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 46.76 46.88 46.65 46.65 35.8K
09:31 46.67 46.76 46.67 46.72 6.0K
09:32 46.67 46.76 46.65 46.76 3.4K
09:33 46.66 46.70 46.60 46.70 10.3K
09:34 46.58 46.70 46.58 46.69 8.0K
09:35 46.63 46.63 46.46 46.46 2.0K
09:36 46.41 46.51 46.38 46.51 6.7K
09:37 46.56 46.57 46.56 46.57 2.7K
09:38 46.55 46.57 46.47 46.47 7.1K
09:39 46.46 46.47 46.38 46.47 3.4K
09:40 46.49 46.51 46.49 46.51 0.7K
09:41 46.55 46.58 46.55 46.58 0.9K
09:42 46.49 46.50 46.43 46.50 2.8K
09:43 46.52 46.53 46.42 46.42 5.1K
09:44 46.41 46.41 46.27 46.27 3.2K
09:45 46.21 46.41 46.21 46.41 4.9K
09:46 46.39 46.43 46.34 46.34 1.1K
09:47 46.33 46.33 46.32 46.32 0.2K
09:48 46.36 46.38 46.31 46.38 3.1K
09:49 46.35 46.35 46.32 46.32 0.2K
09:50 46.36 46.36 46.23 46.25 1.9K
09:51 46.23 46.25 46.18 46.18 2.2K
09:52 46.19 46.22 46.19 46.20 2.3K
09:53 46.19 46.23 46.19 46.22 1.7K
09:54 46.24 46.25 46.24 46.25 0.2K
09:55 46.25 46.26 46.20 46.20 2.9K
09:56 46.23 46.24 46.15 46.15 1.6K
09:57 46.13 46.14 46.13 46.14 0.3K
09:58 46.13 46.14 46.03 46.03 2.3K
09:59 46.04 46.04 46.02 46.03 1.5K
10:00 46.00 46.01 46.00 46.01 2.0K
10:01 46.02 46.02 45.95 45.96 1.1K
10:02 45.97 46.02 45.94 45.98 19.8K
10:03 45.99 45.99 45.95 45.95 1.4K
10:04 45.95 45.95 45.93 45.94 1.4K
10:05 45.96 46.02 45.96 46.02 2.3K
10:06 46.03 46.04 45.99 46.04 2.2K
10:07 46.02 46.02 46.02 46.02 0.5K
10:08 46.07 46.07 46.05 46.05 0.3K
10:09 46.02 46.02 46.02 46.02 1.6K
10:10 46.02 46.02 46.02 46.02 0.1K
10:11 46.07 46.08 46.07 46.08 1.3K
10:12 46.09 46.11 46.09 46.11 1.0K
10:13 46.13 46.17 46.13 46.17 0.5K
10:14 46.13 46.14 46.13 46.14 0.4K
10:15 46.16 46.18 46.09 46.09 2.3K
10:16 46.11 46.12 46.11 46.12 0.7K
10:17 46.12 46.12 46.12 46.12 0.2K
10:18 46.08 46.08 46.08 46.08 0.4K
10:20 46.08 46.10 46.07 46.10 0.9K
10:21 46.07 46.08 46.07 46.08 0.2K
10:22 46.09 46.15 46.06 46.09 5.5K
10:23 46.05 46.05 46.05 46.05 0.3K
10:25 46.09 46.09 46.09 46.09 0.2K
10:26 46.09 46.10 46.09 46.10 0.3K
10:27 46.09 46.09 46.09 46.09 0.1K
10:28 46.09 46.11 46.09 46.11 0.7K
10:29 46.17 46.17 46.17 46.17 0.4K
10:30 46.15 46.15 46.15 46.15 0.4K
10:31 46.12 46.12 46.11 46.11 0.6K
10:33 46.12 46.13 46.12 46.13 0.3K
10:34 46.15 46.18 46.15 46.17 1.7K
10:35 46.20 46.20 46.20 46.20 0.3K
10:36 46.17 46.17 46.17 46.17 0.1K
10:37 46.17 46.17 46.17 46.17 0.1K
10:38 46.19 46.20 46.19 46.20 0.2K
10:39 46.18 46.21 46.18 46.21 0.5K
10:40 46.30 46.30 46.30 46.30 0.7K
10:41 46.29 46.30 46.29 46.29 0.7K
10:42 46.31 46.31 46.24 46.24 0.9K
10:43 46.21 46.21 46.20 46.20 2.6K
10:44 46.20 46.23 46.20 46.23 0.6K
10:46 46.21 46.21 46.20 46.20 1.5K
10:47 46.20 46.20 46.17 46.17 4.0K
10:48 46.17 46.18 46.17 46.18 1.2K
10:49 46.20 46.22 46.20 46.22 2.7K
