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 50.70 50.70 50.48 50.63 28.4K
09:31 50.71 50.72 50.64 50.68 10.5K
09:32 50.66 50.77 50.61 50.77 3.6K
09:33 50.71 50.89 50.71 50.79 7.8K
09:34 50.74 50.74 50.61 50.68 8.6K
09:35 50.73 50.75 50.62 50.68 4.6K
09:36 50.71 50.71 50.61 50.61 0.3K
09:37 50.58 50.58 50.50 50.50 5.3K
09:38 50.54 50.54 50.53 50.53 0.8K
09:39 50.62 50.64 50.58 50.64 1.1K
09:40 50.70 50.70 50.68 50.68 0.5K
09:41 50.64 50.64 50.61 50.61 0.5K
09:42 50.60 50.60 50.60 50.60 0.7K
09:43 50.58 50.58 50.55 50.55 1.4K
09:44 50.58 50.60 50.55 50.56 3.1K
09:45 50.62 50.62 50.62 50.62 0.8K
09:46 50.64 50.64 50.61 50.61 0.4K
09:47 50.65 50.70 50.64 50.70 12.1K
09:48 50.74 50.75 50.70 50.70 3.1K
09:49 50.78 50.78 50.75 50.76 3.5K
09:50 50.74 50.74 50.74 50.74 0.1K
09:51 50.78 50.82 50.78 50.78 4.7K
09:54 50.82 50.82 50.76 50.76 2.8K
09:55 50.82 50.82 50.79 50.79 0.4K
09:56 50.80 50.83 50.80 50.82 0.6K
09:57 50.83 50.84 50.79 50.79 2.4K
09:59 50.77 50.82 50.76 50.82 0.8K
10:00 50.83 50.85 50.80 50.84 1.6K
10:02 50.86 50.86 50.81 50.81 6.2K
10:03 50.86 50.86 50.79 50.79 1.7K
10:05 50.77 50.80 50.77 50.80 3.7K
10:06 50.76 50.78 50.74 50.78 1.9K
10:07 50.76 50.76 50.70 50.70 3.7K
10:08 50.71 50.71 50.71 50.71 0.4K
10:09 50.74 50.74 50.74 50.74 0.7K
10:10 50.76 50.79 50.76 50.78 1.8K
10:11 50.78 50.78 50.77 50.78 0.7K
10:12 50.77 50.80 50.77 50.80 2.8K
10:14 50.82 50.82 50.80 50.80 1.2K
10:15 50.81 50.87 50.81 50.87 2.1K
10:16 50.89 50.89 50.89 50.89 0.8K
10:17 50.91 50.93 50.91 50.93 0.2K
10:18 50.92 50.95 50.92 50.93 5.9K
10:19 50.94 50.95 50.87 50.87 1.9K
10:20 50.85 50.85 50.84 50.84 0.5K
10:21 50.86 50.90 50.86 50.90 1.3K
10:22 50.90 50.90 50.90 50.90 0.3K
10:24 50.91 50.99 50.91 50.98 4.3K
10:25 50.99 51.00 50.99 51.00 1.7K
10:26 50.93 50.98 50.93 50.98 1.7K
10:27 50.96 50.96 50.91 50.91 1.2K
10:28 50.95 51.01 50.95 51.01 3.8K
10:29 50.95 50.95 50.94 50.94 0.5K
10:30 50.97 50.99 50.97 50.98 1.3K
10:31 50.97 50.97 50.92 50.92 1.6K
10:32 50.84 50.84 50.82 50.82 1.1K
10:33 50.78 50.78 50.72 50.72 1.1K
10:34 50.76 50.76 50.76 50.76 0.4K
10:35 50.76 50.76 50.76 50.76 0.1K
10:36 50.72 50.74 50.72 50.74 0.4K
10:37 50.77 50.77 50.75 50.75 0.8K
10:38 50.71 50.71 50.71 50.71 0.9K
10:39 50.72 50.72 50.70 50.70 0.7K
10:40 50.69 50.69 50.68 50.68 0.8K
10:41 50.72 50.72 50.66 50.66 1.6K
10:42 50.70 50.70 50.69 50.69 0.3K
10:43 50.70 50.72 50.70 50.72 1.4K
