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 52.03 52.11 51.96 52.04 18.7K
09:31 52.08 52.17 52.00 52.00 8.7K
09:32 52.00 52.00 51.92 51.92 3.4K
09:33 51.91 52.02 51.91 51.95 3.9K
09:34 51.95 51.96 51.86 51.94 4.9K
09:35 51.95 51.95 51.88 51.89 2.7K
09:36 51.90 51.90 51.83 51.86 5.0K
09:37 51.88 51.93 51.83 51.89 5.3K
09:38 51.84 51.88 51.78 51.79 4.6K
09:39 51.79 51.80 51.79 51.80 0.6K
09:40 51.84 51.89 51.83 51.83 5.4K
09:41 51.86 51.90 51.86 51.90 3.0K
09:42 51.86 51.90 51.84 51.88 2.1K
09:43 51.93 51.93 51.93 51.93 0.9K
09:44 51.97 51.97 51.97 51.97 1.0K
09:45 52.01 52.09 52.01 52.06 1.5K
09:46 52.05 52.05 52.00 52.03 1.8K
09:47 51.99 51.99 51.91 51.93 4.3K
09:48 51.94 51.97 51.92 51.92 1.9K
09:49 51.94 51.94 51.94 51.94 0.3K
09:50 51.93 51.97 51.93 51.95 1.2K
09:51 51.96 51.98 51.96 51.98 1.5K
09:52 51.93 51.93 51.90 51.90 0.5K
09:53 51.88 51.88 51.87 51.87 2.9K
09:54 51.92 51.92 51.75 51.75 2.2K
09:55 51.72 51.74 51.72 51.74 1.3K
09:56 51.69 51.75 51.69 51.75 3.6K
09:57 51.80 51.90 51.80 51.90 0.9K
09:58 51.91 51.94 51.91 51.94 0.5K
10:00 51.87 51.87 51.86 51.86 1.6K
10:01 51.89 51.89 51.86 51.86 1.0K
10:02 51.88 51.94 51.88 51.94 1.9K
10:03 51.96 51.96 51.92 51.96 1.9K
10:05 51.90 51.92 51.90 51.92 1.4K
10:06 51.92 51.95 51.92 51.95 2.1K
10:07 51.96 51.98 51.95 51.95 2.8K
10:08 51.96 51.99 51.96 51.99 1.6K
10:09 52.00 52.02 51.98 51.98 0.9K
10:10 51.99 51.99 51.93 51.93 3.2K
10:11 51.89 51.89 51.89 51.89 1.2K
10:12 51.86 51.86 51.86 51.86 0.6K
10:13 51.81 51.86 51.79 51.79 1.3K
10:15 51.81 51.86 51.81 51.86 3.2K
10:16 51.87 51.90 51.86 51.89 4.7K
10:17 51.89 51.91 51.89 51.91 3.9K
10:18 51.89 51.89 51.85 51.85 1.3K
10:19 51.80 51.80 51.77 51.77 0.3K
10:20 51.77 51.77 51.75 51.75 2.3K
10:21 51.73 51.75 51.70 51.70 1.4K
10:22 51.68 51.69 51.68 51.69 0.7K
10:23 51.66 51.70 51.66 51.69 1.9K
10:24 51.70 51.71 51.64 51.71 4.0K
10:25 51.72 51.73 51.72 51.73 1.5K
10:26 51.72 51.72 51.72 51.72 0.3K
10:27 51.68 51.75 51.68 51.75 5.5K
10:28 51.77 51.78 51.77 51.77 1.3K
10:29 51.75 51.78 51.75 51.77 0.6K
10:30 51.78 51.86 51.78 51.86 2.8K
10:31 51.86 51.88 51.86 51.87 5.5K
10:32 51.88 51.89 51.84 51.84 10.0K
10:33 51.84 51.84 51.78 51.78 1.5K
10:34 51.78 51.85 51.78 51.85 4.9K
10:35 51.85 51.87 51.85 51.87 1.4K
10:36 51.95 51.97 51.95 51.97 3.8K
10:37 51.94 51.96 51.94 51.96 0.5K
