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 53.60 53.60 53.39 53.39 8.4K
09:31 53.23 53.23 53.23 53.23 0.1K
09:32 53.30 53.31 53.24 53.31 1.0K
09:33 53.33 53.36 53.33 53.36 2.7K
09:34 53.28 53.28 53.21 53.21 4.5K
09:35 53.32 53.32 53.26 53.29 4.7K
09:36 53.33 53.33 53.26 53.26 1.7K
09:37 53.25 53.25 53.22 53.22 2.6K
09:38 53.20 53.25 53.20 53.25 0.5K
09:39 53.20 53.20 53.19 53.19 0.5K
09:40 53.16 53.16 53.09 53.10 1.5K
09:41 53.08 53.24 53.08 53.23 2.9K
09:42 53.22 53.22 53.22 53.22 0.2K
09:43 53.25 53.27 53.25 53.27 0.2K
09:45 53.32 53.33 53.27 53.29 4.3K
09:46 53.30 53.30 53.14 53.20 3.6K
09:47 53.16 53.16 53.06 53.06 2.0K
09:48 53.07 53.11 53.07 53.11 0.7K
09:49 53.14 53.20 53.14 53.20 1.0K
09:50 53.20 53.20 53.20 53.20 0.1K
09:51 53.23 53.23 53.17 53.17 2.1K
09:52 53.16 53.22 53.15 53.22 1.3K
09:53 53.22 53.22 53.22 53.22 0.5K
09:55 53.26 53.26 53.26 53.26 0.4K
09:56 53.22 53.22 53.17 53.17 1.8K
09:57 53.15 53.15 53.09 53.11 2.6K
09:58 53.12 53.13 53.12 53.13 0.7K
09:59 53.18 53.18 53.18 53.18 0.5K
10:02 53.22 53.23 53.22 53.23 0.7K
10:03 53.21 53.21 53.21 53.21 0.2K
10:05 53.20 53.23 53.19 53.19 1.4K
10:06 53.17 53.23 53.16 53.23 1.9K
10:07 53.23 53.23 53.21 53.21 0.6K
10:08 53.20 53.22 53.17 53.17 2.8K
10:09 53.18 53.20 53.18 53.20 1.3K
10:10 53.23 53.27 53.23 53.27 0.5K
10:11 53.25 53.26 53.24 53.24 0.4K
10:12 53.23 53.23 53.18 53.18 0.6K
10:13 53.22 53.22 53.19 53.19 0.5K
10:14 53.19 53.19 53.19 53.19 0.1K
10:15 53.17 53.17 53.12 53.12 1.0K
10:16 53.16 53.20 53.13 53.13 1.1K
10:17 53.11 53.11 53.06 53.06 0.5K
10:18 53.07 53.13 53.07 53.13 0.7K
10:19 53.16 53.17 53.16 53.17 0.5K
10:21 53.19 53.20 53.19 53.20 0.7K
10:22 53.18 53.18 53.15 53.15 1.6K
10:23 53.17 53.18 53.17 53.18 0.7K
10:25 53.19 53.19 53.18 53.18 0.2K
10:26 53.20 53.20 53.20 53.20 0.3K
10:27 53.18 53.19 53.14 53.14 1.8K
10:28 53.10 53.10 53.09 53.09 0.2K
10:29 53.08 53.08 53.07 53.07 0.5K
10:30 53.06 53.06 53.04 53.04 0.8K
10:31 53.06 53.07 53.06 53.07 1.9K
10:32 53.06 53.06 53.06 53.06 0.2K
10:33 53.04 53.04 53.04 53.04 0.3K
10:34 53.04 53.08 53.04 53.08 0.2K
10:35 53.04 53.04 53.02 53.02 0.8K
10:36 52.95 52.95 52.95 52.95 0.1K
10:37 52.96 52.96 52.96 52.96 0.2K
10:38 52.96 52.96 52.95 52.95 0.4K
