19 46.19 46.19 46.19 0.3K
13:05 46.17 46.17 46.14 46.14 0.4K
13:08 46.12 46.12 46.12 46.12 0.1K
13:11 46.12 46.12 46.12 46.12 0.1K
13:13 46.12 46.12 46.12 46.12 0.2K
13:15 46.11 46.12 46.11 46.11 0.7K
13:18 46.10 46.10 46.10 46.10 0.6K
13:20 46.09 46.09 46.09 46.09 0.3K
13:21 46.11 46.11 46.10 46.10 1.0K
13:22 46.13 46.20 46.13 46.20 0.7K
13:25 46.16 46.16 46.16 46.16 0.2K
13:27 46.15 46.15 46.15 46.15 0.1K
13:28 46.19 46.19 46.19 46.19 1.2K
13:30 46.17 46.19 46.17 46.19 1.0K
13:31 46.20 46.29 46.20 46.29 4.2K
13:34 46.29 46.29 46.29 46.29 0.1K
13:38 46.26 46.26 46.25 46.25 0.5K
13:39 46.25 46.25 46.25 46.25 0.1K
13:43 46.27 46.27 46.27 46.27 0.2K
13:44 46.30 46.30 46.30 46.30 1.6K
13:46 46.34 46.34 46.34 46.34 0.1K
13:52 46.31 46.31 46.29 46.29 0.9K
13:55 46.32 46.32 46.32 46.32 1.4K
13:56 46.35 46.36 46.35 46.36 0.6K
13:57 46.38 46.38 46.38 46.38 2.0K
13:59 46.39 46.40 46.38 46.38 4.8K
14:02 46.35 46.36 46.35 46.36 0.4K
14:03 46.35 46.35 46.34 46.34 0.6K
14:08 46.33 46.33 46.33 46.33 1.5K
14:10 46.32 46.32 46.31 46.31 0.3K
14:14 46.30 46.30 46.30 46.30 0.3K
14:15 46.30 46.30 46.29 46.29 0.5K
14:16 46.30 46.30 46.29 46.29 0.3K
14:17 46.28 46.28 46.28 46.28 0.2K
14:18 46.27 46.27 46.27 46.27 0.1K
14:22 46.24 46.24 46.24 46.24 0.2K
14:23 46.24 46.24 46.24 46.24 0.1K
14:26 46.27 46.27 46.27 46.27 2.2K
14:31 46.31 46.33 46.31 46.33 1.1K
14:34 46.31 46.31 46.31 46.31 0.2K
14:36 46.31 46.31 46.31 46.31 0.1K
14:37 46.31 46.31 46.31 46.31 0.4K
14:40 46.28 46.28 46.28 46.28 0.6K
14:47 46.28 46.28 46.27 46.27 0.9K
14:49 46.31 46.35 46.31 46.35 1.4K
14:51 46.36 46.36 46.36 46.36 0.1K
14:52 46.35 46.35 46.35 46.35 0.1K
14:53 46.36 46.36 46.36 46.36 0.1K
14:54 46.36 46.36 46.36 46.36 0.1K
14:56 46.37 46.37 46.37 46.37 0.8K
14:57 46.38 46.38 46.38 46.38 0.1K
15:01 46.34 46.34 46.34 46.34 0.1K
15:10 46.34 46.34 46.32 46.32 1.5K
15:11 46.31 46.31 46.31 46.31 0.4K
15:12 46.33 46.33 46.32 46.32 0.3K
15:13 46.33 46.33 46.33 46.33 0.1K
15:15 46.42 46.42 46.41 46.41 4.7K
15:17 46.38 46.39 46.38 46.39 0.6K
15:20 46.37 46.37 46.37 46.37 0.3K
15:23 46.37 46.37 46.37 46.37 0.1K
15:24 46.37 46.37 46.37 46.37 0.1K
15:25 46.37 46.37 46.37 46.37 0.4K
15:26 46.36 46.36 46.34 46.34 0.8K
15:27 46.33 46.33 46.33 46.33 0.3K
15:29 46.32 46.32 46.29 46.29 0.6K
15:31 46.35 46.35 46.35 46.35 1.2K
15:32 46.34 46.34 46.34 46.34 0.1K
15:33 46.34 46.34 46.34 46.34 0.1K
15:35 46.37 46.37 46.37 46.37 1.0K
15:36 46.38 46.38 46.38 46.38 0.4K
15:39 46.35 46.35 46.34 46.34 0.6K
15:42 46.36 46.36 46.36 46.36 1.1K
15:45 46.39 46.39 46.36 46.36 4.0K
15:46 46.40 46.40 46.38 46.38 3.1K
15:47 46.38 46.38 46.36 46.36 0.6K
15:48 46.39 46.40 46.38 46.40 1.6K
15:49 46.36 46.36 46.35 46.36 2.2K
15:50 46.44 46.44 46.44 46.44 2.9K
15:51 46.43 46.50 46.43 46.50 3.9K
15:52 46.50 46.51 46.50 46.51 0.6K
15:53 46.49 46.50 46.48 46.49 2.1K
15:54 46.49 46.50 46.49 46.50 0.9K
15:55 46.47 46.53 46.47 46.52 4.2K
15:56 46.52 46.53 46.52 46.52 1.5K
15:57 46.53 46.53 46.52 46.52 1.1K
15:58 46.52 46.55 46.51 46.52 2.9K
15:59 46.54 46.55 46.50 46.50 6.6K
16:00 46.55 46.55 46.55 46.55 39.4K
16:01 46.55 46.55 46.55 46.55 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available