10:38 51.95 51.95 51.95 51.95 0.1K
10:39 51.93 51.98 51.93 51.98 3.9K
10:40 52.00 52.06 52.00 52.04 1.8K
10:41 52.05 52.05 52.01 52.03 1.1K
10:42 52.03 52.03 52.01 52.03 0.9K
10:43 52.02 52.04 52.02 52.03 0.6K
10:44 52.04 52.07 52.04 52.06 1.6K
10:45 52.08 52.08 52.04 52.04 3.1K
10:46 52.05 52.05 52.02 52.02 1.4K
10:47 52.01 52.02 52.00 52.02 4.3K
10:48 52.03 52.03 51.99 52.02 4.9K
10:49 52.01 52.01 51.99 51.99 1.9K
10:50 51.99 51.99 51.99 51.99 0.4K
10:51 52.00 52.00 52.00 52.00 0.1K
10:52 52.00 52.04 52.00 52.04 3.0K
10:53 52.05 52.06 52.03 52.03 5.1K
10:54 52.04 52.05 52.04 52.04 1.1K
10:55 52.05 52.06 52.05 52.06 0.9K
10:56 52.06 52.13 52.06 52.13 5.3K
10:58 52.09 52.11 52.09 52.11 0.4K
10:59 52.10 52.10 52.07 52.07 2.1K
11:00 52.10 52.11 52.10 52.11 2.1K
11:01 52.11 52.12 52.11 52.12 1.1K
11:02 52.13 52.13 52.11 52.11 0.7K
11:03 52.11 52.13 52.11 52.13 1.0K
11:04 52.11 52.13 52.11 52.12 0.6K
11:05 52.13 52.13 52.11 52.12 0.8K
11:06 52.07 52.07 52.02 52.02 5.9K
11:07 52.01 52.04 52.01 52.04 3.9K
11:08 52.04 52.06 52.04 52.06 1.7K
11:10 52.03 52.07 52.03 52.07 0.8K
11:11 52.03 52.03 51.99 51.99 2.2K
11:12 52.02 52.03 52.02 52.03 2.3K
11:13 52.03 52.03 52.01 52.01 0.7K
11:14 52.03 52.03 52.00 52.00 3.5K
11:15 52.00 52.01 51.99 52.01 3.1K
11:16 52.03 52.03 52.03 52.03 0.7K
11:17 51.99 52.02 51.99 51.99 3.4K
11:18 52.00 52.00 52.00 52.00 1.0K
11:19 52.01 52.01 51.99 52.00 1.1K
11:20 51.99 52.00 51.99 52.00 4.1K
11:21 52.00 52.00 51.99 51.99 3.9K
11:22 52.00 52.00 51.97 51.97 4.4K
11:23 51.97 51.97 51.97 51.97 0.5K
11:24 51.97 52.00 51.96 52.00 2.2K
11:25 52.02 52.07 52.02 52.07 2.2K
11:26 52.06 52.06 52.02 52.02 2.5K
11:27 52.01 52.01 51.97 51.98 1.2K
11:28 52.00 52.00 52.00 52.00 1.1K
11:29 52.01 52.02 51.95 51.95 2.6K
11:30 51.94 51.96 51.94 51.96 2.0K
11:31 51.95 51.95 51.93 51.93 2.1K
11:32 51.95 51.95 51.95 51.95 1.9K
11:33 51.95 52.00 51.95 52.00 3.2K
11:34 52.01 52.01 51.98 51.98 4.0K
11:35 51.97 51.98 51.94 51.94 2.9K
11:36 51.91 51.92 51.91 51.92 1.2K
11:38 51.93 51.94 51.90 51.90 2.1K
11:39 51.90 51.90 51.89 51.90 3.6K
11:40 51.93 51.93 51.93 51.93 0.1K
11:41 51.95 51.95 51.95 51.95 0.8K
11:43 51.95 51.99 51.95 51.97 2.7K
11:45 51.99 52.01 51.99 51.99 2.0K
11:46 51.99 52.00 51.99 52.00 0.3K
11:47 52.01 52.01 51.98 51.98 0.4K
11:49 52.02 52.02 52.02 52.02 1.8K
11:51 52.03 52.04 52.03 52.04 1.0K