10:39 52.94 52.99 52.94 52.99 1.2K
10:40 53.02 53.02 53.02 53.02 1.5K
10:42 53.00 53.00 53.00 53.00 1.2K
10:43 53.02 53.02 52.98 52.98 8.7K
10:44 52.95 52.95 52.95 52.95 0.4K
10:45 52.95 52.95 52.95 52.95 0.5K
10:46 52.94 52.94 52.93 52.93 0.2K
10:47 52.91 52.91 52.88 52.88 5.0K
10:48 52.88 52.88 52.88 52.88 0.1K
10:49 52.87 52.94 52.87 52.94 0.8K
10:51 52.97 52.98 52.97 52.98 0.8K
10:54 52.93 53.00 52.93 53.00 1.2K
10:55 53.00 53.00 53.00 53.00 0.3K
10:56 53.00 53.00 52.95 52.95 0.5K
10:57 52.99 53.02 52.99 53.02 0.5K
10:59 52.96 52.96 52.94 52.94 1.2K
11:00 52.94 52.96 52.94 52.96 0.5K
11:01 52.93 52.93 52.91 52.91 0.7K
11:02 52.90 52.90 52.90 52.90 1.3K
11:04 52.91 52.91 52.88 52.88 1.3K
11:05 52.87 52.92 52.87 52.92 1.6K
11:06 52.95 52.95 52.93 52.93 0.2K
11:07 52.91 52.92 52.91 52.92 1.0K
11:08 52.91 52.91 52.91 52.91 0.2K
11:09 52.89 52.92 52.88 52.92 13.3K
11:10 52.96 52.96 52.96 52.96 0.3K
11:11 52.93 52.94 52.93 52.94 0.5K
11:12 52.94 52.94 52.91 52.91 2.0K
11:13 52.90 52.90 52.89 52.89 0.7K
11:15 52.90 52.90 52.90 52.90 0.1K
11:16 52.93 52.93 52.93 52.93 0.4K
11:17 52.94 52.94 52.94 52.94 0.2K
11:18 52.96 53.00 52.96 53.00 0.7K
11:19 53.00 53.00 52.96 52.96 0.7K
11:20 52.95 52.95 52.94 52.94 0.8K
11:21 52.92 52.92 52.92 52.92 0.9K
11:22 52.89 52.89 52.88 52.88 0.3K
11:23 52.91 52.93 52.91 52.93 0.7K
11:24 52.96 52.99 52.96 52.99 0.6K
11:25 53.00 53.00 53.00 53.00 0.3K
11:26 53.00 53.00 53.00 53.00 0.7K
11:27 53.02 53.06 53.02 53.06 2.1K
11:28 53.07 53.08 53.07 53.08 0.6K
11:29 53.08 53.12 53.08 53.11 1.3K
11:30 53.14 53.14 53.11 53.11 1.4K
11:31 53.18 53.18 53.12 53.12 4.2K
11:32 53.18 53.18 53.18 53.18 0.1K
11:33 53.18 53.22 53.18 53.22 3.6K
11:34 53.16 53.16 53.09 53.09 4.5K
11:35 53.09 53.09 53.09 53.09 2.8K
11:36 53.09 53.11 53.09 53.11 0.8K
11:37 53.11 53.11 53.11 53.11 0.4K
11:38 53.11 53.12 53.11 53.12 0.9K
11:40 53.13 53.13 53.13 53.13 0.5K
11:41 53.13 53.15 53.13 53.15 0.2K
11:43 53.13 53.13 53.13 53.13 0.2K
11:44 53.13 53.13 53.13 53.13 0.4K
11:45 53.13 53.13 53.13 53.13 0.1K
11:46 53.15 53.15 53.15 53.15 0.1K
11:47 53.13 53.13 53.07 53.07 3.2K
11:48 53.05 53.05 53.02 53.02 1.2K
11:49 53.04 53.05 53.04 53.04 0.8K
11:50 53.05 53.05 53.05 53.05 0.5K