10:50 46.22 46.24 46.22 46.24 1.1K
10:52 46.21 46.22 46.21 46.22 0.6K
10:53 46.20 46.20 46.13 46.15 2.9K
10:54 46.15 46.16 46.15 46.16 0.2K
10:56 46.15 46.17 46.15 46.17 1.1K
10:58 46.17 46.17 46.17 46.17 0.2K
10:59 46.14 46.14 46.13 46.13 0.6K
11:00 46.13 46.15 46.13 46.15 0.8K
11:02 46.12 46.12 46.11 46.11 0.6K
11:03 46.14 46.16 46.14 46.16 0.3K
11:05 46.13 46.18 46.13 46.18 1.2K
11:06 46.21 46.21 46.21 46.21 0.7K
11:07 46.22 46.22 46.20 46.22 1.1K
11:08 46.23 46.24 46.23 46.23 1.1K
11:11 46.24 46.24 46.23 46.23 0.3K
11:12 46.23 46.23 46.22 46.22 0.6K
11:13 46.20 46.23 46.19 46.23 2.2K
11:15 46.23 46.23 46.23 46.23 0.3K
11:16 46.21 46.21 46.19 46.19 0.3K
11:17 46.21 46.21 46.21 46.21 0.3K
11:18 46.22 46.22 46.21 46.21 0.3K
11:19 46.21 46.21 46.21 46.21 0.2K
11:20 46.19 46.23 46.19 46.23 4.7K
11:21 46.19 46.22 46.19 46.22 3.2K
11:22 46.15 46.16 46.12 46.16 1.8K
11:23 46.17 46.17 46.17 46.17 0.2K
11:25 46.13 46.14 46.12 46.14 1.2K
11:26 46.15 46.16 46.15 46.16 0.3K
11:27 46.18 46.18 46.18 46.18 0.2K
11:28 46.13 46.13 46.13 46.13 0.1K
11:30 46.16 46.19 46.15 46.19 1.3K
11:31 46.22 46.22 46.22 46.22 0.3K
11:32 46.18 46.25 46.18 46.25 3.3K
11:33 46.27 46.27 46.27 46.27 1.1K
11:34 46.27 46.31 46.25 46.31 6.0K
11:35 46.28 46.28 46.28 46.28 0.1K
11:36 46.28 46.29 46.27 46.28 1.0K
11:38 46.29 46.32 46.29 46.32 0.9K
11:45 46.38 46.38 46.36 46.36 1.1K
11:48 46.38 46.44 46.38 46.44 1.5K
11:50 46.42 46.48 46.42 46.48 0.8K
11:51 46.46 46.49 46.46 46.49 2.8K
11:52 46.48 46.48 46.43 46.43 4.2K
11:55 46.46 46.46 46.46 46.46 2.7K
11:56 46.49 46.49 46.49 46.49 0.2K
11:57 46.50 46.50 46.49 46.50 0.9K
11:59 46.50 46.50 46.50 46.50 0.3K
12:00 46.46 46.46 46.46 46.46 0.2K
12:01 46.50 46.50 46.46 46.47 6.9K
12:03 46.45 46.46 46.45 46.45 0.8K
12:06 46.44 46.47 46.44 46.47 2.4K
12:07 46.47 46.47 46.46 46.46 0.2K
12:08 46.50 46.50 46.50 46.50 0.6K
12:10 46.49 46.49 46.49 46.49 4.6K
12:11 46.50 46.50 46.50 46.50 4.2K
12:13 46.50 46.50 46.49 46.49 6.3K
12:14 46.50 46.53 46.50 46.53 5.4K
12:15 46.56 46.56 46.56 46.56 0.1K
12:18 46.54 46.54 46.54 46.54 0.7K
12:19 46.55 46.55 46.55 46.55 0.1K
12:20 46.57 46.70 46.57 46.70 6.1K
12:21 46.72 46.72 46.72 46.72 0.6K
12:22 46.81 46.81 46.73 46.73 7.4K
12:23 46.73 46.73 46.73 46.73 0.6K
12:24 46.73 46.73 46.69 46.69 4.9K
12:25 46.69 46.73 46.69 46.73 0.5K
12:26 46.70 46.71 46.70 46.71 4.7K
12:27 46.72 46.72 46.72 46.72 0.1K
12:28 46.72 46.73 46.72 46.73 0.3K
12:29 46.72 46.72 46.72 46.72 0.2K
12:30 46.76 46.76 46.76 46.76 0.4K
12:31 46.79 46.79 46.79 46.79 0.5K
12:32 46.79 46.80 46.78 46.78 14.3K
12:33 46.74 46.81 46.74 46.80 0.9K
12:34 46.80 46.81 46.80 46.81 0.3K
12:35 46.83 46.83 46.83 46.83 0.1K
12:36 46.84 46.85 46.84 46.85 0.6K
