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 53.12 53.29 53.12 53.16 13.3K
09:31 53.11 53.25 53.11 53.25 4.0K
09:32 53.20 53.31 53.20 53.31 3.1K
09:33 53.34 53.34 53.27 53.31 3.9K
09:34 53.40 53.45 53.38 53.38 6.6K
09:35 53.35 53.38 53.31 53.38 2.6K
09:36 53.37 53.41 53.36 53.36 2.2K
09:37 53.36 53.36 53.36 53.36 0.2K
09:38 53.36 53.40 53.36 53.40 2.7K
09:39 53.34 53.34 53.21 53.21 2.5K
09:40 53.25 53.25 53.22 53.22 0.2K
09:41 53.25 53.25 53.23 53.24 2.2K
09:42 53.27 53.30 53.27 53.30 0.3K
09:43 53.30 53.36 53.30 53.36 1.5K
09:44 53.30 53.30 53.29 53.29 0.7K
09:45 53.27 53.27 53.15 53.15 0.8K
09:46 53.12 53.15 53.12 53.15 0.9K
09:47 53.20 53.20 53.18 53.18 1.2K
09:48 53.15 53.15 53.08 53.08 0.3K
09:49 53.01 53.01 52.98 52.98 0.9K
09:50 53.03 53.03 53.03 53.03 0.4K
09:51 53.01 53.03 52.99 52.99 1.2K
09:52 52.99 53.16 52.99 53.16 1.6K
09:54 53.16 53.19 53.16 53.19 3.5K
09:55 53.19 53.19 53.19 53.19 0.2K
09:56 53.22 53.22 53.20 53.21 0.4K
09:57 53.17 53.21 53.17 53.21 2.4K
09:58 53.22 53.22 53.22 53.22 1.4K
09:59 53.21 53.21 53.21 53.21 0.5K
10:00 53.20 53.25 53.20 53.23 2.2K
10:01 53.23 53.27 53.21 53.25 1.9K
10:02 53.27 53.27 53.22 53.22 1.1K
10:03 53.20 53.20 53.16 53.18 1.1K
10:04 53.19 53.23 53.19 53.23 1.1K
10:05 53.24 53.26 53.24 53.26 0.5K
10:06 53.27 53.29 53.27 53.29 0.9K
10:07 53.29 53.29 53.25 53.28 1.1K
10:08 53.26 53.27 53.19 53.20 2.3K
10:09 53.18 53.18 53.18 53.18 0.5K
10:10 53.20 53.22 53.20 53.22 1.9K
10:11 53.17 53.24 53.17 53.20 2.4K
10:12 53.20 53.22 53.20 53.22 1.4K
10:13 53.26 53.29 53.26 53.29 1.2K
10:14 53.25 53.27 53.25 53.27 0.8K
10:15 53.26 53.27 53.25 53.25 1.4K
10:17 53.27 53.28 53.27 53.28 1.6K
10:18 53.27 53.27 53.23 53.23 2.2K
10:19 53.23 53.23 53.22 53.22 1.6K
10:20 53.21 53.21 53.17 53.18 3.3K
10:21 53.21 53.26 53.19 53.26 4.2K
10:22 53.27 53.29 53.26 53.29 2.3K
10:23 53.27 53.31 53.27 53.31 1.7K
10:24 53.34 53.38 53.34 53.38 3.9K
10:25 53.37 53.37 53.36 53.36 0.4K
10:26 53.35 53.35 53.35 53.35 0.2K
10:27 53.36 53.37 53.35 53.36 1.3K
10:28 53.36 53.36 53.32 53.32 1.0K
10:29 53.31 53.31 53.30 53.30 0.7K
10:30 53.29 53.31 53.29 53.30 0.3K
10:31 53.28 53.28 53.28 53.28 0.4K
10:32 53.29 53.29 53.27 53.27 2.5K
