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 52.91 53.04 52.86 52.86 14.7K
09:31 52.83 52.88 52.73 52.88 8.5K
09:32 52.92 52.92 52.91 52.91 1.0K
09:33 52.92 52.92 52.82 52.82 1.5K
09:35 52.79 52.79 52.74 52.75 2.3K
09:36 52.82 52.85 52.81 52.85 2.5K
09:37 52.86 52.92 52.86 52.92 1.2K
09:38 52.94 52.94 52.85 52.92 1.4K
09:39 52.86 52.90 52.85 52.85 0.5K
09:40 52.90 52.96 52.88 52.93 5.0K
09:41 52.89 52.89 52.85 52.85 1.2K
09:42 52.84 52.85 52.82 52.84 1.9K
09:43 52.79 52.87 52.79 52.87 2.2K
09:44 52.93 52.94 52.93 52.94 0.7K
09:45 53.04 53.04 53.01 53.01 0.7K
09:46 53.04 53.07 53.04 53.07 4.1K
09:47 53.05 53.05 53.02 53.02 2.5K
09:48 53.06 53.06 52.99 52.99 1.6K
09:49 53.02 53.04 53.02 53.04 1.0K
09:50 53.04 53.05 53.04 53.05 0.8K
09:51 53.09 53.10 53.09 53.10 0.9K
09:52 53.12 53.12 53.07 53.07 1.7K
09:53 53.02 53.07 53.02 53.07 0.7K
09:54 53.05 53.08 53.04 53.04 1.8K
09:55 53.02 53.02 53.02 53.02 0.3K
09:56 53.07 53.07 53.01 53.07 1.4K
09:57 53.13 53.14 53.13 53.14 0.8K
09:58 53.16 53.19 53.12 53.17 3.7K
09:59 53.17 53.17 53.17 53.17 1.5K
10:00 53.20 53.26 53.20 53.26 3.5K
10:01 53.28 53.29 53.28 53.29 0.5K
10:02 53.27 53.27 53.18 53.18 2.5K
10:03 53.11 53.12 52.99 53.02 12.4K
10:04 52.97 53.01 52.94 52.95 7.3K
10:05 53.03 53.05 52.95 52.95 2.6K
10:06 52.91 52.96 52.84 52.84 3.7K
10:07 52.89 52.89 52.80 52.80 1.1K
10:08 52.84 52.86 52.79 52.79 8.0K
10:09 52.79 52.87 52.79 52.84 1.3K
10:10 52.84 52.91 52.84 52.91 1.4K
10:11 52.92 52.92 52.92 52.92 0.1K
10:12 52.91 53.01 52.91 53.01 1.0K
10:13 53.01 53.01 52.91 52.94 2.8K
10:14 52.96 53.01 52.96 53.01 1.0K
10:15 53.14 53.15 53.14 53.15 0.6K
10:16 53.11 53.15 53.11 53.14 1.0K
10:17 52.97 53.12 52.97 53.10 28.2K
10:18 53.06 53.14 53.06 53.14 2.1K
10:19 53.14 53.14 53.11 53.13 2.4K
10:20 53.10 53.12 53.04 53.08 3.6K
10:21 53.10 53.10 53.10 53.10 0.2K
10:22 53.10 53.10 53.10 53.10 0.2K
10:23 53.14 53.15 53.11 53.15 1.1K
10:24 53.16 53.18 53.16 53.18 0.4K
10:27 53.17 53.17 53.12 53.12 3.4K
10:28 53.12 53.13 53.12 53.13 0.6K
10:29 53.17 53.17 53.15 53.15 0.8K
10:30 53.13 53.18 53.10 53.10 3.5K
10:31 53.09 53.09 53.04 53.05 2.3K
10:32 53.05 53.08 53.05 53.08 0.9K
10:33 53.04 53.10 53.04 53.07 2.0K
10:34 53.06 53.06 52.97 52.97 2.8K
10:35 52.98 52.98 52.95 52.98 2.8K
10:36 52.94 52.96 52.93 52.96 0.8K
10:37 52.98 52.99 52.93 52.93 3.5K