11:53 52.05 52.05 52.05 52.05 0.1K
11:56 52.03 52.03 52.03 52.03 0.1K
11:57 52.05 52.06 52.05 52.06 1.0K
11:58 52.05 52.05 52.05 52.05 0.1K
11:59 52.05 52.06 52.05 52.06 0.2K
12:00 52.03 52.03 52.03 52.03 0.1K
12:01 52.03 52.03 52.03 52.03 0.5K
12:02 52.02 52.02 52.02 52.02 0.1K
12:03 52.02 52.08 52.02 52.06 5.7K
12:04 52.08 52.08 52.08 52.08 0.1K
12:05 52.06 52.06 52.06 52.06 0.1K
12:07 52.09 52.11 52.08 52.11 3.6K
12:10 52.11 52.11 52.08 52.09 1.0K
12:11 52.09 52.10 52.09 52.09 2.2K
12:12 52.09 52.09 52.09 52.09 0.1K
12:13 52.11 52.13 52.11 52.13 2.1K
12:14 52.13 52.15 52.13 52.14 1.0K
12:16 52.14 52.18 52.14 52.18 2.0K
12:17 52.21 52.21 52.17 52.17 1.6K
12:18 52.20 52.20 52.20 52.20 0.1K
12:19 52.21 52.23 52.21 52.23 1.4K
12:20 52.22 52.25 52.20 52.20 0.6K
12:21 52.27 52.27 52.22 52.22 0.6K
12:22 52.27 52.30 52.27 52.30 2.3K
12:23 52.30 52.30 52.30 52.30 0.5K
12:27 52.30 52.31 52.30 52.31 0.5K
12:28 52.30 52.30 52.30 52.30 0.1K
12:30 52.30 52.30 52.30 52.30 0.1K
12:31 52.30 52.32 52.30 52.32 3.0K
12:32 52.33 52.33 52.33 52.33 0.1K
12:33 52.33 52.33 52.33 52.33 0.1K
12:34 52.32 52.34 52.32 52.34 1.1K
12:35 52.35 52.35 52.35 52.35 0.1K
12:37 52.33 52.36 52.33 52.36 1.5K
12:39 52.38 52.38 52.38 52.38 0.1K
12:40 52.37 52.38 52.36 52.36 0.6K
12:41 52.38 52.38 52.38 52.38 0.1K
12:42 52.38 52.39 52.36 52.39 1.6K
12:43 52.40 52.41 52.40 52.41 0.2K
12:44 52.41 52.41 52.41 52.41 0.2K
12:45 52.41 52.41 52.41 52.41 0.1K
12:49 52.38 52.38 52.38 52.38 0.2K
12:50 52.38 52.45 52.38 52.43 3.4K
12:51 52.43 52.43 52.43 52.43 0.1K
12:52 52.44 52.44 52.40 52.44 1.5K
12:53 52.45 52.45 52.45 52.45 0.1K
12:54 52.43 52.43 52.42 52.42 1.3K
12:55 52.44 52.47 52.44 52.44 3.7K
12:59 52.45 52.45 52.45 52.45 0.1K
13:02 52.45 52.45 52.45 52.45 0.1K
13:03 52.45 52.45 52.45 52.45 2.3K
13:04 52.45 52.45 52.45 52.45 0.8K
13:05 52.45 52.45 52.45 52.45 4.0K
13:06 52.45 52.47 52.45 52.47 3.7K
13:07 52.48 52.48 52.48 52.48 0.3K
13:08 52.48 52.48 52.46 52.46 0.3K
13:09 52.48 52.48 52.48 52.48 0.1K
13:10 52.48 52.51 52.48 52.51 2.2K
13:11 52.53 52.53 52.48 52.50 1.0K
13:14 52.48 52.50 52.48 52.50 1.9K
13:15 52.51 52.52 52.51 52.52 0.3K
13:16 52.51 52.51 52.51 52.51 1.4K
13:17 52.51 52.51 52.51 52.51 0.1K
13:19 52.52 52.52 52.51 52.52 5.1K
13:20 52.52 52.52 52.52 52.52 0.1K
13:21 52.52 52.52 52.52 52.52 0.3K