10:33 53.28 53.30 53.27 53.30 0.6K
10:34 53.29 53.30 53.28 53.28 1.1K
10:35 53.27 53.27 53.24 53.24 1.5K
10:36 53.23 53.23 53.20 53.20 1.0K
10:38 53.18 53.19 53.18 53.19 0.7K
10:39 53.20 53.21 53.19 53.19 1.4K
10:40 53.18 53.18 53.15 53.15 1.1K
10:41 53.14 53.14 53.10 53.10 1.6K
10:42 53.08 53.08 53.04 53.04 1.3K
10:43 53.02 53.02 52.98 53.00 1.9K
10:44 53.00 53.02 53.00 53.01 1.3K
10:47 53.02 53.02 52.99 52.99 1.5K
10:48 52.97 53.00 52.96 52.98 2.8K
10:49 52.97 52.99 52.97 52.99 0.7K
10:50 53.00 53.00 53.00 53.00 1.9K
10:51 52.99 52.99 52.99 52.99 0.6K
10:52 53.00 53.02 53.00 53.02 1.1K
10:53 52.99 52.99 52.93 52.93 2.0K
10:54 52.94 52.97 52.94 52.97 0.9K
10:55 52.96 53.00 52.96 53.00 2.4K
10:56 53.01 53.01 53.01 53.01 0.2K
10:57 53.01 53.01 53.01 53.01 0.4K
10:58 53.00 53.03 53.00 53.03 0.9K
11:00 53.06 53.09 53.05 53.05 1.9K
11:01 53.04 53.04 53.04 53.04 1.9K
11:02 53.04 53.04 53.02 53.02 0.5K
11:03 53.01 53.01 53.00 53.00 1.7K
11:05 53.00 53.05 53.00 53.04 1.5K
11:06 53.04 53.04 53.04 53.04 0.4K
11:07 53.05 53.06 53.03 53.05 2.1K
11:08 53.06 53.06 53.05 53.05 0.2K
11:09 53.07 53.07 53.07 53.07 0.8K
11:10 53.07 53.10 53.07 53.07 1.2K
11:11 53.07 53.07 53.02 53.05 2.8K
11:12 53.05 53.06 53.05 53.06 0.6K
11:14 53.06 53.08 53.06 53.08 0.7K
11:15 53.07 53.09 53.07 53.09 0.5K
11:16 53.10 53.10 53.10 53.10 0.8K
11:17 53.07 53.08 53.07 53.08 0.6K
11:18 53.07 53.07 53.04 53.04 1.0K
11:19 53.07 53.07 53.07 53.07 0.6K
11:20 53.01 53.01 53.01 53.01 0.2K
11:21 53.01 53.06 53.01 53.06 0.2K
11:22 53.00 53.00 52.99 52.99 0.5K
11:23 52.99 53.00 52.99 53.00 1.0K
11:24 52.97 52.97 52.94 52.94 1.8K
11:25 52.92 52.92 52.85 52.85 2.0K
11:26 52.84 52.84 52.82 52.82 1.0K
11:27 52.84 52.84 52.84 52.84 0.5K
11:28 52.85 52.94 52.85 52.94 2.2K
11:29 52.95 52.95 52.95 52.95 0.1K
11:30 53.00 53.03 53.00 53.02 1.9K
11:31 53.01 53.02 53.01 53.02 1.5K
11:32 53.00 53.00 52.96 52.96 3.4K
11:33 52.97 52.97 52.97 52.97 1.9K
11:34 52.96 52.97 52.96 52.97 1.4K
11:35 53.00 53.00 52.98 53.00 2.3K
11:38 53.02 53.02 53.01 53.01 0.3K
11:39 53.02 53.02 53.02 53.02 0.2K
11:40 53.02 53.02 53.02 53.02 0.2K
11:42 53.00 53.02 53.00 53.02 0.3K
11:43 53.03 53.03 53.03 53.03 0.9K