10:38 52.93 52.94 52.90 52.91 1.8K
10:39 52.90 52.93 52.90 52.92 1.1K
10:40 52.96 52.98 52.96 52.97 1.8K
10:41 53.00 53.00 53.00 53.00 0.5K
10:43 53.01 53.03 52.98 52.98 1.1K
10:44 53.00 53.00 53.00 53.00 0.2K
10:45 53.03 53.04 53.02 53.04 4.8K
10:46 53.11 53.11 53.05 53.08 6.8K
10:47 53.09 53.15 53.09 53.15 5.7K
10:48 53.14 53.14 53.14 53.14 0.1K
10:49 53.13 53.16 53.13 53.16 0.6K
10:50 53.16 53.16 53.12 53.16 2.0K
10:51 53.13 53.13 53.10 53.10 2.8K
10:52 53.09 53.12 53.09 53.10 1.0K
10:53 53.09 53.10 53.07 53.10 1.0K
10:54 53.10 53.10 53.10 53.10 0.8K
10:55 53.11 53.11 53.03 53.03 2.8K
10:56 53.03 53.03 53.03 53.03 1.4K
10:58 53.03 53.04 53.01 53.01 1.0K
10:59 53.00 53.01 53.00 53.01 0.9K
11:00 53.02 53.03 53.02 53.02 1.4K
11:02 53.06 53.07 53.06 53.07 0.9K
11:03 53.06 53.07 53.02 53.03 2.4K
11:04 53.01 53.01 53.00 53.00 1.0K
11:05 53.01 53.04 53.01 53.04 2.3K
11:06 53.06 53.07 53.06 53.07 1.5K
11:08 53.10 53.12 53.10 53.10 1.0K
11:09 53.13 53.13 53.11 53.11 0.3K
11:10 53.12 53.12 53.01 53.01 3.2K
11:11 53.01 53.04 53.00 53.04 4.0K
11:12 53.02 53.02 53.02 53.02 2.3K
11:13 53.02 53.04 53.01 53.04 5.6K
11:14 53.00 53.04 53.00 53.04 2.3K
11:15 53.04 53.05 53.01 53.01 8.2K
11:16 53.02 53.02 53.00 53.00 5.8K
11:17 53.02 53.02 52.99 52.99 3.9K
11:18 52.99 53.01 52.99 53.00 2.6K
11:19 53.00 53.01 53.00 53.01 5.4K
11:20 53.01 53.04 53.01 53.04 4.8K
11:21 53.04 53.08 53.04 53.08 1.4K
11:22 53.06 53.06 53.06 53.06 0.5K
11:23 53.07 53.11 53.07 53.10 2.4K
11:24 53.09 53.10 53.09 53.10 1.3K
11:25 53.08 53.08 53.05 53.05 3.3K
11:26 53.07 53.07 53.03 53.03 1.2K
11:27 53.02 53.02 52.99 52.99 2.3K
11:28 53.00 53.00 52.93 52.98 2.7K
11:29 52.97 52.99 52.96 52.99 1.0K
11:30 52.97 52.97 52.95 52.97 2.9K
11:31 52.96 52.97 52.95 52.95 1.6K
11:32 52.96 52.97 52.95 52.97 3.3K
11:33 52.96 53.00 52.95 52.95 5.4K
11:34 52.93 52.98 52.88 52.88 6.1K
11:35 52.88 52.88 52.88 52.88 1.0K
11:37 52.91 52.91 52.88 52.90 0.6K
11:38 52.93 52.93 52.93 52.93 0.8K
11:39 52.91 52.92 52.85 52.85 31.2K
11:40 52.85 52.91 52.85 52.89 0.5K
11:41 52.90 52.90 52.90 52.90 0.1K
11:42 52.91 52.93 52.91 52.93 1.3K
11:43 52.90 52.90 52.87 52.90 1.1K
11:45 52.87 52.87 52.87 52.87 0.2K
11:48 52.90 52.90 52.90 52.90 1.0K
11:49 52.91 52.91 52.91 52.91 0.9K
11:50 52.91 52.91 52.88 52.88 0.4K
11:51 52.92 52.92 52.92 52.92 0.1K
