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 50.25 50.25 50.07 50.13 5.9K
09:31 50.14 50.28 50.14 50.28 3.7K
09:32 50.27 50.32 50.27 50.32 1.8K
09:33 50.36 50.36 50.36 50.36 1.3K
09:34 50.40 50.41 50.35 50.40 3.9K
09:36 50.45 50.45 50.45 50.45 0.2K
09:37 50.46 50.46 50.46 50.46 0.6K
09:38 50.45 50.49 50.45 50.49 3.2K
09:39 50.50 50.56 50.50 50.54 1.1K
09:40 50.51 50.59 50.45 50.46 2.4K
09:41 50.38 50.38 50.38 50.38 0.1K
09:42 50.34 50.34 50.20 50.24 3.6K
09:43 50.25 50.30 50.25 50.30 0.6K
09:44 50.35 50.35 50.35 50.35 0.1K
09:45 50.29 50.34 50.29 50.34 1.2K
09:46 50.25 50.27 50.24 50.27 2.5K
09:47 50.27 50.29 50.23 50.27 2.2K
09:48 50.28 50.28 50.28 50.28 0.3K
09:49 50.26 50.32 50.26 50.32 2.1K
09:50 50.29 50.31 50.29 50.31 0.3K
09:51 50.30 50.35 50.30 50.35 0.6K
09:52 50.35 50.35 50.35 50.35 0.1K
09:53 50.22 50.30 50.22 50.30 1.2K
09:55 50.34 50.39 50.33 50.33 2.9K
09:56 50.35 50.35 50.35 50.35 0.4K
09:57 50.33 50.33 50.33 50.33 0.3K
09:58 50.31 50.31 50.30 50.30 0.6K
09:59 50.35 50.35 50.35 50.35 0.1K
10:00 50.33 50.33 50.22 50.22 1.4K
10:01 50.24 50.27 50.24 50.25 1.1K
10:02 50.28 50.28 50.22 50.24 8.6K
10:03 50.23 50.25 50.22 50.25 6.7K
10:04 50.24 50.27 50.24 50.27 2.1K
10:05 50.27 50.35 50.27 50.35 1.0K
10:06 50.36 50.41 50.36 50.40 0.4K
10:07 50.41 50.41 50.37 50.37 0.8K
10:08 50.38 50.43 50.38 50.43 0.7K
10:09 50.42 50.42 50.42 50.42 0.5K
10:10 50.38 50.45 50.38 50.45 1.1K
10:11 50.56 50.56 50.56 50.56 0.1K
10:12 50.60 50.60 50.60 50.60 0.1K
10:13 50.55 50.61 50.55 50.61 0.5K
10:14 50.58 50.58 50.56 50.56 0.8K
10:15 50.55 50.56 50.51 50.56 0.5K
10:16 50.50 50.50 50.50 50.50 0.2K
10:17 50.47 50.47 50.41 50.41 1.5K
10:18 50.39 50.39 50.39 50.39 1.2K
10:19 50.40 50.42 50.40 50.42 0.9K
10:20 50.42 50.42 50.40 50.40 0.6K
10:21 50.37 50.37 50.34 50.34 0.4K
10:22 50.34 50.34 50.33 50.33 0.4K
10:23 50.35 50.35 50.30 50.30 0.9K
10:24 50.35 50.35 50.35 50.35 0.3K
10:25 50.35 50.35 50.31 50.31 1.6K
10:26 50.36 50.36 50.36 50.36 0.1K
10:27 50.37 50.41 50.37 50.41 10.0K
10:28 50.42 50.42 50.42 50.42 0.4K
10:29 50.44 50.44 50.44 50.44 0.1K
10:30 50.47 50.47 50.47 50.47 0.3K
10:31 50.44 50.45 50.40 50.45 1.5K
10:32 50.42 50.42 50.42 50.42 0.5K
10:33 50.39 50.40 50.39 50.40 0.8K
10:35 50.43 50.43 50.43 50.43 0.4K
10:36 50.46 50.49 50.46 50.49 0.9K
10:37 50.54 50.54 50.54 50.54 4.4K
10:38 50.51 50.51 50.51 50.51 0.1K
10:39 50.53 50.53 50.53 50.53 0.5K
10:40 50.57 50.57 50.57 50.57 0.4K
10:41 50.54 50.55 50.54 50.55 1.0K
10:42 50.52 50.52 50.48 50.48 1.6K
10:43 50.49 50.50 50.49 50.49 0.5K
10:44 50.48 50.51 50.48 50.50 1.8K
10:45 50.48 50.50 50.48 50.50 1.0K
10:46 50.50 50.50 50.47 50.47 0.8K