10:44 50.66 50.66 50.66 50.66 1.4K
10:45 50.64 50.71 50.64 50.71 1.0K
10:46 50.71 50.77 50.71 50.77 0.5K
10:47 50.77 50.77 50.76 50.76 0.6K
10:48 50.83 50.83 50.83 50.83 0.4K
10:49 50.84 50.84 50.81 50.81 1.8K
10:50 50.79 50.80 50.74 50.80 2.3K
10:51 50.83 50.83 50.83 50.83 0.1K
10:52 50.81 50.81 50.74 50.74 2.0K
10:53 50.73 50.73 50.70 50.70 1.7K
10:54 50.67 50.67 50.67 50.67 0.3K
10:55 50.65 50.70 50.65 50.70 0.2K
10:56 50.71 50.74 50.71 50.74 0.6K
10:57 50.76 50.76 50.75 50.75 0.3K
10:58 50.78 50.79 50.78 50.79 0.6K
10:59 50.79 50.80 50.78 50.80 4.8K
11:00 50.81 50.82 50.80 50.82 1.3K
11:01 50.82 50.82 50.82 50.82 0.4K
11:03 50.82 50.84 50.82 50.84 0.3K
11:04 50.84 50.86 50.84 50.86 0.3K
11:05 50.87 50.90 50.87 50.90 2.3K
11:06 50.91 50.91 50.88 50.91 0.5K
11:07 50.91 50.91 50.91 50.91 1.5K
11:08 50.91 50.94 50.91 50.94 2.7K
11:09 50.95 50.98 50.94 50.98 1.7K
11:10 50.98 51.02 50.98 51.02 0.7K
11:12 51.03 51.06 51.03 51.06 0.4K
11:14 51.08 51.08 51.05 51.05 0.8K
11:15 51.10 51.10 51.10 51.10 1.5K
11:16 51.13 51.13 51.10 51.10 2.0K
11:17 51.10 51.10 51.06 51.09 3.4K
11:18 51.07 51.12 51.07 51.12 1.2K
11:19 51.11 51.12 51.09 51.09 1.6K
11:21 51.04 51.04 51.04 51.04 2.9K
11:22 51.04 51.04 51.04 51.04 0.2K
11:23 51.04 51.04 51.01 51.01 0.4K
11:24 51.06 51.06 51.06 51.06 0.5K
11:25 51.05 51.06 51.05 51.05 2.0K
11:26 51.04 51.04 51.00 51.00 2.5K
11:28 50.99 51.03 50.99 51.03 4.2K
11:29 51.02 51.04 51.02 51.04 1.9K
11:30 51.03 51.10 51.03 51.08 7.0K
11:31 51.06 51.06 51.06 51.06 0.3K
11:32 51.07 51.07 51.03 51.05 3.7K
11:33 51.05 51.05 51.05 51.05 1.9K
11:34 51.11 51.18 51.11 51.18 7.7K
11:36 51.16 51.16 51.16 51.16 0.2K
11:37 51.15 51.15 51.10 51.10 2.1K
11:38 51.10 51.10 51.10 51.10 0.2K
11:39 51.13 51.13 51.13 51.13 0.2K
11:40 51.09 51.09 51.09 51.09 0.8K
11:41 51.09 51.13 51.09 51.13 0.4K
11:42 51.09 51.13 51.09 51.10 0.6K
11:43 51.12 51.12 51.11 51.11 0.5K
11:44 51.13 51.13 51.02 51.02 1.0K
11:45 51.06 51.06 51.06 51.06 0.8K
11:46 51.03 51.06 51.03 51.03 1.9K
11:47 51.01 51.03 50.98 51.02 1.2K
11:48 51.01 51.01 50.95 50.98 2.3K
11:49 50.95 50.96 50.94 50.94 0.6K
11:50 50.98 50.98 50.95 50.98 0.9K
11:51 50.95 50.95 50.94 50.95 0.7K
11:53 50.94 50.95 50.94 50.95 0.4K
11:54 50.97 51.02 50.97 51.02 2.8K
11:55 51.00 51.00 51.00 51.00 0.2K
11:56 51.00 51.02 51.00 51.02 1.0K
11:57 51.03 51.03 51.03 51.03 1.7K
11:59 51.01 51.03 51.01 51.03 2.1K
