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 51.35 51.35 51.23 51.24 18.6K
09:31 51.21 51.21 51.10 51.10 3.7K
09:32 51.09 51.09 50.86 50.86 1.5K
09:33 50.94 50.94 50.86 50.86 6.3K
09:34 50.85 50.89 50.80 50.88 1.6K
09:35 50.84 51.00 50.84 50.88 6.0K
09:36 50.88 50.88 50.84 50.85 2.2K
09:37 50.88 50.90 50.88 50.90 0.3K
09:38 50.94 50.94 50.94 50.94 0.1K
09:39 50.99 50.99 50.99 50.99 0.2K
09:41 51.05 51.16 51.05 51.16 2.4K
09:42 51.18 51.23 51.18 51.21 2.1K
09:43 51.28 51.29 51.21 51.29 1.4K
09:44 51.25 51.30 51.25 51.30 0.8K
09:45 51.30 51.30 51.19 51.19 2.3K
09:46 51.25 51.27 51.25 51.27 2.6K
09:47 51.30 51.30 51.30 51.30 0.2K
09:48 51.32 51.42 51.32 51.42 0.8K
09:49 51.42 51.42 51.35 51.35 0.3K
09:51 51.32 51.43 51.32 51.43 1.6K
09:52 51.37 51.37 51.32 51.32 3.3K
09:53 51.33 51.33 51.29 51.29 1.0K
09:54 51.27 51.27 51.21 51.21 0.5K
09:56 51.27 51.32 51.27 51.32 0.8K
09:57 51.26 51.30 51.26 51.30 2.5K
09:58 51.28 51.28 51.25 51.25 1.2K
09:59 51.30 51.31 51.29 51.29 0.7K
10:00 51.30 51.30 51.26 51.26 0.8K
10:01 51.22 51.34 51.22 51.34 1.5K
10:02 51.35 51.35 51.35 51.35 0.1K
10:03 51.32 51.34 51.31 51.34 0.5K
10:04 51.33 51.38 51.33 51.38 0.7K
10:05 51.40 51.45 51.40 51.45 0.8K
10:06 51.41 51.41 51.39 51.39 0.7K
10:08 51.37 51.41 51.35 51.41 0.4K
10:11 51.42 51.43 51.42 51.43 0.2K
10:12 51.49 51.50 51.49 51.50 0.6K
10:13 51.55 51.55 51.55 51.55 0.3K
10:14 51.60 51.60 51.60 51.60 0.5K
10:15 51.61 51.65 51.60 51.65 0.5K
10:16 51.65 51.73 51.65 51.73 1.3K
10:18 51.67 51.67 51.62 51.62 3.3K
10:20 51.67 51.67 51.67 51.67 3.9K
10:21 51.66 51.66 51.62 51.62 0.5K
10:22 51.65 51.65 51.56 51.56 1.4K
10:23 51.52 51.59 51.50 51.50 1.5K
10:25 51.50 51.50 51.46 51.46 0.4K
10:26 51.45 51.47 51.39 51.42 3.8K
10:27 51.42 51.42 51.42 51.42 1.1K
10:28 51.39 51.39 51.34 51.34 0.6K
10:29 51.30 51.33 51.30 51.30 2.8K
10:30 51.35 51.41 51.35 51.41 2.6K
10:31 51.38 51.38 51.38 51.38 0.1K
10:32 51.36 51.36 51.36 51.36 2.0K
10:33 51.36 51.36 51.30 51.30 2.1K
10:34 51.33 51.36 51.33 51.36 1.9K
10:35 51.39 51.41 51.38 51.41 0.7K
10:36 51.43 51.47 51.43 51.47 0.5K
10:37 51.46 51.46 51.37 51.37 1.3K
10:38 51.39 51.40 51.39 51.40 2.8K
10:39 51.42 51.42 51.34 51.36 6.1K
10:40 51.37 51.38 51.37 51.38 1.0K
10:41 51.39 51.39 51.34 51.36 2.8K
10:42 51.37 51.39 51.30 51.32 5.1K