10:48 50.39 50.39 50.38 50.38 1.2K
10:49 50.39 50.40 50.37 50.40 1.8K
10:50 50.40 50.41 50.40 50.41 2.8K
10:52 50.38 50.40 50.38 50.39 2.1K
10:53 50.38 50.38 50.38 50.38 2.8K
10:54 50.38 50.38 50.38 50.38 5.1K
10:55 50.38 50.38 50.29 50.29 15.2K
10:56 50.31 50.34 50.31 50.34 1.2K
10:57 50.34 50.34 50.34 50.34 2.0K
10:58 50.35 50.38 50.35 50.38 0.5K
10:59 50.36 50.39 50.36 50.39 5.1K
11:00 50.39 50.40 50.39 50.40 5.2K
11:01 50.37 50.38 50.36 50.37 6.0K
11:02 50.35 50.35 50.35 50.35 0.5K
11:03 50.33 50.34 50.31 50.31 0.8K
11:04 50.32 50.32 50.30 50.32 1.3K
11:05 50.31 50.33 50.31 50.32 0.8K
11:06 50.32 50.32 50.32 50.32 0.2K
11:07 50.33 50.35 50.33 50.35 0.4K
11:08 50.37 50.38 50.37 50.38 0.3K
11:09 50.39 50.39 50.36 50.38 0.9K
11:10 50.36 50.36 50.34 50.34 0.7K
11:11 50.28 50.28 50.28 50.28 0.2K
11:12 50.28 50.28 50.26 50.26 1.0K
11:13 50.25 50.25 50.23 50.24 1.5K
11:14 50.26 50.30 50.26 50.30 5.1K
11:15 50.31 50.33 50.29 50.33 0.5K
11:16 50.34 50.37 50.34 50.37 2.9K
11:18 50.36 50.36 50.36 50.36 0.2K
11:19 50.37 50.38 50.37 50.38 5.8K
11:20 50.39 50.44 50.39 50.44 4.4K
11:21 50.44 50.44 50.43 50.43 0.3K
11:23 50.43 50.43 50.40 50.40 0.2K
11:24 50.40 50.40 50.39 50.39 14.2K
11:26 50.38 50.38 50.38 50.38 0.6K
11:27 50.38 50.38 50.38 50.38 0.3K
11:28 50.36 50.38 50.36 50.38 2.3K
11:29 50.39 50.40 50.39 50.40 1.9K
11:30 50.39 50.41 50.39 50.39 6.6K
11:31 50.39 50.39 50.35 50.38 2.7K
11:32 50.36 50.36 50.36 50.36 0.1K
11:33 50.37 50.39 50.37 50.39 0.8K
11:34 50.38 50.43 50.38 50.43 2.7K
11:35 50.40 50.40 50.40 50.40 1.2K
11:36 50.42 50.42 50.41 50.41 1.9K
11:38 50.41 50.41 50.41 50.41 0.1K
11:41 50.43 50.44 50.43 50.44 0.3K
11:42 50.42 50.43 50.42 50.43 0.4K
11:43 50.40 50.47 50.40 50.44 5.2K
11:44 50.43 50.45 50.43 50.45 0.3K
11:45 50.45 50.45 50.45 50.45 0.1K
11:46 50.45 50.47 50.44 50.44 2.7K
11:47 50.45 50.45 50.42 50.42 1.1K
11:48 50.41 50.41 50.38 50.38 1.6K
11:50 50.36 50.36 50.30 50.31 4.0K
11:51 50.36 50.36 50.36 50.36 1.1K
11:54 50.33 50.33 50.33 50.33 0.1K
11:56 50.33 50.33 50.31 50.33 2.4K
11:58 50.33 50.33 50.33 50.33 0.2K
12:00 50.34 50.35 50.34 50.35 1.1K
12:03 50.33 50.33 50.33 50.33 1.2K
12:04 50.30 50.30 50.30 50.30 0.9K
12:05 50.29 50.32 50.29 50.32 1.1K
12:06 50.32 50.32 50.29 50.29 0.4K
12:07 50.32 50.35 50.32 50.35 1.7K
12:08 50.35 50.35 50.35 50.35 0.3K
12:09 50.35 50.36 50.34 50.35 1.4K
12:10 50.36 50.47 50.36 50.47 1.3K
12:11 50.53 50.53 50.53 50.53 0.2K
12:13 50.49 50.52 50.49 50.52 0.3K
12:16 50.47 50.50 50.47 50.50 0.5K
12:18 50.49 50.49 50.49 50.49 0.1K
12:19 50.41 50.41 50.40 50.40 2.9K
12:20 50.41 50.42 50.41 50.42 1.7K
12:21 50.42 50.43 50.42 50.43 1.1K
12:23 50.41 50.41 50.41 50.41 0.1K
