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 52.97 52.97 52.82 52.82 8.5K
09:31 52.81 52.89 52.81 52.89 2.0K
09:32 52.94 52.94 52.91 52.93 0.9K
09:33 52.88 52.89 52.88 52.88 4.2K
09:34 52.81 52.81 52.69 52.69 2.8K
09:35 52.69 52.72 52.69 52.72 1.8K
09:36 52.69 52.69 52.69 52.69 1.4K
09:37 52.71 52.73 52.67 52.67 3.0K
09:38 52.72 52.73 52.72 52.73 0.4K
09:39 52.72 52.74 52.72 52.74 0.3K
09:40 52.67 52.71 52.67 52.71 1.0K
09:41 52.74 52.74 52.74 52.74 1.1K
09:42 52.80 52.80 52.80 52.80 0.8K
09:43 52.82 52.90 52.79 52.90 5.3K
09:44 52.93 52.96 52.93 52.96 0.7K
09:45 53.00 53.09 53.00 53.09 3.4K
09:46 53.05 53.05 53.04 53.04 4.2K
09:47 53.00 53.00 52.92 52.94 4.4K
09:48 52.95 52.95 52.92 52.92 1.7K
09:49 52.91 52.91 52.88 52.88 1.8K
09:50 52.90 52.96 52.90 52.96 2.7K
09:52 52.97 53.01 52.97 53.01 1.0K
09:53 53.02 53.02 53.02 53.02 0.2K
09:54 52.97 52.97 52.96 52.96 1.6K
09:57 52.97 52.97 52.95 52.95 0.5K
09:58 52.96 52.96 52.92 52.92 1.0K
09:59 52.91 52.91 52.91 52.91 1.1K
10:00 52.92 52.95 52.90 52.91 0.8K
10:01 52.90 52.90 52.90 52.90 0.7K
10:02 52.87 52.87 52.85 52.85 2.5K
10:03 52.89 52.89 52.89 52.89 0.6K
10:04 52.85 52.87 52.82 52.82 4.4K
10:05 52.83 52.87 52.83 52.87 1.2K
10:06 52.89 52.92 52.89 52.92 0.7K
10:07 52.92 52.92 52.92 52.92 1.2K
10:08 52.95 52.97 52.95 52.97 0.5K
10:09 52.99 53.00 52.99 53.00 0.5K
10:10 52.99 52.99 52.92 52.92 4.1K
10:11 52.90 52.90 52.90 52.90 1.3K
10:12 52.89 52.93 52.89 52.93 1.0K
10:13 52.93 52.93 52.92 52.92 1.0K
10:15 52.92 52.93 52.90 52.90 3.3K
10:16 52.91 52.93 52.91 52.91 0.6K
10:17 52.94 52.94 52.94 52.94 0.4K
10:18 52.95 52.95 52.95 52.95 0.8K
10:19 52.97 52.98 52.97 52.97 1.7K
10:20 52.96 52.96 52.95 52.95 0.5K
10:21 52.94 52.94 52.93 52.93 1.1K
10:22 52.95 52.98 52.95 52.98 0.7K
10:23 52.99 52.99 52.99 52.99 0.1K
10:27 52.94 52.94 52.91 52.91 3.1K
10:28 52.92 52.92 52.85 52.85 2.1K
10:29 52.88 52.88 52.88 52.88 0.4K
10:30 52.89 52.89 52.84 52.84 2.3K
10:32 52.87 52.87 52.87 52.87 0.4K
10:33 52.86 52.86 52.86 52.86 0.1K
10:34 52.87 52.87 52.87 52.87 0.3K
10:35 52.87 52.89 52.87 52.89 0.6K
10:36 52.89 52.91 52.89 52.91 1.3K
10:37 52.91 52.92 52.91 52.92 0.2K
10:38 52.93 52.93 52.93 52.93 0.3K
10:39 52.90 52.90 52.90 52.90 0.1K
10:40 52.88 52.88 52.88 52.88 2.0K
10:42 52.90 52.90 52.89 52.89 0.5K
10:43 52.92 52.92 52.90 52.90 0.9K
10:44 52.90 52.90 52.81 52.81 2.8K
10:46 52.80 52.82 52.80 52.82 0.3K
10:47 52.80 52.80 52.80 52.80 1.3K
10:48 52.80 52.80 52.77 52.77 1.2K
10:50 52.77 52.79 52.77 52.79 0.5K
10:51 52.77 52.77 52.71 52.71 2.8K