12:37 46.85 46.85 46.85 46.85 0.1K
12:38 46.84 46.84 46.84 46.84 0.1K
12:39 46.84 46.84 46.84 46.84 0.1K
12:40 46.82 46.82 46.82 46.82 0.2K
12:41 46.83 46.86 46.83 46.86 1.5K
12:42 46.84 46.87 46.84 46.87 0.2K
12:43 46.90 46.90 46.90 46.90 0.1K
12:46 46.90 46.90 46.90 46.90 0.2K
12:47 46.90 46.90 46.86 46.90 0.4K
12:49 46.91 46.95 46.91 46.95 2.5K
12:50 46.93 46.94 46.91 46.91 4.7K
12:51 46.87 46.87 46.84 46.84 5.4K
12:52 46.85 46.85 46.85 46.85 0.2K
12:53 46.82 46.82 46.82 46.82 0.4K
12:55 46.79 46.79 46.79 46.79 2.0K
12:57 46.76 46.76 46.75 46.75 0.4K
12:59 46.73 46.73 46.70 46.70 1.2K
13:00 46.78 46.80 46.78 46.80 0.8K
13:02 46.75 46.75 46.74 46.74 1.3K
13:04 46.75 46.75 46.75 46.75 0.8K
13:07 46.75 46.75 46.72 46.74 4.2K
13:09 46.75 46.75 46.73 46.73 2.5K
13:10 46.75 46.75 46.75 46.75 0.1K
13:11 46.75 46.75 46.74 46.74 1.8K
13:12 46.75 46.75 46.75 46.75 1.4K
13:13 46.75 46.75 46.74 46.75 3.5K
13:14 46.74 46.75 46.74 46.75 0.2K
13:15 46.75 46.80 46.75 46.80 8.6K
13:16 46.80 46.80 46.80 46.80 0.1K
13:17 46.80 46.80 46.80 46.80 0.2K
13:18 46.80 46.80 46.80 46.80 0.1K
13:19 46.80 46.80 46.77 46.77 1.9K
13:20 46.77 46.79 46.76 46.79 0.5K
13:21 46.79 46.79 46.76 46.76 0.9K
13:23 46.80 46.80 46.77 46.77 0.4K
13:24 46.76 46.76 46.74 46.74 2.4K
13:25 46.75 46.75 46.75 46.75 2.1K
13:26 46.75 46.75 46.75 46.75 1.6K
13:27 46.74 46.75 46.74 46.75 0.2K
13:28 46.74 46.75 46.74 46.75 2.3K
13:29 46.76 46.77 46.75 46.77 3.8K
13:31 46.75 46.75 46.74 46.74 1.0K
13:33 46.75 46.75 46.74 46.74 0.4K
13:34 46.75 46.75 46.75 46.75 0.3K
13:35 46.75 46.75 46.71 46.71 2.4K
13:37 46.69 46.71 46.69 46.71 1.8K
13:38 46.70 46.70 46.69 46.69 0.7K
13:40 46.69 46.69 46.69 46.69 0.7K
13:41 46.68 46.68 46.65 46.67 4.4K
13:43 46.75 46.75 46.75 46.75 0.8K
13:44 46.75 46.75 46.75 46.75 2.2K
13:45 46.73 46.73 46.71 46.71 1.8K
13:48 46.72 46.76 46.72 46.74 3.7K
13:49 46.75 46.75 46.75 46.75 0.7K
13:51 46.75 46.77 46.75 46.77 0.4K
13:52 46.75 46.78 46.75 46.78 2.2K
13:54 46.79 46.79 46.79 46.79 0.1K
13:55 46.79 46.79 46.79 46.79 0.1K
13:56 46.80 46.80 46.80 46.80 0.6K
13:57 46.78 46.78 46.71 46.71 2.9K
13:58 46.72 46.73 46.72 46.73 0.8K
13:59 46.72 46.72 46.72 46.72 0.3K
14:01 46.73 46.73 46.73 46.73 0.1K
14:02 46.76 46.76 46.76 46.76 0.6K
14:05 46.78 46.78 46.78 46.78 0.1K
14:07 46.78 46.79 46.78 46.79 0.3K
14:08 46.79 46.80 46.78 46.78 5.6K
14:09 46.78 46.78 46.78 46.78 0.2K
14:10 46.78 46.78 46.78 46.78 0.1K
14:12 46.77 46.77 46.75 46.75 2.6K
14:13 46.73 46.73 46.73 46.73 0.2K
14:14 46.74 46.74 46.74 46.74 0.3K
14:15 46.75 46.75 46.75 46.75 2.3K
14:17 46.78 46.78 46.78 46.78 0.1K
14:20 46.76 46.76 46.76 46.76 1.4K
14:22 46.77 46.77 46.76 46.76 0.2K
14:23 46.77 46.77 46.77 46.77 0.1K