12:24 50.40 50.41 50.40 50.41 0.4K
12:27 50.40 50.41 50.40 50.41 1.8K
12:29 50.43 50.43 50.41 50.41 0.3K
12:35 50.43 50.43 50.43 50.43 0.2K
12:36 50.43 50.43 50.43 50.43 0.1K
12:38 50.42 50.42 50.42 50.42 0.1K
12:39 50.43 50.43 50.42 50.42 0.2K
12:40 50.43 50.43 50.43 50.43 0.1K
12:41 50.43 50.54 50.42 50.54 7.9K
12:42 50.54 50.54 50.53 50.53 0.6K
12:43 50.53 50.53 50.53 50.53 0.1K
12:44 50.52 50.52 50.52 50.52 0.4K
12:45 50.54 50.55 50.52 50.55 1.0K
12:46 50.51 50.52 50.51 50.52 0.9K
12:47 50.53 50.53 50.50 50.50 1.5K
12:48 50.49 50.49 50.49 50.49 0.3K
12:49 50.48 50.48 50.45 50.45 1.2K
12:52 50.48 50.48 50.48 50.48 0.7K
12:54 50.45 50.45 50.45 50.45 0.6K
12:55 50.45 50.47 50.45 50.47 0.2K
12:56 50.45 50.47 50.45 50.47 0.9K
12:57 50.46 50.48 50.46 50.47 3.4K
12:58 50.48 50.48 50.48 50.48 0.7K
13:00 50.47 50.47 50.47 50.47 0.7K
13:01 50.48 50.48 50.48 50.48 2.3K
13:02 50.48 50.48 50.48 50.48 1.0K
13:03 50.48 50.48 50.48 50.48 2.5K
13:04 50.48 50.50 50.48 50.50 4.2K
13:07 50.51 50.51 50.51 50.51 0.1K
13:08 50.51 50.51 50.51 50.51 0.1K
13:09 50.51 50.51 50.51 50.51 0.1K
13:10 50.48 50.48 50.48 50.48 0.1K
13:13 50.50 50.50 50.50 50.50 0.1K
13:14 50.49 50.49 50.48 50.48 0.2K
13:15 50.49 50.49 50.49 50.49 0.2K
13:16 50.48 50.48 50.47 50.47 1.9K
13:19 50.49 50.49 50.49 50.49 1.0K
13:20 50.48 50.51 50.48 50.51 0.5K
13:24 50.50 50.51 50.50 50.50 2.5K
13:26 50.49 50.49 50.49 50.49 1.2K
13:27 50.48 50.48 50.48 50.48 0.7K
13:30 50.49 50.49 50.49 50.49 0.1K
13:32 50.51 50.51 50.51 50.51 0.2K
13:35 50.50 50.50 50.50 50.50 5.0K
13:36 50.43 50.43 50.43 50.43 1.5K
13:42 50.43 50.43 50.43 50.43 0.4K
13:44 50.42 50.42 50.42 50.42 0.1K
13:46 50.42 50.42 50.42 50.42 0.2K
13:47 50.40 50.40 50.38 50.38 0.3K
13:48 50.38 50.38 50.38 50.38 0.3K
13:49 50.37 50.37 50.37 50.37 0.1K
13:51 50.40 50.40 50.40 50.40 1.7K
13:53 50.42 50.42 50.42 50.42 0.5K
13:54 50.40 50.40 50.40 50.40 0.7K
13:55 50.38 50.40 50.38 50.40 0.5K
13:56 50.40 50.40 50.40 50.40 0.5K
13:57 50.40 50.40 50.40 50.40 0.3K
14:01 50.40 50.40 50.38 50.40 3.8K
14:02 50.40 50.44 50.40 50.44 2.4K
14:03 50.49 50.49 50.49 50.49 0.1K
14:04 50.46 50.46 50.46 50.46 0.1K
14:05 50.48 50.48 50.48 50.48 0.1K
14:06 50.42 50.42 50.41 50.41 1.6K
14:10 50.42 50.42 50.42 50.42 0.1K
14:11 50.40 50.41 50.40 50.41 0.8K
14:12 50.41 50.41 50.41 50.41 0.2K
14:14 50.40 50.40 50.40 50.40 1.3K
14:15 50.40 50.41 50.40 50.41 1.5K
14:17 50.41 50.41 50.41 50.41 0.7K
14:20 50.43 50.47 50.43 50.47 1.0K
14:22 50.47 50.47 50.47 50.47 0.3K
14:24 50.47 50.47 50.47 50.47 0.1K
14:25 50.48 50.48 50.48 50.48 0.1K
14:26 50.47 50.47 50.47 50.47 0.3K
14:28 50.48 50.48 50.47 50.47 0.2K
14:29 50.46 50.46 50.46 50.46 0.3K