13:23 52.49 52.49 52.49 52.49 1.9K
13:24 52.48 52.48 52.48 52.48 0.2K
13:26 52.46 52.47 52.46 52.47 0.8K
13:27 52.47 52.47 52.47 52.47 0.1K
13:28 52.47 52.48 52.47 52.48 2.7K
13:29 52.48 52.48 52.48 52.48 1.6K
13:30 52.49 52.50 52.47 52.47 3.3K
13:31 52.48 52.48 52.44 52.44 3.0K
13:32 52.45 52.45 52.45 52.45 0.6K
13:35 52.46 52.47 52.46 52.47 1.4K
13:36 52.46 52.46 52.46 52.46 0.1K
13:37 52.46 52.46 52.46 52.46 0.5K
13:38 52.46 52.46 52.46 52.46 0.5K
13:40 52.44 52.45 52.44 52.45 0.7K
13:41 52.45 52.46 52.45 52.46 2.0K
13:42 52.45 52.47 52.45 52.47 1.5K
13:43 52.46 52.51 52.46 52.51 3.6K
13:44 52.50 52.50 52.50 52.50 1.5K
13:46 52.50 52.50 52.33 52.39 13.6K
13:48 52.41 52.41 52.41 52.41 1.1K
13:49 52.43 52.45 52.43 52.45 1.9K
13:50 52.48 52.48 52.48 52.48 0.2K
13:52 52.48 52.48 52.48 52.48 0.3K
13:53 52.44 52.47 52.44 52.46 1.0K
13:54 52.43 52.43 52.43 52.43 0.4K
13:55 52.43 52.46 52.43 52.46 0.3K
13:56 52.43 52.43 52.43 52.43 0.6K
13:57 52.41 52.41 52.41 52.41 0.2K
13:58 52.41 52.43 52.41 52.43 0.6K
14:00 52.42 52.42 52.42 52.42 0.4K
14:02 52.41 52.42 52.41 52.42 0.2K
14:03 52.42 52.43 52.42 52.43 1.3K
14:04 52.42 52.42 52.40 52.40 0.7K
14:05 52.39 52.39 52.39 52.39 0.3K
14:06 52.42 52.43 52.42 52.43 1.0K
14:07 52.44 52.44 52.44 52.44 0.1K
14:08 52.43 52.43 52.41 52.41 0.8K
14:09 52.42 52.42 52.42 52.42 0.1K
14:10 52.43 52.44 52.43 52.44 0.8K
14:11 52.44 52.44 52.44 52.44 1.2K
14:12 52.43 52.45 52.43 52.45 2.0K
14:13 52.46 52.47 52.46 52.47 0.7K
14:14 52.43 52.43 52.43 52.43 0.7K
14:15 52.43 52.43 52.42 52.42 3.6K
14:16 52.40 52.40 52.40 52.40 0.1K
14:17 52.41 52.41 52.39 52.39 1.3K
14:18 52.40 52.40 52.40 52.40 0.3K
14:19 52.41 52.41 52.41 52.41 1.1K
14:22 52.42 52.42 52.42 52.42 0.3K
14:23 52.42 52.43 52.42 52.43 1.4K
14:25 52.44 52.45 52.44 52.45 1.1K
14:26 52.46 52.46 52.46 52.46 0.2K
14:27 52.47 52.47 52.47 52.47 0.7K
14:30 52.50 52.50 52.50 52.50 0.1K
14:31 52.48 52.48 52.47 52.47 2.1K
14:32 52.48 52.48 52.43 52.45 3.5K
14:33 52.45 52.45 52.43 52.44 2.0K
14:35 52.43 52.43 52.43 52.43 0.2K
14:36 52.44 52.46 52.44 52.46 1.7K
14:37 52.46 52.46 52.46 52.46 0.8K
14:42 52.46 52.46 52.45 52.45 0.2K
14:43 52.46 52.47 52.46 52.47 1.9K
14:44 52.46 52.46 52.45 52.45 1.3K
14:47 52.45 52.45 52.44 52.45 3.4K
14:48 52.46 52.47 52.46 52.47 1.6K
14:49 52.47 52.49 52.47 52.49 1.1K
14:51 52.50 52.50 52.47 52.47 2.3K