10:43 51.32 51.32 51.30 51.32 0.7K
10:44 51.34 51.37 51.34 51.37 1.4K
10:45 51.37 51.37 51.37 51.37 0.3K
10:46 51.41 51.47 51.39 51.47 1.7K
10:47 51.42 51.49 51.42 51.49 2.2K
10:48 51.49 51.50 51.47 51.48 3.1K
10:49 51.49 51.49 51.49 51.49 0.1K
10:50 51.49 51.59 51.49 51.59 2.2K
10:51 51.58 51.62 51.55 51.62 1.3K
10:52 51.64 51.64 51.63 51.63 0.4K
10:53 51.64 51.65 51.64 51.65 0.4K
10:54 51.65 51.65 51.65 51.65 0.2K
10:55 51.67 51.70 51.64 51.70 2.2K
10:56 51.73 51.73 51.73 51.73 0.1K
10:57 51.73 51.76 51.73 51.76 0.5K
10:58 51.77 51.77 51.77 51.77 0.3K
10:59 51.77 51.77 51.77 51.77 0.4K
11:00 51.79 51.79 51.70 51.70 2.7K
11:01 51.69 51.69 51.69 51.69 0.2K
11:02 51.60 51.60 51.55 51.55 0.9K
11:03 51.58 51.62 51.58 51.62 2.4K
11:04 51.67 51.67 51.66 51.66 1.5K
11:05 51.67 51.67 51.65 51.65 0.4K
11:06 51.65 51.65 51.58 51.58 0.5K
11:08 51.59 51.61 51.59 51.61 0.2K
11:09 51.55 51.57 51.54 51.57 3.7K
11:11 51.55 51.55 51.50 51.50 3.8K
11:12 51.52 51.52 51.52 51.52 0.1K
11:13 51.50 51.50 51.50 51.50 0.9K
11:15 51.51 51.51 51.51 51.51 2.3K
11:16 51.51 51.51 51.51 51.51 4.6K
11:17 51.51 51.51 51.50 51.50 3.0K
11:18 51.51 51.53 51.51 51.53 0.6K
11:19 51.54 51.55 51.53 51.55 1.2K
11:20 51.55 51.59 51.55 51.59 2.4K
11:21 51.59 51.62 51.59 51.62 4.1K
11:22 51.63 51.70 51.63 51.70 4.5K
11:23 51.73 51.73 51.72 51.73 0.4K
11:24 51.74 51.74 51.74 51.74 0.3K
11:25 51.73 51.74 51.72 51.72 1.3K
11:27 51.71 51.71 51.71 51.71 1.2K
11:28 51.68 51.71 51.68 51.71 0.7K
11:29 51.70 51.70 51.70 51.70 1.0K
11:30 51.67 51.69 51.67 51.69 7.0K
11:31 51.66 51.66 51.66 51.66 1.8K
11:32 51.67 51.67 51.67 51.67 1.5K
11:33 51.68 51.69 51.68 51.69 1.3K
11:34 51.69 51.70 51.69 51.70 1.4K
11:35 51.67 51.67 51.66 51.67 8.3K
11:36 51.67 51.68 51.65 51.65 2.1K
11:37 51.67 51.70 51.67 51.70 1.8K
11:38 51.71 51.71 51.71 51.71 1.0K
11:39 51.73 51.74 51.73 51.74 0.5K
11:41 51.77 51.78 51.77 51.78 0.5K
11:42 51.77 51.77 51.77 51.77 0.1K
11:43 51.77 51.79 51.77 51.79 1.9K
11:44 51.79 51.84 51.79 51.84 3.0K
11:45 51.80 51.80 51.80 51.80 2.8K
11:46 51.80 51.80 51.80 51.80 1.2K
11:47 51.80 51.80 51.80 51.80 0.1K
11:48 51.77 51.77 51.75 51.77 0.7K
11:50 51.74 51.74 51.70 51.70 0.3K
11:53 51.72 51.72 51.72 51.72 0.3K
11:55 51.73 51.73 51.73 51.73 0.1K
11:56 51.73 51.73 51.67 51.67 0.9K
11:57 51.66 51.67 51.66 51.67 0.3K