11:53 53.08 53.08 53.08 53.08 0.5K
11:54 53.08 53.09 53.08 53.09 0.2K
11:58 53.07 53.10 53.07 53.10 0.2K
12:00 53.10 53.12 53.08 53.12 1.3K
12:02 53.09 53.09 53.09 53.09 0.4K
12:03 53.10 53.12 53.10 53.12 1.2K
12:04 53.13 53.15 53.13 53.15 0.8K
12:05 53.16 53.16 53.15 53.16 0.3K
12:06 53.17 53.17 53.17 53.17 0.3K
12:07 53.17 53.17 53.17 53.17 0.1K
12:08 53.17 53.17 53.16 53.16 0.3K
12:09 53.17 53.17 53.17 53.17 0.1K
12:10 53.17 53.17 53.17 53.17 0.3K
12:11 53.16 53.27 53.16 53.27 3.7K
12:12 53.27 53.27 53.24 53.24 0.2K
12:13 53.27 53.27 53.24 53.24 0.3K
12:14 53.24 53.25 53.24 53.25 0.3K
12:15 53.24 53.24 53.24 53.24 0.1K
12:16 53.24 53.24 53.24 53.24 0.1K
12:17 53.25 53.25 53.25 53.25 1.7K
12:18 53.25 53.25 53.25 53.25 0.2K
12:19 53.25 53.26 53.25 53.26 0.7K
12:21 53.25 53.26 53.25 53.26 0.5K
12:22 53.26 53.28 53.26 53.28 0.3K
12:23 53.28 53.28 53.25 53.25 2.2K
12:24 53.28 53.28 53.26 53.26 1.4K
12:25 53.28 53.28 53.28 53.28 0.1K
12:26 53.28 53.28 53.28 53.28 0.1K
12:27 53.28 53.28 53.28 53.28 0.1K
12:28 53.28 53.28 53.28 53.28 0.3K
12:29 53.24 53.28 53.24 53.28 0.2K
12:30 53.28 53.28 53.24 53.24 0.3K
12:31 53.27 53.27 53.24 53.27 0.4K
12:32 53.27 53.27 53.24 53.24 0.2K
12:33 53.27 53.27 53.27 53.27 0.2K
12:34 53.27 53.27 53.24 53.24 0.6K
12:35 53.24 53.24 53.24 53.24 0.1K
12:36 53.24 53.27 53.20 53.27 4.5K
12:37 53.26 53.26 53.26 53.26 0.2K
12:38 53.27 53.27 53.27 53.27 0.1K
12:39 53.26 53.26 53.26 53.26 0.1K
12:42 53.27 53.27 53.27 53.27 0.1K
12:45 53.28 53.28 53.28 53.28 0.1K
12:46 53.27 53.27 53.27 53.27 0.1K
12:47 53.21 53.21 53.20 53.20 1.7K
12:48 53.20 53.20 53.20 53.20 0.4K
12:49 53.20 53.20 53.20 53.20 0.2K
12:50 53.21 53.21 53.21 53.21 1.7K
12:51 53.22 53.22 53.22 53.22 0.5K
12:53 53.22 53.22 53.22 53.22 0.5K
12:54 53.22 53.24 53.22 53.24 0.7K
12:56 53.23 53.23 53.23 53.23 0.1K
12:57 53.23 53.23 53.23 53.23 0.1K
12:59 53.21 53.21 53.18 53.18 2.3K
13:00 53.23 53.23 53.23 53.23 0.1K
13:01 53.21 53.21 53.21 53.21 0.2K
13:02 53.18 53.20 53.18 53.20 6.6K
13:03 53.20 53.20 53.20 53.20 0.1K
13:05 53.18 53.18 53.16 53.16 1.7K
13:06 53.16 53.17 53.16 53.17 1.2K
13:07 53.18 53.18 53.18 53.18 0.6K
13:08 53.18 53.19 53.18 53.18 2.1K
13:09 53.19 53.19 53.19 53.19 0.2K