11:52 52.91 52.91 52.90 52.90 1.8K
11:53 52.92 52.92 52.90 52.90 0.2K
11:54 52.92 52.92 52.85 52.85 4.5K
11:55 52.82 52.84 52.79 52.79 4.2K
11:56 52.76 52.76 52.76 52.76 0.3K
11:57 52.75 52.78 52.75 52.77 1.1K
11:58 52.76 52.76 52.75 52.75 4.4K
11:59 52.73 52.76 52.73 52.76 0.2K
12:00 52.73 52.77 52.73 52.77 5.1K
12:02 52.79 52.79 52.79 52.79 0.2K
12:03 52.75 52.75 52.73 52.73 0.7K
12:04 52.70 52.70 52.70 52.70 0.5K
12:05 52.71 52.79 52.71 52.79 1.0K
12:06 52.80 52.80 52.80 52.80 0.1K
12:07 52.81 52.81 52.80 52.80 0.4K
12:08 52.80 52.80 52.80 52.80 0.1K
12:09 52.79 52.82 52.79 52.82 0.6K
12:10 52.83 52.85 52.83 52.83 0.8K
12:11 52.83 52.83 52.83 52.83 0.1K
12:12 52.83 52.83 52.83 52.83 0.1K
12:14 52.87 52.87 52.87 52.87 0.1K
12:15 52.87 52.87 52.84 52.84 0.5K
12:18 52.90 52.90 52.89 52.89 4.2K
12:19 52.89 52.89 52.85 52.85 2.8K
12:20 52.88 52.88 52.83 52.83 3.3K
12:22 52.83 52.83 52.83 52.83 0.3K
12:23 52.81 52.81 52.76 52.76 0.9K
12:24 52.78 52.81 52.78 52.81 2.5K
12:26 52.79 52.81 52.79 52.81 0.4K
12:27 52.78 52.78 52.78 52.78 0.1K
12:30 52.79 52.79 52.79 52.79 0.4K
12:31 52.78 52.78 52.78 52.78 0.2K
12:32 52.80 52.80 52.76 52.76 0.5K
12:33 52.79 52.79 52.79 52.79 0.1K
12:34 52.78 52.78 52.73 52.73 1.2K
12:35 52.73 52.73 52.73 52.73 0.1K
12:37 52.76 52.76 52.76 52.76 0.3K
12:40 52.76 52.76 52.76 52.76 0.1K
12:41 52.79 52.83 52.79 52.83 2.6K
12:42 52.84 52.84 52.83 52.83 0.4K
12:43 52.83 52.83 52.82 52.83 1.4K
12:44 52.82 52.82 52.82 52.82 0.6K
12:45 52.82 52.85 52.82 52.85 3.0K
12:46 52.86 52.86 52.86 52.86 0.5K
12:48 52.87 52.87 52.87 52.87 0.3K
12:50 52.86 52.86 52.86 52.86 1.5K
12:51 52.84 52.86 52.84 52.86 0.8K
12:56 52.86 52.88 52.86 52.88 1.2K
12:57 52.89 52.91 52.89 52.91 1.0K
12:58 52.93 52.93 52.93 52.93 0.2K
12:59 52.94 52.94 52.93 52.93 0.8K
13:00 52.94 52.96 52.94 52.96 1.9K
13:01 52.98 53.00 52.98 53.00 0.8K
13:05 53.00 53.00 53.00 53.00 0.4K
13:06 53.00 53.01 53.00 53.01 0.8K
13:07 53.01 53.01 53.01 53.01 0.1K
13:08 53.01 53.02 53.01 53.02 0.4K
13:09 53.02 53.02 53.02 53.02 0.1K
13:10 53.00 53.03 53.00 53.03 1.8K
13:12 53.04 53.04 53.04 53.04 0.9K
13:13 53.04 53.04 53.01 53.01 1.9K
13:20 52.98 52.98 52.98 52.98 0.4K
13:21 53.01 53.01 53.01 53.01 1.6K
13:22 53.02 53.02 53.02 53.02 0.1K
13:24 53.02 53.02 53.02 53.02 0.1K
13:27 53.02 53.02 53.00 53.00 0.3K