11:58 51.67 51.67 51.67 51.67 0.1K
11:59 51.69 51.69 51.67 51.68 0.7K
12:00 51.65 51.70 51.65 51.70 2.0K
12:01 51.71 51.72 51.71 51.72 1.6K
12:02 51.72 51.72 51.72 51.72 0.2K
12:04 51.72 51.73 51.72 51.73 0.3K
12:05 51.72 51.73 51.72 51.73 0.3K
12:06 51.71 51.71 51.71 51.71 0.1K
12:07 51.72 51.72 51.71 51.71 0.9K
12:08 51.73 51.73 51.71 51.71 0.9K
12:09 51.74 51.75 51.74 51.75 0.9K
12:10 51.76 51.78 51.76 51.78 1.1K
12:11 51.78 51.78 51.77 51.78 0.5K
12:12 51.73 51.73 51.73 51.73 0.9K
12:13 51.74 51.75 51.74 51.75 1.4K
12:14 51.76 51.83 51.76 51.83 1.0K
12:15 51.82 51.82 51.79 51.81 2.6K
12:19 51.80 51.81 51.80 51.81 0.2K
12:20 51.84 51.85 51.84 51.85 3.3K
12:21 51.87 51.88 51.87 51.88 0.2K
12:22 51.85 51.86 51.85 51.86 0.6K
12:23 51.87 51.90 51.87 51.90 0.6K
12:24 51.88 51.91 51.88 51.91 0.2K
12:25 51.91 51.93 51.87 51.88 0.7K
12:26 51.88 51.91 51.88 51.91 1.3K
12:27 51.87 51.92 51.87 51.92 0.9K
12:28 51.92 51.92 51.89 51.90 2.3K
12:29 51.91 51.91 51.91 51.91 0.2K
12:30 51.92 51.92 51.90 51.92 1.4K
12:31 51.95 51.95 51.94 51.94 0.5K
12:32 51.93 51.93 51.93 51.93 0.2K
12:33 51.94 51.94 51.94 51.94 0.4K
12:34 51.94 51.95 51.93 51.95 0.5K
12:35 51.97 51.97 51.96 51.96 0.2K
12:36 51.96 51.96 51.96 51.96 0.1K
12:37 51.96 51.97 51.96 51.97 0.5K
12:38 51.98 51.98 51.95 51.97 0.6K
12:39 51.94 51.94 51.89 51.90 2.7K
12:40 51.90 51.90 51.90 51.90 0.1K
12:41 51.88 51.88 51.88 51.88 0.6K
12:42 51.86 51.86 51.86 51.86 0.1K
12:43 51.84 51.84 51.84 51.84 0.2K
12:44 51.87 51.87 51.87 51.87 1.4K
12:46 51.86 51.86 51.86 51.86 0.5K
12:47 51.85 51.85 51.85 51.85 0.2K
12:48 51.87 51.87 51.87 51.87 0.2K
12:49 51.88 51.92 51.88 51.89 2.0K
12:50 51.89 51.89 51.88 51.88 0.4K
12:53 51.89 51.89 51.89 51.89 0.1K
12:54 51.88 51.88 51.86 51.86 0.3K
12:55 51.89 51.89 51.89 51.89 0.3K
12:56 51.89 51.91 51.89 51.91 1.4K
12:58 51.90 51.92 51.90 51.91 1.6K
12:59 51.92 51.95 51.92 51.93 1.2K
13:01 51.90 51.90 51.90 51.90 0.1K
13:02 51.91 51.91 51.89 51.89 0.7K
13:03 51.90 51.90 51.90 51.90 0.2K
13:04 51.87 51.87 51.83 51.83 1.0K
13:06 51.78 51.83 51.78 51.83 2.1K
13:07 51.81 51.81 51.79 51.79 0.8K
13:10 51.76 51.76 51.75 51.75 0.3K
13:12 51.77 51.77 51.77 51.77 0.2K
13:15 51.79 51.80 51.78 51.78 2.1K
13:16 51.79 51.81 51.79 51.81 0.6K
13:17 51.84 51.84 51.84 51.84 0.2K
