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 54.54 54.54 54.30 54.31 10.5K
09:31 54.25 54.38 54.21 54.38 1.9K
09:32 54.47 54.47 54.36 54.38 2.5K
09:33 54.36 54.36 54.34 54.34 0.3K
09:34 54.31 54.37 54.29 54.37 0.9K
09:36 54.34 54.34 54.29 54.34 1.7K
09:37 54.28 54.34 54.28 54.33 0.7K
09:38 54.33 54.38 54.33 54.38 0.6K
09:40 54.41 54.41 54.40 54.40 0.3K
09:42 54.47 54.47 54.47 54.47 0.4K
09:43 54.57 54.60 54.57 54.58 2.1K
09:44 54.51 54.51 54.51 54.51 0.8K
09:45 54.49 54.49 54.47 54.49 1.1K
09:47 54.49 54.49 54.49 54.49 0.5K
09:48 54.46 54.46 54.46 54.46 0.3K
09:49 54.50 54.50 54.42 54.42 1.2K
09:50 54.49 54.49 54.47 54.47 0.2K
09:52 54.41 54.41 54.41 54.41 0.2K
09:54 54.46 54.46 54.46 54.46 0.2K
09:56 54.46 54.46 54.39 54.39 0.8K
09:57 54.46 54.46 54.46 54.46 0.2K
09:59 54.44 54.44 54.36 54.37 1.6K
10:00 54.35 54.35 54.35 54.35 0.1K
10:01 54.40 54.40 54.39 54.39 0.4K
10:02 54.34 54.36 54.31 54.31 0.6K
10:03 54.30 54.30 54.27 54.27 2.6K
10:04 54.32 54.33 54.32 54.33 0.3K
10:05 54.27 54.27 54.22 54.22 1.0K
10:06 54.27 54.28 54.27 54.28 0.4K
10:08 54.20 54.22 54.20 54.22 0.9K
10:09 54.19 54.19 54.19 54.19 0.1K
10:10 54.22 54.24 54.22 54.24 0.8K
10:11 54.25 54.25 54.25 54.25 0.2K
10:15 54.24 54.24 54.24 54.24 0.1K
10:16 54.17 54.17 54.15 54.15 1.2K
10:17 54.14 54.18 54.14 54.18 1.8K
10:20 54.21 54.21 54.12 54.13 1.5K
10:24 54.12 54.12 54.12 54.12 0.1K
10:25 54.06 54.06 54.06 54.06 0.1K
10:27 54.01 54.01 54.01 54.01 1.0K
10:28 53.96 53.96 53.95 53.95 0.4K
10:29 53.93 53.93 53.91 53.91 0.5K
10:30 53.94 53.98 53.94 53.98 2.1K
10:31 53.85 53.85 53.85 53.85 0.1K
10:32 53.84 53.84 53.79 53.80 0.8K
10:33 53.81 53.81 53.81 53.81 0.5K
10:35 53.83 53.83 53.83 53.83 1.0K
10:37 53.79 53.79 53.79 53.79 0.2K
10:38 53.77 53.77 53.71 53.71 1.0K
10:39 53.72 53.74 53.72 53.74 1.0K
10:40 53.70 53.70 53.70 53.70 0.7K
10:41 53.68 53.68 53.64 53.64 0.4K
10:42 53.61 53.61 53.58 53.60 0.5K
10:43 53.65 53.68 53.65 53.68 1.4K
10:45 53.64 53.64 53.61 53.61 1.1K
10:46 53.57 53.57 53.57 53.57 0.1K
10:47 53.59 53.59 53.59 53.59 0.4K
10:48 53.62 53.68 53.62 53.68 0.5K
10:51 53.65 53.66 53.65 53.66 0.5K
10:52 53.61 53.66 53.59 53.66 1.2K
10:53 53.62 53.62 53.62 53.62 0.1K
10:54 53.59 53.65 53.59 53.65 0.9K
10:55 53.64 53.64 53.64 53.64 0.3K
10:56 53.62 53.62 53.59 53.61 0.8K
10:58 53.64 53.64 53.60 53.60 0.2K
11:00 53.54 53.59 53.54 53.59 1.3K
11:02 53.59 53.65 53.59 53.62 3.9K
11:03 53.61 53.61 53.54 53.54 7.2K
11:04 53.59 53.76 53.56 53.76 6.3K
11:05 53.76 53.76 53.70 53.70 7.6K
11:06 53.67 53.74 53.67 53.72 1.8K
11:07 53.79 53.80 53.78 53.78 1.7K
11:08 53.77 53.86 53.76 53.83 8.1K
11:09 53.78 53.80 53.73 53.73 2.7K
11:10 53.76 53.78 53.75 53.78 1.4K
11:11 53.79 53.83 53.79 53.83 1.5K
11:12 53.83 53.84 53.83 53.84 0.2K
11:13 53.84 53.89 53.84 53.85 3.5K
11:15 53.87 53.87 53.87 53.87 0.1K
11:17 53.81 53.85 53.81 53.85 0.6K
11:20 53.81 53.82 53.81 53.82 0.6K
11:22 53.80 53.80 53.80 53.80 0.2K
11:23 53.76 53.77 53.72 53.72 0.4K
11:24 53.69 53.69 53.69 53.69 0.1K
11:26 53.68 53.68 53.65 53.65 0.5K
11:27 53.62 53.68 53.62 53.68 2.0K
11:28 53.69 53.69 53.69 53.69 0.1K
11:29 53.69 53.69 53.66 53.66 3.2K
11:31 53.66 53.69 53.66 53.69 0.3K