10:53 52.71 52.73 52.70 52.70 0.5K
10:54 52.70 52.73 52.69 52.73 2.8K
10:55 52.72 52.75 52.72 52.75 2.2K
10:56 52.75 52.78 52.75 52.78 1.5K
10:58 52.79 52.81 52.78 52.81 2.7K
10:59 52.83 52.83 52.82 52.82 0.8K
11:00 52.83 52.83 52.82 52.83 1.3K
11:01 52.83 52.84 52.82 52.82 1.5K
11:02 52.83 52.88 52.83 52.88 0.9K
11:03 52.86 52.86 52.86 52.86 0.1K
11:04 52.85 52.86 52.85 52.86 0.7K
11:05 52.88 52.90 52.88 52.89 0.3K
11:06 52.93 52.93 52.93 52.93 0.1K
11:08 52.94 52.95 52.91 52.95 3.2K
11:09 52.95 52.95 52.95 52.95 0.2K
11:10 52.95 52.95 52.95 52.95 0.4K
11:12 52.96 52.96 52.96 52.96 0.1K
11:14 52.96 52.98 52.96 52.98 0.5K
11:15 53.00 53.01 53.00 53.01 0.3K
11:18 52.98 52.98 52.98 52.98 0.1K
11:19 52.99 52.99 52.99 52.99 0.9K
11:20 52.97 52.97 52.96 52.96 1.6K
11:22 52.97 52.99 52.97 52.97 1.4K
11:23 52.96 52.96 52.96 52.96 0.4K
11:24 52.96 52.96 52.96 52.96 0.1K
11:25 52.96 52.96 52.95 52.95 0.7K
11:26 52.94 52.94 52.92 52.92 0.5K
11:27 52.91 52.91 52.91 52.91 0.3K
11:28 52.91 52.92 52.91 52.92 0.2K
11:29 52.92 52.93 52.90 52.90 1.1K
11:30 52.91 52.97 52.91 52.97 3.0K
11:31 53.02 53.04 53.02 53.02 2.7K
11:32 53.04 53.05 53.04 53.05 0.2K
11:33 53.06 53.07 53.06 53.07 0.2K
11:34 53.07 53.07 53.05 53.05 5.4K
11:35 53.04 53.04 53.04 53.04 0.5K
11:36 52.96 52.96 52.96 52.96 5.6K
11:38 52.98 52.98 52.98 52.98 0.1K
11:40 53.01 53.04 53.01 53.04 1.3K
11:41 53.03 53.03 53.03 53.03 0.1K
11:46 53.02 53.02 52.99 52.99 1.9K
11:47 52.98 52.98 52.98 52.98 0.1K
11:48 53.00 53.00 53.00 53.00 0.1K
11:50 53.03 53.03 53.03 53.03 0.1K
11:51 53.01 53.04 53.01 53.04 1.0K
11:52 53.04 53.04 53.04 53.04 0.1K
11:55 53.04 53.04 53.04 53.04 0.4K
11:58 53.04 53.04 53.04 53.04 0.2K
11:59 53.04 53.06 53.02 53.06 0.7K
12:00 53.07 53.09 53.07 53.09 1.4K
12:01 53.11 53.14 53.11 53.14 0.3K
12:04 53.19 53.19 53.18 53.18 0.2K
12:06 53.16 53.17 53.16 53.17 0.4K
12:08 53.17 53.17 53.17 53.17 0.1K
12:09 53.17 53.17 53.17 53.17 0.1K
12:11 53.17 53.17 53.17 53.17 0.1K
12:13 53.18 53.20 53.18 53.20 0.3K
12:15 53.17 53.17 53.17 53.17 1.0K
12:16 53.16 53.16 53.15 53.15 1.4K
12:17 53.16 53.17 53.16 53.16 0.6K
12:20 53.14 53.14 53.13 53.14 1.7K
12:21 53.15 53.16 53.15 53.16 1.0K
12:23 53.17 53.18 53.17 53.18 0.6K
12:24 53.18 53.20 53.18 53.20 0.2K
12:29 53.18 53.18 53.18 53.18 1.0K
12:30 53.18 53.20 53.18 53.20 0.4K
12:34 53.18 53.18 53.18 53.18 0.1K
12:35 53.19 53.20 53.19 53.20 0.2K
12:36 53.21 53.21 53.21 53.21 0.1K
12:39 53.20 53.20 53.17 53.17 1.4K
12:40 53.16 53.16 53.16 53.16 0.1K
12:41 53.15 53.15 53.15 53.15 0.2K
12:43 53.15 53.15 53.15 53.15 0.2K