14:24 46.76 46.76 46.75 46.75 1.7K
14:25 46.76 46.76 46.74 46.74 2.3K
14:26 46.73 46.73 46.69 46.69 1.8K
14:28 46.70 46.70 46.70 46.70 0.5K
14:29 46.67 46.67 46.67 46.67 0.6K
14:33 46.62 46.63 46.62 46.63 2.2K
14:34 46.63 46.63 46.63 46.63 0.1K
14:35 46.62 46.62 46.62 46.62 0.3K
14:36 46.61 46.61 46.61 46.61 0.1K
14:37 46.61 46.61 46.61 46.61 0.6K
14:39 46.60 46.60 46.58 46.58 0.8K
14:40 46.58 46.58 46.54 46.54 1.2K
14:41 46.57 46.59 46.57 46.58 1.1K
14:42 46.59 46.59 46.59 46.59 0.5K
14:43 46.60 46.61 46.60 46.61 1.5K
14:46 46.63 46.63 46.63 46.63 0.1K
14:47 46.61 46.61 46.61 46.61 1.6K
14:48 46.62 46.62 46.62 46.62 0.9K
14:50 46.65 46.65 46.65 46.65 0.5K
14:52 46.65 46.65 46.65 46.65 0.1K
14:53 46.62 46.62 46.59 46.59 2.0K
14:54 46.62 46.63 46.62 46.63 0.8K
14:56 46.66 46.67 46.66 46.67 0.2K
14:57 46.68 46.72 46.68 46.72 1.5K
14:59 46.70 46.70 46.70 46.70 0.3K
15:01 46.70 46.70 46.69 46.69 0.2K
15:02 46.71 46.71 46.71 46.71 0.3K
15:03 46.73 46.73 46.73 46.73 0.1K
15:06 46.70 46.71 46.70 46.71 0.2K
15:07 46.71 46.71 46.71 46.71 1.3K
15:08 46.71 46.71 46.71 46.71 0.1K
15:09 46.69 46.69 46.69 46.69 0.1K
15:10 46.71 46.71 46.71 46.71 0.2K
15:12 46.69 46.72 46.69 46.72 1.4K
15:13 46.73 46.74 46.73 46.74 0.3K
15:14 46.74 46.74 46.72 46.72 1.5K
15:15 46.65 46.65 46.62 46.62 4.7K
15:16 46.62 46.63 46.62 46.63 1.4K
15:17 46.62 46.62 46.59 46.59 2.4K
15:18 46.62 46.62 46.62 46.62 1.1K
15:19 46.61 46.63 46.61 46.63 1.7K
15:21 46.63 46.63 46.60 46.60 1.8K
15:22 46.64 46.64 46.63 46.63 0.8K
15:26 46.60 46.60 46.57 46.57 2.7K
15:28 46.58 46.58 46.58 46.58 1.5K
15:29 46.61 46.61 46.61 46.61 0.9K
15:30 46.62 46.62 46.62 46.62 0.8K
15:32 46.62 46.64 46.62 46.64 1.0K
15:33 46.68 46.71 46.68 46.71 0.9K
15:34 46.72 46.72 46.66 46.66 1.0K
15:35 46.64 46.64 46.64 46.64 2.5K
15:36 46.65 46.65 46.65 46.65 0.6K
15:37 46.65 46.70 46.65 46.70 32.6K
15:40 46.67 46.70 46.67 46.67 7.1K
15:41 46.66 46.72 46.66 46.72 5.9K
15:42 46.72 46.72 46.72 46.72 0.5K
15:43 46.71 46.71 46.71 46.71 0.3K
15:44 46.71 46.71 46.70 46.70 2.8K
15:45 46.70 46.70 46.70 46.70 2.2K
15:46 46.70 46.71 46.70 46.71 3.1K
15:47 46.71 46.73 46.70 46.73 5.0K
15:48 46.75 46.75 46.73 46.73 5.0K
15:49 46.73 46.73 46.71 46.71 2.2K
15:50 46.72 46.72 46.70 46.70 24.6K
15:51 46.70 46.70 46.67 46.67 5.4K
15:52 46.68 46.68 46.67 46.67 0.6K
15:53 46.67 46.68 46.67 46.67 2.5K
15:54 46.67 46.68 46.67 46.68 5.8K
15:55 46.68 46.76 46.68 46.74 12.6K
15:56 46.74 46.75 46.67 46.67 6.5K
15:57 46.69 46.70 46.67 46.68 12.1K
15:58 46.67 46.70 46.67 46.70 5.3K
15:59 46.67 46.72 46.67 46.70 14.2K
16:00 46.70 46.70 46.70 46.70 107.8K
16:01 46.70 46.70 46.70 46.70 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available