13:28 53.00 53.01 53.00 53.01 7.5K
13:30 53.00 53.00 53.00 53.00 0.9K
13:31 53.00 53.00 53.00 53.00 0.1K
13:32 53.01 53.01 53.01 53.01 0.1K
13:33 53.01 53.02 53.01 53.02 1.5K
13:34 53.02 53.02 53.00 53.00 0.2K
13:36 53.02 53.02 53.02 53.02 0.1K
13:37 53.02 53.02 53.02 53.02 0.1K
13:41 53.00 53.01 53.00 53.01 5.4K
13:42 53.01 53.01 53.00 53.00 0.3K
13:43 53.00 53.01 53.00 53.01 2.0K
13:44 53.00 53.00 53.00 53.00 0.1K
13:45 53.01 53.01 53.00 53.00 0.2K
13:46 53.01 53.01 53.01 53.01 0.1K
13:47 53.01 53.02 53.01 53.02 0.8K
13:48 53.03 53.03 53.03 53.03 0.2K
13:49 53.04 53.04 53.00 53.01 3.3K
13:50 53.01 53.01 52.99 52.99 1.6K
13:51 53.00 53.00 53.00 53.00 0.2K
13:53 53.01 53.01 53.01 53.01 0.1K
13:56 53.02 53.02 52.95 52.95 2.4K
13:57 52.93 52.95 52.92 52.92 1.0K
13:58 52.92 52.92 52.92 52.92 0.2K
13:59 52.94 52.94 52.93 52.93 0.7K
14:00 52.95 52.95 52.93 52.93 0.7K
14:03 52.96 52.96 52.96 52.96 0.6K
14:04 53.00 53.00 53.00 53.00 0.2K
14:06 53.01 53.05 53.00 53.05 1.4K
14:08 53.06 53.06 53.06 53.06 0.1K
14:09 53.06 53.06 53.06 53.06 0.1K
14:10 53.06 53.06 53.06 53.06 0.2K
14:11 53.06 53.06 53.06 53.06 0.1K
14:12 53.09 53.11 53.09 53.11 1.8K
14:13 53.11 53.11 53.11 53.11 0.4K
14:14 53.15 53.15 53.15 53.15 0.1K
14:15 53.18 53.19 53.18 53.19 0.3K
14:16 53.19 53.22 53.19 53.21 1.6K
14:17 53.21 53.21 53.18 53.18 0.4K
14:18 53.18 53.18 53.18 53.18 0.2K
14:19 53.19 53.19 53.19 53.19 0.1K
14:20 53.21 53.21 53.21 53.21 0.1K
14:21 53.19 53.21 53.17 53.17 2.0K
14:22 53.14 53.17 53.14 53.17 3.0K
14:24 53.17 53.17 53.17 53.17 0.3K
14:25 53.19 53.19 53.18 53.18 1.7K
14:26 53.18 53.18 53.15 53.15 2.8K
14:27 53.15 53.15 53.14 53.14 7.0K
14:29 53.14 53.14 53.14 53.14 0.2K
14:32 53.14 53.14 53.14 53.14 0.1K
14:33 53.12 53.12 53.05 53.05 3.4K
14:34 53.04 53.04 53.02 53.02 0.9K
14:35 53.03 53.03 53.03 53.03 0.4K
14:36 53.03 53.03 53.03 53.03 0.5K
14:37 53.05 53.05 53.03 53.03 2.7K
14:38 53.03 53.03 52.96 52.96 2.0K
14:39 52.97 52.98 52.97 52.97 0.6K
14:40 52.95 52.95 52.94 52.94 1.0K
14:41 52.95 52.95 52.95 52.95 0.5K
14:42 52.97 52.99 52.96 52.99 1.5K
14:43 52.96 52.96 52.94 52.95 4.2K
14:44 52.95 52.96 52.95 52.96 1.4K
14:45 52.98 52.98 52.96 52.97 1.4K
14:46 52.97 52.97 52.93 52.95 7.9K
14:48 52.96 53.00 52.96 53.00 0.8K
14:49 53.00 53.01 53.00 53.01 0.5K
14:50 52.99 52.99 52.99 52.99 0.2K