12:44 53.15 53.15 53.15 53.15 0.1K
12:45 53.15 53.15 53.14 53.14 1.0K
12:46 53.14 53.14 53.14 53.14 0.1K
12:48 53.14 53.16 53.13 53.13 0.8K
12:49 53.13 53.20 53.13 53.20 1.1K
12:50 53.19 53.25 53.19 53.25 1.4K
12:56 53.27 53.27 53.27 53.27 0.3K
12:58 53.29 53.29 53.29 53.29 0.1K
13:00 53.29 53.29 53.29 53.29 0.2K
13:02 53.26 53.29 53.26 53.29 0.3K
13:06 53.29 53.30 53.29 53.30 0.5K
13:07 53.30 53.31 53.30 53.31 0.6K
13:08 53.30 53.30 53.30 53.30 0.8K
13:09 53.29 53.30 53.29 53.30 0.3K
13:10 53.29 53.29 53.29 53.29 0.1K
13:11 53.31 53.31 53.31 53.31 0.2K
13:13 53.28 53.28 53.28 53.28 1.0K
13:14 53.27 53.28 53.26 53.28 1.1K
13:15 53.27 53.31 53.27 53.31 1.8K
13:17 53.31 53.35 53.31 53.35 0.3K
13:20 53.36 53.36 53.35 53.35 0.7K
13:22 53.35 53.35 53.35 53.35 0.4K
13:23 53.36 53.36 53.34 53.34 0.3K
13:25 53.34 53.34 53.34 53.34 0.1K
13:26 53.35 53.35 53.35 53.35 0.3K
13:27 53.34 53.34 53.34 53.34 0.6K
13:29 53.34 53.34 53.34 53.34 0.2K
13:30 53.34 53.34 53.33 53.33 0.3K
13:31 53.33 53.33 53.33 53.33 0.3K
13:32 53.34 53.36 53.33 53.36 2.2K
13:39 53.40 53.42 53.40 53.42 1.3K
13:41 53.42 53.43 53.42 53.43 4.5K
13:43 53.44 53.44 53.44 53.44 0.7K
13:45 53.44 53.45 53.43 53.43 1.4K
13:46 53.43 53.43 53.43 53.43 1.2K
13:47 53.43 53.43 53.43 53.43 0.4K
13:48 53.42 53.42 53.42 53.42 0.1K
13:49 53.43 53.43 53.42 53.42 0.5K
13:51 53.42 53.49 53.42 53.49 2.5K
13:53 53.49 53.51 53.49 53.51 1.6K
13:54 53.55 53.55 53.55 53.55 0.2K
13:56 53.55 53.55 53.55 53.55 0.1K
13:59 53.55 53.55 53.55 53.55 0.4K
14:01 53.55 53.55 53.55 53.55 0.3K
14:02 53.55 53.56 53.55 53.56 0.5K
14:05 53.57 53.57 53.56 53.56 0.8K
14:06 53.59 53.59 53.59 53.59 1.7K
14:07 53.62 53.62 53.62 53.62 0.3K
14:09 53.62 53.62 53.59 53.59 0.6K
14:11 53.60 53.60 53.60 53.60 3.5K
14:12 53.60 53.60 53.58 53.58 1.2K
14:13 53.60 53.60 53.60 53.60 1.0K
14:15 53.60 53.60 53.60 53.60 0.6K
14:16 53.60 53.60 53.60 53.60 0.4K
14:20 53.60 53.61 53.60 53.61 0.8K
14:22 53.62 53.62 53.62 53.62 0.1K
14:23 53.62 53.62 53.62 53.62 0.1K
14:24 53.63 53.63 53.61 53.61 0.4K
14:25 53.61 53.61 53.61 53.61 0.8K
14:26 53.61 53.61 53.61 53.61 0.3K
14:27 53.61 53.63 53.61 53.61 0.3K
14:28 53.60 53.60 53.59 53.59 0.8K
14:29 53.59 53.59 53.58 53.58 0.8K
14:30 53.56 53.56 53.55 53.56 1.4K
14:31 53.55 53.55 53.55 53.55 0.4K
14:32 53.50 53.53 53.50 53.53 0.2K
14:33 53.55 53.59 53.55 53.59 2.9K
14:34 53.60 53.60 53.60 53.60 0.2K
14:35 53.61 53.61 53.61 53.61 0.2K
14:36 53.61 53.63 53.61 53.61 0.3K
14:37 53.64 53.65 53.64 53.65 1.6K
14:38 53.66 53.67 53.66 53.67 4.1K
14:40 53.67 53.67 53.67 53.67 0.3K