12:01 51.00 51.02 51.00 51.02 0.9K
12:02 51.03 51.03 51.03 51.03 0.1K
12:03 51.05 51.05 51.01 51.01 1.0K
12:04 51.01 51.03 50.99 51.01 2.9K
12:05 51.03 51.03 51.03 51.03 1.8K
12:06 51.04 51.05 51.04 51.05 0.7K
12:07 51.04 51.09 51.04 51.09 6.2K
12:09 51.13 51.13 51.13 51.13 0.1K
12:10 51.13 51.13 51.13 51.13 0.1K
12:12 51.15 51.15 51.15 51.15 0.9K
12:13 51.15 51.15 51.15 51.15 0.1K
12:14 51.15 51.15 51.15 51.15 0.1K
12:15 51.15 51.15 51.08 51.08 2.4K
12:16 51.01 51.01 51.00 51.00 2.1K
12:17 51.05 51.05 51.02 51.02 0.3K
12:18 51.03 51.05 51.03 51.05 0.4K
12:19 51.05 51.05 51.02 51.02 0.3K
12:20 51.02 51.05 51.02 51.05 2.9K
12:21 51.06 51.06 51.03 51.05 1.2K
12:22 51.03 51.03 51.00 51.01 2.2K
12:23 51.01 51.01 51.01 51.01 0.1K
12:24 51.02 51.04 51.02 51.04 1.2K
12:25 51.04 51.04 51.04 51.04 0.2K
12:27 51.02 51.02 51.02 51.02 0.4K
12:28 51.03 51.03 51.03 51.03 0.1K
12:29 51.03 51.04 51.03 51.04 0.2K
12:30 51.02 51.02 51.00 51.00 0.7K
12:31 51.04 51.05 51.03 51.05 3.0K
12:35 51.05 51.05 51.05 51.05 0.1K
12:36 51.05 51.05 51.05 51.05 5.1K
12:37 51.04 51.04 50.99 50.99 2.8K
12:38 50.98 50.98 50.97 50.97 0.6K
12:39 50.98 50.98 50.95 50.95 0.4K
12:40 50.93 50.93 50.93 50.93 0.1K
12:41 50.96 50.97 50.96 50.97 2.1K
12:42 50.96 50.96 50.96 50.96 0.2K
12:43 50.95 50.96 50.95 50.96 0.2K
12:44 50.97 50.98 50.96 50.96 2.6K
12:45 50.96 50.96 50.93 50.93 0.6K
12:47 50.96 50.96 50.90 50.90 4.3K
12:50 50.91 50.91 50.91 50.91 0.1K
12:51 50.89 50.89 50.89 50.89 0.2K
12:53 50.88 50.88 50.88 50.88 0.2K
12:54 50.88 50.88 50.87 50.87 0.7K
12:55 50.89 50.90 50.89 50.90 3.3K
12:56 50.90 50.90 50.89 50.89 0.5K
12:57 50.90 50.91 50.90 50.91 0.6K
12:59 50.91 50.91 50.91 50.91 0.2K
13:00 50.91 50.94 50.91 50.94 1.8K
13:03 50.98 51.00 50.98 51.00 0.8K
13:05 51.00 51.00 51.00 51.00 0.3K
13:08 50.95 50.95 50.95 50.95 0.3K
13:09 50.98 50.98 50.98 50.98 0.1K
13:11 50.98 50.98 50.98 50.98 0.1K
13:12 50.96 50.99 50.96 50.99 2.2K
13:13 51.00 51.00 51.00 51.00 0.9K
13:14 51.00 51.00 51.00 51.00 0.9K
13:16 50.99 50.99 50.99 50.99 0.3K
13:17 51.00 51.02 51.00 51.02 3.3K
13:18 51.02 51.02 51.02 51.02 0.2K
13:19 51.03 51.04 51.03 51.04 0.7K
13:20 51.04 51.04 51.02 51.02 5.8K
13:21 51.01 51.02 50.99 50.99 1.3K
13:22 50.98 50.98 50.98 50.98 0.1K
13:23 50.99 51.00 50.98 50.98 1.6K
13:24 50.98 50.98 50.98 50.98 0.6K
13:25 50.99 50.99 50.99 50.99 0.1K
13:26 50.99 50.99 50.98 50.98 1.1K