14:32 50.46 50.46 50.46 50.46 0.3K
14:33 50.46 50.46 50.46 50.46 0.4K
14:34 50.45 50.45 50.41 50.41 1.7K
14:35 50.42 50.42 50.42 50.42 0.1K
14:36 50.43 50.43 50.43 50.43 0.7K
14:39 50.44 50.48 50.44 50.48 0.6K
14:40 50.48 50.48 50.48 50.48 0.3K
14:43 50.48 50.48 50.48 50.48 0.3K
14:45 50.44 50.44 50.44 50.44 0.6K
14:46 50.47 50.48 50.47 50.48 0.7K
14:47 50.46 50.46 50.46 50.46 1.2K
14:49 50.42 50.44 50.42 50.44 2.0K
14:52 50.48 50.48 50.47 50.48 1.0K
14:53 50.48 50.48 50.48 50.48 0.1K
14:54 50.47 50.48 50.47 50.48 0.2K
14:55 50.48 50.48 50.48 50.48 0.6K
14:56 50.49 50.55 50.49 50.55 3.1K
14:57 50.62 50.62 50.60 50.62 1.6K
14:59 50.62 50.62 50.61 50.62 0.7K
15:01 50.60 50.61 50.60 50.61 0.9K
15:02 50.60 50.61 50.60 50.61 0.4K
15:03 50.60 50.60 50.60 50.60 10.4K
15:04 50.59 50.61 50.59 50.61 2.3K
15:05 50.61 50.61 50.61 50.61 0.8K
15:07 50.59 50.60 50.59 50.60 2.8K
15:08 50.58 50.60 50.58 50.60 1.6K
15:09 50.59 50.59 50.59 50.59 0.1K
15:11 50.61 50.61 50.61 50.61 1.8K
15:12 50.61 50.62 50.61 50.62 0.3K
15:13 50.61 50.61 50.61 50.61 0.1K
15:15 50.61 50.61 50.61 50.61 0.2K
15:16 50.62 50.62 50.62 50.62 0.1K
15:17 50.62 50.62 50.61 50.61 1.9K
15:18 50.61 50.61 50.61 50.61 0.1K
15:19 50.62 50.62 50.61 50.61 0.2K
15:20 50.62 50.68 50.62 50.68 1.4K
15:22 50.67 50.68 50.67 50.68 0.4K
15:23 50.67 50.67 50.67 50.67 0.1K
15:24 50.67 50.67 50.67 50.67 0.1K
15:25 50.68 50.68 50.62 50.62 1.2K
15:26 50.64 50.67 50.64 50.67 0.9K
15:27 50.65 50.65 50.65 50.65 0.1K
15:28 50.67 50.70 50.66 50.70 9.9K
15:29 50.74 50.78 50.74 50.78 1.3K
15:30 50.77 50.79 50.77 50.79 1.8K
15:31 50.80 50.82 50.79 50.82 0.8K
15:32 50.76 50.80 50.76 50.78 4.2K
15:33 50.79 50.80 50.78 50.80 1.8K
15:34 50.80 50.80 50.79 50.80 3.7K
15:35 50.80 50.81 50.77 50.81 1.9K
15:36 50.81 50.81 50.79 50.81 3.7K
15:38 50.82 50.82 50.79 50.80 5.3K
15:39 50.80 50.80 50.80 50.80 0.1K
15:40 50.81 50.81 50.81 50.81 1.3K
15:41 50.82 50.82 50.82 50.82 0.1K
15:42 50.82 50.82 50.82 50.82 0.2K
15:43 50.81 50.81 50.79 50.79 1.4K
15:44 50.80 50.80 50.79 50.79 0.4K
15:45 50.79 50.81 50.79 50.81 3.1K
15:47 50.82 50.82 50.79 50.79 5.7K
15:48 50.79 50.79 50.79 50.79 0.7K
15:49 50.79 50.79 50.79 50.79 7.2K
15:50 50.81 50.81 50.81 50.81 4.4K
15:51 50.80 50.80 50.76 50.76 4.6K
15:52 50.76 50.76 50.75 50.75 0.7K
15:53 50.74 50.74 50.70 50.72 5.5K
15:54 50.70 50.70 50.68 50.68 2.5K
15:55 50.63 50.68 50.60 50.68 6.7K
15:56 50.68 50.69 50.68 50.69 0.5K
15:57 50.69 50.72 50.68 50.69 3.6K
15:58 50.66 50.68 50.65 50.65 7.4K
15:59 50.68 50.70 50.67 50.70 6.6K
16:00 50.70 50.70 50.70 50.70 44.8K
16:01 50.70 50.70 50.70 50.70 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available