14:42 53.67 53.67 53.67 53.67 0.2K
14:43 53.64 53.64 53.64 53.64 1.4K
14:44 53.66 53.66 53.64 53.66 3.4K
14:46 53.70 53.73 53.70 53.73 2.3K
14:47 53.74 53.74 53.74 53.74 0.2K
14:50 53.74 53.74 53.74 53.74 0.1K
14:51 53.73 53.73 53.73 53.73 0.2K
14:53 53.73 53.75 53.73 53.75 0.4K
14:54 53.75 53.75 53.75 53.75 0.1K
14:55 53.75 53.75 53.75 53.75 0.2K
14:56 53.75 53.77 53.75 53.77 3.3K
14:57 53.78 53.78 53.78 53.78 0.1K
14:58 53.78 53.79 53.78 53.79 0.4K
14:59 53.79 53.79 53.79 53.79 0.2K
15:00 53.79 53.79 53.79 53.79 0.1K
15:01 53.80 53.82 53.80 53.82 1.3K
15:02 53.82 53.82 53.82 53.82 1.9K
15:03 53.81 53.82 53.81 53.82 0.6K
15:04 53.83 53.83 53.81 53.83 0.7K
15:05 53.83 53.84 53.83 53.83 0.6K
15:06 53.83 53.84 53.83 53.83 0.5K
15:07 53.84 53.85 53.84 53.84 0.7K
15:08 53.84 53.84 53.79 53.79 4.9K
15:09 53.71 53.71 53.69 53.69 3.9K
15:10 53.71 53.71 53.71 53.71 0.2K
15:12 53.72 53.72 53.72 53.72 1.5K
15:13 53.71 53.71 53.69 53.69 2.2K
15:15 53.69 53.69 53.68 53.68 0.3K
15:16 53.68 53.68 53.61 53.61 4.3K
15:17 53.60 53.60 53.60 53.60 0.1K
15:18 53.60 53.60 53.57 53.57 1.2K
15:19 53.58 53.60 53.58 53.59 0.9K
15:20 53.59 53.62 53.57 53.57 2.3K
15:21 53.56 53.56 53.55 53.55 0.9K
15:22 53.54 53.54 53.53 53.53 0.9K
15:23 53.54 53.56 53.54 53.54 1.9K
15:25 53.55 53.55 53.55 53.55 1.4K
15:26 53.53 53.54 53.53 53.53 0.8K
15:27 53.53 53.53 53.52 53.52 0.9K
15:28 53.52 53.52 53.49 53.49 1.6K
15:29 53.47 53.47 53.47 53.47 0.7K
15:30 53.51 53.51 53.46 53.51 2.5K
15:31 53.49 53.49 53.47 53.49 4.4K
15:32 53.47 53.47 53.46 53.46 1.4K
15:33 53.46 53.46 53.45 53.45 0.7K
15:34 53.45 53.46 53.45 53.46 0.3K
15:35 53.47 53.47 53.41 53.41 3.4K
15:36 53.40 53.40 53.37 53.37 0.9K
15:37 53.37 53.42 53.37 53.42 5.7K
15:38 53.42 53.42 53.42 53.42 2.7K
15:39 53.43 53.46 53.43 53.46 8.7K
15:42 53.43 53.43 53.43 53.43 0.2K
15:43 53.43 53.43 53.43 53.43 0.2K
15:44 53.43 53.43 53.41 53.41 4.3K
15:45 53.41 53.45 53.41 53.45 4.4K
15:46 53.46 53.46 53.46 53.46 0.4K
15:47 53.45 53.45 53.44 53.44 0.5K
15:48 53.44 53.46 53.44 53.46 3.5K
15:49 53.45 53.47 53.45 53.47 0.5K
15:50 53.41 53.44 53.40 53.40 23.8K
15:51 53.42 53.42 53.40 53.40 2.5K
15:52 53.40 53.40 53.38 53.40 5.9K
15:53 53.38 53.39 53.36 53.36 6.7K
15:54 53.36 53.39 53.36 53.38 6.3K
15:55 53.37 53.50 53.37 53.47 19.8K
15:56 53.49 53.49 53.46 53.47 0.7K
15:57 53.47 53.50 53.47 53.50 1.9K
15:58 53.48 53.51 53.48 53.51 4.0K
15:59 53.48 53.55 53.48 53.53 15.3K
16:00 53.53 53.53 53.53 53.53 95.3K
16:01 53.53 53.53 53.53 53.53 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available