11:45 53.05 53.05 53.05 53.05 0.8K
11:49 53.07 53.07 53.06 53.06 0.6K
11:50 53.06 53.06 53.05 53.05 0.2K
11:51 53.00 53.00 53.00 53.00 2.3K
11:53 53.03 53.03 53.03 53.03 0.1K
11:57 53.02 53.03 53.00 53.00 4.5K
11:59 52.99 52.99 52.99 52.99 0.5K
12:00 52.96 52.96 52.96 52.96 0.1K
12:04 52.97 53.00 52.94 53.00 4.1K
12:05 52.93 52.93 52.93 52.93 0.1K
12:08 52.93 52.93 52.92 52.92 1.3K
12:09 52.91 52.95 52.91 52.95 1.6K
12:10 52.92 52.92 52.92 52.92 0.2K
12:12 52.94 52.94 52.94 52.94 0.3K
12:13 52.91 52.91 52.84 52.84 2.4K
12:14 52.84 52.84 52.84 52.84 0.1K
12:15 52.83 52.83 52.81 52.81 0.7K
12:16 52.82 52.82 52.82 52.82 0.2K
12:17 52.80 52.80 52.80 52.80 0.1K
12:18 52.82 52.82 52.80 52.82 0.3K
12:19 52.82 52.82 52.82 52.82 0.6K
12:20 52.81 52.81 52.81 52.81 0.1K
12:21 52.80 52.80 52.80 52.80 0.4K
12:22 52.80 52.80 52.77 52.80 2.5K
12:23 52.79 52.81 52.79 52.81 2.3K
12:24 52.81 52.83 52.81 52.83 0.5K
12:29 52.82 52.83 52.82 52.83 1.1K
12:31 52.83 52.85 52.82 52.84 1.8K
12:32 52.87 52.87 52.86 52.87 0.7K
12:33 52.86 52.86 52.86 52.86 0.9K
12:34 52.85 52.85 52.85 52.85 0.1K
12:35 52.86 52.86 52.86 52.86 0.1K
12:36 52.86 52.87 52.86 52.87 0.2K
12:37 52.85 52.85 52.85 52.85 0.8K
12:40 52.85 52.86 52.85 52.86 0.4K
12:41 52.86 52.88 52.86 52.87 1.4K
12:42 52.88 52.88 52.88 52.88 0.2K
12:44 52.86 52.86 52.86 52.86 0.1K
12:45 52.86 52.86 52.85 52.85 0.6K
12:46 52.84 52.84 52.84 52.84 0.9K
12:47 52.85 52.85 52.82 52.82 0.6K
12:48 52.79 52.79 52.79 52.79 0.4K
12:49 52.77 52.77 52.77 52.77 0.1K
12:50 52.79 52.79 52.79 52.79 0.1K
12:51 52.81 52.81 52.81 52.81 0.2K
12:53 52.83 52.83 52.83 52.83 0.1K
12:54 52.83 52.83 52.83 52.83 0.1K
12:55 52.86 52.86 52.85 52.85 2.3K
12:58 52.87 52.87 52.87 52.87 0.1K
12:59 52.86 52.86 52.86 52.86 0.1K
13:00 52.84 52.84 52.84 52.84 0.1K
13:01 52.87 52.87 52.84 52.84 1.6K
13:03 52.81 52.81 52.81 52.81 0.5K
13:05 52.83 52.83 52.82 52.82 0.3K
13:06 52.80 52.80 52.78 52.78 1.9K
13:07 52.80 52.80 52.78 52.79 2.5K
13:10 52.80 52.80 52.80 52.80 2.8K
13:11 52.82 52.83 52.82 52.83 1.0K
13:14 52.85 52.86 52.85 52.86 0.4K
13:19 52.85 52.85 52.85 52.85 0.3K
13:24 52.80 52.83 52.80 52.83 0.2K
13:25 52.84 52.85 52.84 52.85 0.8K