13:27 50.98 50.98 50.97 50.97 0.9K
13:28 50.97 50.98 50.97 50.98 1.6K
13:29 50.99 51.00 50.99 51.00 0.7K
13:31 51.02 51.03 51.02 51.03 1.1K
13:35 51.03 51.06 51.03 51.06 0.2K
13:36 51.03 51.03 51.03 51.03 0.1K
13:39 51.06 51.07 51.06 51.07 0.5K
13:40 51.07 51.07 51.07 51.07 0.1K
13:41 51.05 51.08 51.05 51.08 2.0K
13:42 51.09 51.10 51.09 51.10 1.6K
13:44 51.12 51.12 51.12 51.12 0.1K
13:45 51.13 51.13 51.13 51.13 0.1K
13:46 51.14 51.14 51.12 51.12 0.2K
13:47 51.12 51.12 51.04 51.04 4.7K
13:48 51.05 51.05 51.04 51.04 0.9K
13:49 51.04 51.04 51.03 51.04 0.8K
13:50 51.04 51.05 51.04 51.05 5.7K
13:51 51.06 51.06 51.06 51.06 1.0K
13:52 51.07 51.07 51.07 51.07 0.1K
13:54 51.08 51.08 51.08 51.08 0.7K
13:56 51.09 51.10 51.09 51.10 0.2K
13:57 51.07 51.09 51.07 51.09 0.5K
13:58 51.09 51.09 51.09 51.09 0.6K
13:59 51.10 51.11 51.10 51.11 2.0K
14:00 51.10 51.10 51.10 51.10 0.1K
14:01 51.10 51.10 51.10 51.10 0.1K
14:02 51.11 51.11 51.11 51.11 0.6K
14:03 51.12 51.12 51.12 51.12 0.4K
14:04 51.11 51.12 51.11 51.12 0.2K
14:05 51.12 51.12 51.12 51.12 0.2K
14:06 51.14 51.15 51.14 51.15 3.4K
14:07 51.16 51.23 51.16 51.23 3.3K
14:08 51.23 51.23 51.23 51.23 0.1K
14:09 51.23 51.23 51.23 51.23 0.1K
14:11 51.21 51.21 51.17 51.17 2.9K
14:13 51.11 51.11 51.11 51.11 2.7K
14:15 51.08 51.08 51.08 51.08 0.2K
14:16 51.07 51.10 51.04 51.10 3.4K
14:17 51.04 51.04 51.02 51.02 0.8K
14:18 51.02 51.02 51.01 51.01 0.6K
14:19 51.02 51.02 51.00 51.00 0.7K
14:20 51.04 51.06 51.04 51.06 2.5K
14:21 51.06 51.06 51.04 51.04 0.8K
14:22 51.04 51.04 51.03 51.03 7.7K
14:23 51.02 51.02 51.01 51.01 3.8K
14:24 51.00 51.01 51.00 51.00 1.5K
14:25 51.00 51.03 51.00 51.03 2.9K
14:27 51.03 51.03 51.02 51.03 1.8K
14:28 51.02 51.02 50.92 50.92 3.1K
14:29 50.92 50.92 50.92 50.92 0.1K
14:30 50.89 50.89 50.89 50.89 0.4K
14:31 50.89 50.89 50.83 50.83 1.6K
14:32 50.80 50.81 50.73 50.73 2.6K
14:33 50.74 50.74 50.67 50.67 2.3K
14:34 50.65 50.68 50.65 50.68 1.7K
14:35 50.63 50.63 50.60 50.63 1.5K
14:36 50.57 50.57 50.49 50.50 2.3K
14:37 50.49 50.52 50.44 50.48 5.4K
14:38 50.48 50.48 50.41 50.41 1.7K
14:39 50.44 50.44 50.44 50.44 0.8K
14:40 50.39 50.39 50.36 50.36 0.8K
14:41 50.46 50.46 50.45 50.45 0.8K
14:42 50.40 50.40 50.37 50.37 2.1K
14:43 50.39 50.39 50.38 50.38 0.5K
14:44 50.37 50.49 50.37 50.46 5.0K
14:45 50.49 50.52 50.46 50.52 1.1K
14:46 50.52 50.52 50.52 50.52 0.2K
14:47 50.52 50.52 50.52 50.52 0.7K