14:51 53.02 53.03 53.02 53.02 1.2K
14:52 53.01 53.01 53.01 53.01 0.1K
14:53 52.99 52.99 52.93 52.93 2.8K
14:54 52.96 52.96 52.95 52.95 0.5K
14:56 52.97 52.98 52.97 52.97 0.9K
14:57 52.99 53.02 52.99 53.02 1.0K
14:58 53.00 53.01 52.97 53.01 0.7K
14:59 53.01 53.01 53.01 53.01 0.2K
15:00 53.01 53.01 53.00 53.00 0.3K
15:01 53.01 53.01 53.01 53.01 0.1K
15:02 53.00 53.00 52.97 52.97 3.2K
15:05 52.99 52.99 52.96 52.96 1.4K
15:06 52.95 52.99 52.95 52.99 2.2K
15:08 52.99 52.99 52.99 52.99 0.1K
15:09 52.99 53.00 52.96 52.96 2.6K
15:10 52.95 52.95 52.95 52.95 0.1K
15:11 52.97 52.97 52.97 52.97 0.1K
15:12 52.97 52.97 52.97 52.97 0.1K
15:13 52.94 52.94 52.94 52.94 1.5K
15:14 52.95 52.95 52.93 52.93 2.9K
15:17 52.96 52.96 52.95 52.95 0.7K
15:18 52.96 52.96 52.95 52.95 0.3K
15:19 52.97 52.97 52.96 52.96 1.0K
15:20 52.97 52.97 52.97 52.97 0.1K
15:21 53.00 53.00 52.99 52.99 1.2K
15:22 52.94 52.95 52.94 52.95 3.4K
15:23 52.99 52.99 52.93 52.93 1.1K
15:24 52.93 52.95 52.93 52.95 1.4K
15:25 52.94 52.94 52.94 52.94 0.5K
15:26 52.94 52.94 52.94 52.94 0.3K
15:27 52.94 52.96 52.94 52.96 0.6K
15:28 53.00 53.00 53.00 53.00 2.7K
15:30 53.03 53.03 53.03 53.03 0.1K
15:31 53.03 53.03 52.98 52.98 2.1K
15:32 52.97 52.97 52.96 52.96 1.6K
15:33 52.98 52.98 52.98 52.98 0.5K
15:34 53.00 53.00 53.00 53.00 1.2K
15:35 53.00 53.00 52.98 53.00 1.7K
15:36 53.00 53.00 53.00 53.00 0.5K
15:37 52.99 52.99 52.98 52.98 1.3K
15:38 52.98 52.99 52.98 52.99 0.4K
15:39 52.97 52.98 52.97 52.98 1.9K
15:40 52.96 52.96 52.96 52.96 1.0K
15:41 52.95 52.97 52.95 52.97 0.8K
15:42 52.95 52.95 52.90 52.90 3.8K
15:43 52.90 52.90 52.90 52.90 0.7K
15:44 52.90 52.92 52.90 52.92 2.1K
15:45 52.92 52.96 52.92 52.96 1.9K
15:46 52.98 52.98 52.97 52.97 0.4K
15:47 52.95 52.96 52.95 52.96 4.4K
15:48 52.97 52.97 52.97 52.97 0.2K
15:49 52.97 52.99 52.97 52.99 1.9K
15:50 53.00 53.05 53.00 53.05 5.8K
15:51 53.02 53.03 52.99 53.00 3.2K
15:52 53.00 53.02 53.00 53.00 7.6K
15:53 53.00 53.00 52.99 52.99 8.2K
15:54 52.99 53.01 52.99 53.00 7.7K
15:55 53.00 53.01 52.99 52.99 7.4K
15:56 52.98 53.04 52.98 53.04 8.4K
15:57 53.03 53.05 53.01 53.05 7.6K
15:58 53.02 53.05 53.02 53.04 3.0K
15:59 53.05 53.12 53.04 53.12 23.3K
16:00 53.11 53.11 53.11 53.11 64.7K
16:01 53.11 53.11 53.11 53.11 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available