13:27 52.82 52.82 52.79 52.80 6.0K
13:28 52.77 52.77 52.77 52.77 0.2K
13:29 52.80 52.80 52.78 52.78 0.3K
13:30 52.78 52.81 52.78 52.81 2.2K
13:31 52.83 52.83 52.83 52.83 0.3K
13:32 52.84 52.91 52.84 52.91 1.2K
13:37 52.97 52.98 52.97 52.98 2.5K
13:38 52.98 52.98 52.98 52.98 0.1K
13:44 52.96 52.96 52.96 52.96 0.1K
13:45 52.99 52.99 52.91 52.91 3.8K
13:46 52.91 52.91 52.91 52.91 0.3K
13:47 52.91 52.91 52.91 52.91 0.3K
13:49 52.89 52.89 52.86 52.86 1.3K
13:50 52.89 52.89 52.89 52.89 1.3K
13:53 52.89 52.89 52.88 52.88 3.1K
13:54 52.89 52.89 52.88 52.88 1.4K
13:55 52.89 52.89 52.89 52.89 1.5K
13:56 52.90 52.91 52.90 52.91 0.7K
13:57 52.90 52.90 52.87 52.87 1.5K
14:01 52.86 52.87 52.86 52.87 0.7K
14:03 52.89 52.89 52.88 52.88 2.1K
14:04 52.88 52.88 52.88 52.88 1.3K
14:05 52.89 52.89 52.89 52.89 0.9K
14:06 52.88 52.89 52.87 52.87 2.6K
14:07 52.87 52.88 52.86 52.86 1.9K
14:09 52.85 52.86 52.84 52.86 0.5K
14:11 52.86 52.86 52.85 52.86 4.4K
14:12 52.86 52.86 52.86 52.86 0.2K
14:13 52.86 52.86 52.86 52.86 0.1K
14:15 52.85 52.85 52.85 52.85 0.5K
14:16 52.84 52.84 52.83 52.83 0.2K
14:18 52.82 52.82 52.82 52.82 0.2K
14:19 52.84 52.85 52.84 52.85 1.4K
14:20 52.82 52.84 52.82 52.84 0.5K
14:21 52.85 52.85 52.83 52.83 0.9K
14:22 52.83 52.83 52.83 52.83 0.1K
14:23 52.83 52.86 52.83 52.86 1.6K
14:24 52.84 52.85 52.84 52.85 1.2K
14:25 52.85 52.85 52.85 52.85 0.1K
14:26 52.84 52.86 52.84 52.86 1.2K
14:28 52.86 52.86 52.85 52.85 0.7K
14:29 52.85 52.85 52.85 52.85 0.2K
14:30 52.84 52.84 52.84 52.84 2.1K
14:31 52.84 52.84 52.82 52.82 0.6K
14:32 52.84 52.84 52.84 52.84 2.6K
14:35 52.85 52.87 52.85 52.87 1.6K
14:36 52.87 52.87 52.87 52.87 2.2K
14:37 52.89 52.89 52.88 52.88 0.5K
14:38 52.87 52.88 52.86 52.86 1.3K
14:39 52.86 52.87 52.86 52.87 0.7K
14:40 52.86 52.86 52.86 52.86 0.4K
14:42 52.86 52.86 52.86 52.86 0.1K
14:43 52.85 52.85 52.85 52.85 0.3K
14:44 52.85 52.86 52.85 52.85 0.5K
14:45 52.85 52.85 52.85 52.85 0.3K
14:46 52.85 52.85 52.85 52.85 0.3K
14:47 52.86 52.86 52.85 52.86 1.7K
14:48 52.86 52.90 52.86 52.90 4.2K
14:49 52.93 52.93 52.93 52.93 0.1K
14:51 52.90 52.90 52.90 52.90 2.0K
14:52 52.91 52.91 52.91 52.91 0.1K
14:53 52.90 52.90 52.90 52.90 0.9K
14:54 52.90 52.90 52.89 52.89 0.3K