13:18 51.86 51.86 51.86 51.86 0.1K
13:19 51.85 51.86 51.85 51.86 0.2K
13:20 51.86 51.86 51.86 51.86 0.1K
13:21 51.86 51.87 51.86 51.86 1.0K
13:22 51.85 51.85 51.85 51.85 0.6K
13:23 51.87 51.87 51.86 51.86 0.5K
13:24 51.86 51.91 51.86 51.91 0.4K
13:25 51.90 51.93 51.90 51.93 0.3K
13:26 51.93 51.93 51.93 51.93 0.1K
13:27 51.90 51.90 51.90 51.90 0.5K
13:28 51.92 51.92 51.92 51.92 0.1K
13:29 51.93 51.97 51.93 51.97 0.7K
13:30 51.97 51.97 51.97 51.97 0.2K
13:31 51.96 51.97 51.96 51.96 0.3K
13:32 51.96 51.96 51.96 51.96 0.1K
13:33 51.96 51.96 51.90 51.90 2.6K
13:34 51.91 51.91 51.91 51.91 0.1K
13:37 51.87 51.91 51.87 51.91 2.3K
13:41 51.90 51.90 51.90 51.90 0.1K
13:42 51.93 51.93 51.93 51.93 0.3K
13:43 51.93 51.93 51.93 51.93 0.1K
13:44 51.93 51.94 51.93 51.93 1.0K
13:45 51.94 51.94 51.93 51.93 0.6K
13:46 51.94 51.94 51.94 51.94 0.2K
13:47 51.94 51.96 51.94 51.95 1.0K
13:48 51.96 51.99 51.96 51.99 0.4K
13:49 51.99 51.99 51.95 51.98 1.1K
13:50 51.99 51.99 51.99 51.99 0.1K
13:51 52.00 52.00 51.98 52.00 0.4K
13:52 52.00 52.00 51.99 52.00 0.4K
13:53 52.00 52.00 51.99 51.99 0.2K
13:54 51.99 51.99 51.99 51.99 0.1K
13:55 51.96 51.96 51.95 51.95 0.6K
13:56 51.96 51.97 51.95 51.97 1.9K
13:58 51.95 51.95 51.95 51.95 0.1K
13:59 51.95 51.96 51.95 51.96 0.3K
14:00 51.97 51.97 51.94 51.94 6.4K
14:02 51.93 51.93 51.93 51.93 0.8K
14:03 51.94 51.94 51.92 51.92 0.4K
14:04 51.89 51.89 51.84 51.84 0.4K
14:05 51.84 51.85 51.84 51.85 0.2K
14:08 51.80 51.80 51.80 51.80 2.9K
14:09 51.79 51.80 51.79 51.80 0.7K
14:11 51.81 51.81 51.81 51.81 0.2K
14:12 51.77 51.77 51.77 51.77 1.3K
14:13 51.78 51.79 51.78 51.79 0.5K
14:17 51.77 51.77 51.77 51.77 0.2K
14:18 51.74 51.74 51.73 51.73 2.4K
14:19 51.73 51.73 51.72 51.72 0.8K
14:21 51.72 51.72 51.72 51.72 0.2K
14:22 51.70 51.70 51.70 51.70 1.1K
14:23 51.65 51.67 51.65 51.67 2.8K
14:25 51.66 51.66 51.63 51.65 1.4K
14:26 51.66 51.66 51.66 51.66 2.6K
14:27 51.58 51.58 51.58 51.58 0.3K
14:28 51.58 51.60 51.58 51.60 0.4K
14:30 51.56 51.58 51.56 51.56 2.7K
14:31 51.56 51.56 51.56 51.56 0.1K
14:32 51.56 51.56 51.51 51.54 2.3K
14:33 51.55 51.55 51.53 51.53 0.6K
14:34 51.54 51.56 51.53 51.55 1.4K
14:35 51.56 51.56 51.55 51.55 1.0K
14:36 51.54 51.55 51.54 51.55 0.3K
14:37 51.56 51.57 51.56 51.56 0.9K
14:38 51.58 51.60 51.58 51.60 1.1K
14:39 51.60 51.60 51.60 51.60 1.2K