13:10 53.19 53.19 53.19 53.19 0.1K
13:16 53.23 53.23 53.22 53.22 0.2K
13:18 53.21 53.21 53.21 53.21 0.1K
13:19 53.22 53.23 53.22 53.23 1.2K
13:20 53.23 53.23 53.23 53.23 0.4K
13:22 53.27 53.27 53.21 53.21 3.4K
13:25 53.19 53.19 53.19 53.19 1.1K
13:26 53.18 53.18 53.18 53.18 1.0K
13:28 53.14 53.14 53.14 53.14 0.2K
13:29 53.13 53.13 53.10 53.10 0.9K
13:30 53.13 53.14 53.13 53.14 0.4K
13:31 53.15 53.15 53.15 53.15 0.8K
13:32 53.14 53.17 53.14 53.17 1.4K
13:33 53.21 53.21 53.21 53.21 0.2K
13:35 53.17 53.17 53.17 53.17 0.4K
13:38 53.21 53.21 53.19 53.19 0.2K
13:40 53.19 53.19 53.19 53.19 0.1K
13:42 53.20 53.20 53.20 53.20 0.5K
13:43 53.20 53.20 53.20 53.20 0.2K
13:45 53.20 53.20 53.20 53.20 0.1K
13:46 53.20 53.20 53.20 53.20 0.1K
13:47 53.20 53.20 53.20 53.20 0.1K
13:49 53.20 53.21 53.20 53.21 1.9K
13:51 53.22 53.22 53.22 53.22 0.1K
13:52 53.20 53.20 53.19 53.20 0.6K
13:53 53.20 53.21 53.20 53.21 0.4K
13:54 53.22 53.22 53.22 53.22 0.3K
13:55 53.23 53.23 53.23 53.23 0.3K
13:56 53.24 53.24 53.24 53.24 0.4K
13:57 53.24 53.25 53.24 53.25 6.2K
13:59 53.24 53.24 53.24 53.24 0.3K
14:00 53.25 53.25 53.25 53.25 0.5K
14:01 53.27 53.27 53.27 53.27 1.1K
14:02 53.29 53.29 53.29 53.29 0.3K
14:04 53.29 53.29 53.29 53.29 0.4K
14:05 53.29 53.29 53.29 53.29 0.1K
14:06 53.29 53.29 53.29 53.29 0.2K
14:07 53.29 53.32 53.28 53.32 6.0K
14:08 53.32 53.33 53.32 53.33 0.8K
14:09 53.34 53.34 53.30 53.30 8.1K
14:11 53.26 53.26 53.24 53.25 1.2K
14:12 53.24 53.26 53.24 53.26 1.7K
14:13 53.27 53.27 53.27 53.27 0.5K
14:14 53.28 53.29 53.28 53.29 0.7K
14:16 53.31 53.31 53.31 53.31 0.1K
14:18 53.29 53.29 53.29 53.29 5.1K
14:19 53.26 53.26 53.26 53.26 0.1K
14:21 53.26 53.27 53.26 53.27 2.0K
14:22 53.30 53.30 53.30 53.30 8.7K
14:27 53.23 53.25 53.23 53.25 2.8K
14:29 53.21 53.21 53.19 53.19 1.0K
14:30 53.18 53.18 53.17 53.17 0.2K
14:31 53.17 53.17 53.15 53.15 1.0K
14:32 53.14 53.15 53.14 53.14 0.9K
14:33 53.14 53.18 53.14 53.17 3.0K
14:35 53.19 53.19 53.19 53.19 0.6K
14:36 53.21 53.22 53.21 53.22 0.4K
14:37 53.20 53.20 53.20 53.20 1.1K
14:38 53.21 53.21 53.21 53.21 1.6K
14:40 53.22 53.22 53.22 53.22 1.5K
14:42 53.22 53.22 53.22 53.22 0.1K
14:43 53.23 53.23 53.23 53.23 0.2K
14:44 53.23 53.23 53.23 53.23 0.1K
14:45 53.22 53.24 53.22 53.24 1.6K