14:55 52.89 52.91 52.89 52.90 2.5K
14:56 52.91 52.91 52.91 52.91 0.7K
14:57 52.90 52.90 52.89 52.89 1.5K
14:59 52.90 52.90 52.90 52.90 0.1K
15:01 52.89 52.89 52.88 52.88 1.8K
15:02 52.85 52.85 52.85 52.85 0.7K
15:03 52.85 52.85 52.85 52.85 0.8K
15:04 52.83 52.83 52.82 52.83 1.4K
15:05 52.83 52.83 52.82 52.83 2.1K
15:06 52.82 52.82 52.82 52.82 0.2K
15:07 52.83 52.85 52.83 52.85 3.2K
15:08 52.86 52.90 52.86 52.90 1.5K
15:10 52.90 52.90 52.90 52.90 0.3K
15:11 52.92 52.92 52.92 52.92 0.1K
15:12 52.93 52.93 52.93 52.93 0.1K
15:13 52.93 52.95 52.93 52.95 2.5K
15:14 52.96 52.96 52.96 52.96 0.1K
15:16 52.96 52.96 52.96 52.96 0.1K
15:17 52.95 52.95 52.93 52.93 1.2K
15:18 52.94 52.94 52.93 52.93 0.9K
15:19 52.93 52.93 52.93 52.93 0.4K
15:20 52.93 52.93 52.93 52.93 0.6K
15:21 52.93 52.93 52.93 52.93 0.4K
15:22 52.92 52.92 52.89 52.89 1.6K
15:23 52.90 52.90 52.90 52.90 1.4K
15:24 52.89 52.89 52.89 52.89 0.3K
15:25 52.88 52.95 52.88 52.95 3.5K
15:26 52.94 52.94 52.94 52.94 1.0K
15:28 52.94 52.95 52.94 52.95 0.8K
15:30 52.95 52.95 52.95 52.95 0.6K
15:31 52.94 52.94 52.94 52.94 0.7K
15:32 52.94 52.94 52.93 52.93 0.8K
15:33 52.93 52.93 52.90 52.90 0.7K
15:34 52.90 52.90 52.90 52.90 0.1K
15:35 52.89 52.90 52.89 52.90 0.8K
15:36 52.90 52.90 52.90 52.90 0.3K
15:37 52.90 52.90 52.89 52.89 0.9K
15:38 52.89 52.89 52.88 52.88 0.3K
15:39 52.88 52.92 52.88 52.92 4.6K
15:40 52.92 52.93 52.92 52.93 0.3K
15:41 52.92 52.92 52.92 52.92 0.5K
15:42 52.91 52.91 52.91 52.91 0.6K
15:43 52.91 52.94 52.91 52.94 2.6K
15:44 52.95 53.00 52.95 53.00 1.9K
15:46 53.00 53.00 53.00 53.00 0.1K
15:47 53.00 53.02 52.99 53.02 1.3K
15:48 53.01 53.05 53.00 53.05 4.3K
15:49 53.08 53.13 53.08 53.12 14.0K
15:50 53.21 53.28 53.20 53.28 14.3K
15:51 53.29 53.37 53.28 53.37 15.3K
15:52 53.37 53.47 53.34 53.47 14.1K
15:53 53.46 53.49 53.35 53.35 21.9K
15:54 53.35 53.35 53.28 53.29 3.9K
15:55 53.29 53.31 53.26 53.26 7.5K
15:56 53.26 53.26 53.24 53.24 4.9K
15:57 53.25 53.26 53.24 53.26 3.3K
15:58 53.24 53.26 53.24 53.24 6.8K
15:59 53.25 53.37 53.22 53.36 58.3K
16:00 53.35 53.35 53.35 53.35 101.6K
16:01 53.35 53.35 53.35 53.35 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available