14:42 51.60 51.63 51.60 51.63 1.2K
14:43 51.62 51.62 51.60 51.60 1.6K
14:44 51.62 51.63 51.62 51.62 1.4K
14:46 51.63 51.66 51.63 51.66 1.8K
14:47 51.67 51.67 51.67 51.67 0.4K
14:48 51.67 51.69 51.67 51.69 0.5K
14:49 51.70 51.71 51.70 51.71 0.4K
14:50 51.72 51.76 51.72 51.76 1.6K
14:52 51.72 51.72 51.72 51.72 0.1K
14:53 51.73 51.75 51.72 51.75 1.3K
14:54 51.74 51.74 51.74 51.74 0.2K
14:55 51.74 51.74 51.73 51.74 0.5K
14:56 51.71 51.71 51.71 51.71 0.2K
14:57 51.74 51.74 51.74 51.74 0.1K
14:58 51.73 51.74 51.61 51.61 4.3K
15:00 51.61 51.61 51.61 51.61 0.3K
15:03 51.64 51.64 51.64 51.64 0.3K
15:06 51.61 51.62 51.57 51.57 2.4K
15:07 51.55 51.55 51.55 51.55 1.2K
15:10 51.53 51.53 51.52 51.52 0.4K
15:11 51.53 51.55 51.53 51.55 1.8K
15:12 51.54 51.54 51.54 51.54 0.3K
15:13 51.55 51.55 51.54 51.54 0.7K
15:14 51.51 51.51 51.50 51.50 2.4K
15:17 51.53 51.53 51.53 51.53 0.1K
15:18 51.53 51.53 51.53 51.53 0.5K
15:19 51.53 51.53 51.53 51.53 1.2K
15:20 51.54 51.56 51.54 51.56 3.0K
15:21 51.57 51.57 51.55 51.55 0.7K
15:24 51.57 51.57 51.57 51.57 1.7K
15:25 51.56 51.56 51.56 51.56 0.2K
15:26 51.56 51.56 51.56 51.56 0.1K
15:27 51.56 51.56 51.55 51.55 2.3K
15:29 51.54 51.54 51.54 51.54 0.1K
15:30 51.55 51.56 51.54 51.56 2.4K
15:32 51.57 51.57 51.57 51.57 0.2K
15:33 51.57 51.57 51.57 51.57 0.2K
15:34 51.56 51.56 51.56 51.56 0.3K
15:35 51.56 51.57 51.56 51.56 4.2K
15:36 51.57 51.57 51.57 51.57 2.1K
15:37 51.56 51.56 51.56 51.56 0.6K
15:38 51.56 51.56 51.55 51.56 2.3K
15:39 51.55 51.55 51.55 51.55 0.2K
15:40 51.55 51.58 51.55 51.57 4.9K
15:41 51.58 51.60 51.58 51.60 1.2K
15:43 51.60 51.60 51.60 51.60 0.2K
15:44 51.60 51.63 51.60 51.62 6.2K
15:45 51.62 51.62 51.60 51.60 1.6K
15:46 51.56 51.57 51.56 51.56 1.5K
15:47 51.55 51.55 51.55 51.55 0.8K
15:48 51.55 51.57 51.55 51.57 2.9K
15:49 51.57 51.62 51.56 51.60 4.4K
15:50 51.65 51.66 51.65 51.66 2.8K
15:51 51.67 51.67 51.65 51.67 1.9K
15:52 51.66 51.70 51.66 51.70 5.2K
15:53 51.70 51.70 51.65 51.65 6.3K
15:54 51.65 51.66 51.65 51.65 1.9K
15:55 51.67 51.69 51.67 51.67 3.7K
15:56 51.68 51.68 51.67 51.68 2.5K
15:57 51.68 51.70 51.67 51.70 4.2K
15:58 51.71 51.75 51.70 51.75 15.6K
15:59 51.77 51.79 51.74 51.78 39.0K
16:00 51.76 51.76 51.76 51.76 62.7K
16:01 51.76 51.76 51.76 51.76 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available