14:48 50.57 50.60 50.57 50.59 0.8K
14:49 50.60 50.69 50.60 50.69 2.0K
14:50 50.66 50.66 50.66 50.66 0.2K
14:51 50.69 50.69 50.69 50.69 0.1K
14:53 50.65 50.67 50.62 50.67 2.3K
14:54 50.70 50.71 50.70 50.71 1.0K
14:55 50.69 50.69 50.66 50.66 1.3K
14:56 50.65 50.65 50.64 50.64 1.3K
14:57 50.65 50.65 50.63 50.63 0.7K
14:58 50.65 50.65 50.57 50.57 3.7K
14:59 50.58 50.60 50.57 50.59 4.2K
15:00 50.59 50.59 50.55 50.55 1.1K
15:01 50.52 50.58 50.52 50.58 1.3K
15:04 50.59 50.61 50.57 50.57 4.1K
15:05 50.57 50.60 50.56 50.57 1.9K
15:06 50.60 50.60 50.60 50.60 0.4K
15:07 50.59 50.59 50.54 50.54 2.0K
15:08 50.53 50.55 50.48 50.48 1.0K
15:09 50.47 50.47 50.47 50.47 0.1K
15:10 50.46 50.47 50.44 50.44 1.1K
15:11 50.44 50.44 50.41 50.42 1.5K
15:12 50.42 50.42 50.39 50.39 1.5K
15:13 50.39 50.40 50.37 50.37 1.0K
15:14 50.37 50.37 50.33 50.33 1.7K
15:15 50.34 50.34 50.28 50.29 3.9K
15:16 50.29 50.33 50.29 50.29 1.5K
15:17 50.29 50.29 50.24 50.24 1.8K
15:18 50.24 50.24 50.24 50.24 0.8K
15:19 50.32 50.33 50.29 50.29 1.0K
15:20 50.28 50.33 50.28 50.28 2.4K
15:21 50.33 50.33 50.28 50.28 0.5K
15:22 50.28 50.28 50.27 50.27 1.5K
15:23 50.28 50.32 50.28 50.32 4.2K
15:24 50.32 50.36 50.32 50.36 2.1K
15:25 50.41 50.41 50.41 50.41 0.7K
15:26 50.43 50.43 50.43 50.43 0.3K
15:27 50.45 50.46 50.45 50.46 0.3K
15:29 50.46 50.49 50.46 50.49 3.1K
15:30 50.49 50.49 50.49 50.49 0.4K
15:31 50.49 50.49 50.41 50.48 3.1K
15:32 50.48 50.50 50.48 50.50 1.0K
15:34 50.50 50.50 50.50 50.50 0.8K
15:36 50.46 50.46 50.42 50.42 3.6K
15:37 50.41 50.41 50.41 50.41 0.9K
15:38 50.41 50.41 50.40 50.41 0.9K
15:39 50.41 50.43 50.39 50.39 2.8K
15:40 50.39 50.42 50.38 50.42 6.2K
15:41 50.43 50.44 50.41 50.44 5.0K
15:42 50.42 50.42 50.38 50.39 1.5K
15:43 50.38 50.38 50.38 50.38 0.6K
15:45 50.42 50.42 50.33 50.33 6.1K
15:47 50.34 50.39 50.34 50.39 4.9K
15:48 50.39 50.42 50.38 50.42 13.8K
15:49 50.43 50.46 50.41 50.46 4.0K
15:50 50.51 50.55 50.51 50.54 7.6K
15:51 50.55 50.59 50.55 50.55 3.9K
15:52 50.59 50.64 50.58 50.58 6.2K
15:53 50.61 50.64 50.59 50.64 0.5K
15:54 50.58 50.61 50.58 50.61 5.2K
15:55 50.61 50.61 50.58 50.60 1.9K
15:56 50.61 50.61 50.57 50.57 7.7K
15:57 50.60 50.64 50.60 50.64 16.3K
15:58 50.65 50.69 50.65 50.66 14.9K
15:59 50.65 50.69 50.65 50.65 23.7K
16:00 50.66 50.66 50.66 50.66 66.8K
16:01 50.66 50.66 50.66 50.66 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available