14:54 52.42 52.42 52.40 52.40 2.4K
14:55 52.41 52.41 52.41 52.41 1.1K
14:56 52.42 52.43 52.42 52.43 1.7K
14:57 52.43 52.43 52.41 52.41 1.2K
14:58 52.42 52.42 52.42 52.42 0.3K
14:59 52.43 52.46 52.43 52.46 2.7K
15:00 52.46 52.46 52.46 52.46 0.1K
15:01 52.45 52.45 52.45 52.45 0.4K
15:02 52.45 52.45 52.40 52.43 18.2K
15:03 52.40 52.44 52.40 52.44 3.1K
15:04 52.43 52.43 52.41 52.41 0.5K
15:05 52.41 52.42 52.41 52.42 0.6K
15:07 52.43 52.43 52.43 52.43 0.2K
15:08 52.43 52.43 52.42 52.42 1.7K
15:09 52.43 52.43 52.42 52.42 0.7K
15:10 52.42 52.42 52.35 52.35 6.6K
15:11 52.37 52.37 52.37 52.37 1.1K
15:13 52.37 52.37 52.36 52.36 1.7K
15:14 52.36 52.36 52.34 52.34 1.3K
15:15 52.34 52.35 52.32 52.32 1.6K
15:16 52.33 52.34 52.33 52.34 2.1K
15:17 52.33 52.33 52.33 52.33 0.3K
15:18 52.34 52.35 52.34 52.34 4.8K
15:19 52.34 52.35 52.34 52.35 0.2K
15:20 52.35 52.35 52.33 52.33 1.4K
15:21 52.34 52.34 52.34 52.34 0.3K
15:22 52.32 52.32 52.32 52.32 0.4K
15:23 52.34 52.35 52.31 52.31 4.3K
15:24 52.30 52.31 52.30 52.31 0.3K
15:25 52.29 52.29 52.29 52.29 0.9K
15:27 52.30 52.31 52.30 52.31 0.2K
15:28 52.32 52.33 52.32 52.33 1.1K
15:29 52.33 52.46 52.33 52.46 6.7K
15:30 52.44 52.44 52.44 52.44 2.0K
15:31 52.44 52.44 52.44 52.44 0.6K
15:32 52.45 52.45 52.45 52.45 0.1K
15:33 52.45 52.45 52.44 52.44 0.8K
15:34 52.44 52.44 52.44 52.44 1.4K
15:35 52.44 52.45 52.44 52.45 1.3K
15:36 52.45 52.45 52.45 52.45 0.5K
15:37 52.45 52.45 52.45 52.45 0.1K
15:38 52.45 52.46 52.45 52.45 0.6K
15:39 52.45 52.45 52.44 52.45 1.8K
15:40 52.43 52.43 52.43 52.43 4.8K
15:41 52.43 52.45 52.43 52.45 2.6K
15:42 52.45 52.45 52.45 52.45 1.1K
15:43 52.46 52.48 52.46 52.48 3.7K
15:44 52.49 52.50 52.49 52.49 1.6K
15:45 52.50 52.51 52.50 52.51 2.1K
15:46 52.50 52.50 52.48 52.50 2.1K
15:47 52.50 52.55 52.49 52.49 3.9K
15:48 52.50 52.50 52.50 52.50 0.4K
15:49 52.50 52.50 52.50 52.50 0.4K
15:50 52.51 52.54 52.51 52.54 3.9K
15:51 52.55 52.58 52.55 52.58 3.1K
15:52 52.57 52.57 52.57 52.57 2.1K
15:53 52.59 52.59 52.58 52.58 1.2K
15:54 52.58 52.58 52.58 52.58 2.3K
15:55 52.58 52.61 52.58 52.60 9.0K
15:56 52.60 52.61 52.60 52.60 4.3K
15:57 52.60 52.61 52.60 52.60 2.5K
15:58 52.60 52.61 52.59 52.61 6.2K
15:59 52.60 52.61 52.59 52.60 20.1K
16:00 52.60 52.60 52.60 52.60 108.0K
16:01 52.60 52.60 52.60 52.60 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available