14:46 53.25 53.25 53.24 53.25 7.7K
14:48 53.25 53.26 53.25 53.26 1.0K
14:49 53.26 53.26 53.26 53.26 0.1K
14:50 53.25 53.26 53.25 53.26 2.3K
14:51 53.27 53.28 53.27 53.28 5.2K
14:52 53.28 53.30 53.28 53.30 3.8K
14:53 53.29 53.29 53.27 53.27 4.7K
14:54 53.27 53.27 53.27 53.27 0.2K
14:56 53.28 53.29 53.28 53.29 0.7K
14:58 53.30 53.30 53.30 53.30 1.1K
14:59 53.30 53.30 53.30 53.30 0.8K
15:00 53.30 53.30 53.30 53.30 0.1K
15:05 53.30 53.30 53.29 53.29 0.2K
15:06 53.31 53.36 53.31 53.36 2.2K
15:07 53.37 53.37 53.37 53.37 0.1K
15:08 53.38 53.39 53.38 53.39 0.2K
15:10 53.39 53.43 53.39 53.40 4.1K
15:13 53.42 53.42 53.42 53.42 0.1K
15:14 53.42 53.42 53.42 53.42 0.2K
15:15 53.41 53.41 53.41 53.41 0.1K
15:16 53.40 53.44 53.40 53.44 5.0K
15:17 53.46 53.46 53.46 53.46 0.6K
15:18 53.46 53.46 53.46 53.46 0.1K
15:19 53.45 53.45 53.45 53.45 0.1K
15:20 53.40 53.40 53.40 53.40 10.2K
15:21 53.37 53.37 53.36 53.36 0.4K
15:22 53.36 53.36 53.33 53.33 0.6K
15:23 53.32 53.33 53.32 53.33 1.3K
15:24 53.33 53.33 53.32 53.32 1.2K
15:25 53.33 53.33 53.33 53.33 0.3K
15:27 53.33 53.37 53.33 53.37 3.3K
15:28 53.38 53.38 53.38 53.38 0.2K
15:29 53.38 53.38 53.37 53.37 2.8K
15:30 53.38 53.39 53.38 53.39 1.2K
15:31 53.39 53.39 53.37 53.37 1.9K
15:32 53.37 53.37 53.36 53.36 3.0K
15:33 53.36 53.36 53.35 53.35 1.1K
15:36 53.35 53.36 53.35 53.36 5.0K
15:37 53.36 53.37 53.35 53.37 0.6K
15:38 53.40 53.40 53.40 53.40 0.5K
15:39 53.40 53.40 53.38 53.38 6.4K
15:41 53.38 53.39 53.38 53.39 4.7K
15:42 53.40 53.43 53.40 53.43 4.7K
15:43 53.41 53.43 53.41 53.43 2.5K
15:45 53.42 53.42 53.42 53.42 0.2K
15:46 53.43 53.43 53.43 53.43 2.6K
15:47 53.43 53.43 53.43 53.43 2.2K
15:48 53.43 53.43 53.42 53.42 8.4K
15:49 53.43 53.44 53.43 53.44 3.4K
15:50 53.33 53.34 53.33 53.34 17.5K
15:51 53.35 53.37 53.35 53.37 5.6K
15:52 53.37 53.39 53.37 53.39 2.1K
15:53 53.38 53.39 53.38 53.39 0.9K
15:54 53.39 53.39 53.35 53.35 15.1K
15:55 53.36 53.38 53.36 53.37 5.5K
15:56 53.34 53.36 53.34 53.35 5.8K
15:57 53.36 53.37 53.35 53.37 3.8K
15:58 53.37 53.37 53.35 53.36 3.2K
15:59 53.37 53.38 53.34 53.34 8.4K
16:00 53.31 53.31 53.31 53.31 199.1K
16:01 53.31 53.31 53.31 53.31 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available