11:32 53.65 53.70 53.64 53.65 7.7K
11:33 53.65 53.66 53.61 53.61 8.2K
11:34 53.65 53.65 53.65 53.65 0.2K
11:35 53.65 53.68 53.64 53.68 3.8K
11:36 53.68 53.70 53.68 53.70 0.4K
11:37 53.71 53.71 53.71 53.71 0.2K
11:39 53.72 53.72 53.71 53.72 1.1K
11:41 53.74 53.74 53.74 53.74 0.3K
11:42 53.75 53.75 53.75 53.75 0.4K
11:43 53.72 53.72 53.72 53.72 0.1K
11:44 53.75 53.75 53.75 53.75 0.1K
11:45 53.77 53.79 53.77 53.79 1.8K
11:46 53.81 53.81 53.81 53.81 0.3K
11:47 53.83 53.84 53.83 53.84 0.2K
11:48 53.84 53.84 53.84 53.84 0.1K
11:50 53.85 53.85 53.85 53.85 0.3K
11:53 53.85 53.86 53.85 53.86 0.8K
11:56 53.85 53.85 53.85 53.85 0.2K
11:57 53.81 53.81 53.81 53.81 0.1K
11:58 53.81 53.81 53.81 53.81 0.3K
11:59 53.85 53.85 53.81 53.81 0.2K
12:01 53.80 53.85 53.80 53.85 2.9K
12:02 53.85 53.86 53.85 53.86 0.5K
12:04 53.86 53.86 53.86 53.86 0.3K
12:05 53.80 53.80 53.80 53.80 0.3K
12:08 53.80 53.83 53.80 53.83 1.5K
12:11 53.84 53.86 53.84 53.86 1.8K
12:20 53.77 53.77 53.77 53.77 0.1K
12:22 53.76 53.76 53.73 53.73 0.9K
12:24 53.73 53.73 53.73 53.73 0.1K
12:25 53.73 53.74 53.73 53.74 0.7K
12:26 53.74 53.74 53.74 53.74 0.1K
12:27 53.75 53.75 53.72 53.72 0.3K
12:28 53.74 53.75 53.74 53.74 2.7K
12:29 53.75 53.81 53.75 53.81 0.6K
12:30 53.83 53.85 53.83 53.85 0.7K
12:31 53.85 53.86 53.85 53.86 0.4K
12:33 53.85 53.85 53.80 53.80 0.8K
12:36 53.78 53.79 53.78 53.79 0.7K
12:38 53.84 53.84 53.84 53.84 0.1K
12:39 53.84 53.84 53.84 53.84 0.1K
12:40 53.84 53.84 53.84 53.84 0.1K
12:41 53.78 53.78 53.78 53.78 0.1K
12:42 53.76 53.76 53.76 53.76 0.1K
12:43 53.76 53.76 53.76 53.76 0.1K
12:45 53.75 53.75 53.75 53.75 0.1K
12:46 53.83 53.85 53.83 53.85 2.2K
12:50 53.86 53.86 53.86 53.86 0.2K
12:51 53.89 53.89 53.85 53.89 0.5K
12:52 53.90 53.90 53.90 53.90 0.1K
12:53 53.90 53.90 53.90 53.90 0.6K
12:56 53.97 54.00 53.91 53.91 9.5K
12:57 53.93 53.95 53.90 53.95 5.9K
13:00 53.99 53.99 53.99 53.99 0.3K
13:02 53.95 53.98 53.95 53.98 0.2K
13:05 54.01 54.04 54.01 54.04 4.5K
13:06 54.07 54.08 54.00 54.00 3.2K
13:07 53.97 53.99 53.97 53.98 0.6K
13:08 53.99 53.99 53.99 53.99 0.2K
13:09 53.96 53.96 53.96 53.96 0.2K
13:11 53.97 53.97 53.97 53.97 0.1K
13:12 53.98 53.98 53.98 53.98 0.1K
13:13 53.98 53.98 53.98 53.98 0.3K
13:14 53.95 53.96 53.94 53.96 0.8K
13:16 53.94 53.97 53.94 53.97 0.3K
13:17 53.95 53.97 53.95 53.96 0.4K
13:18 53.97 53.97 53.95 53.96 0.9K
13:19 53.94 53.94 53.94 53.94 0.2K
13:20 53.98 53.98 53.92 53.92 2.5K
13:21 53.92 53.94 53.91 53.94 2.1K
13:22 53.94 53.95 53.94 53.95 1.0K
13:23 53.96 53.99 53.96 53.99 0.7K
13:24 53.99 53.99 53.99 53.99 0.1K
13:29 53.99 54.00 53.99 54.00 0.9K
13:31 54.00 54.04 54.00 54.01 3.2K
13:32 54.03 54.03 54.03 54.03 0.8K
13:34 54.01 54.01 54.01 54.01 0.7K
13:35 53.99 53.99 53.99 53.99 0.5K
13:38 54.04 54.04 54.04 54.04 0.1K
13:40 53.98 53.98 53.98 53.98 0.1K
13:41 54.01 54.01 54.01 54.01 0.1K
13:43 54.02 54.02 54.00 54.00 1.0K
13:44 54.01 54.01 54.01 54.01 0.2K
13:45 54.02 54.05 54.02 54.05 2.0K
13:47 54.02 54.02 54.01 54.01 0.8K
13:48 54.00 54.00 54.00 54.00 0.2K
13:49 54.01 54.01 54.01 54.01 2.8K
13:53 54.01 54.01 54.01 54.01 0.1K
13:54 53.96 53.96 53.96 53.96 5.2K
13:55 53.98 54.01 53.98 54.01 2.7K
13:58 53.98 53.98 53.98 53.98 0.1K
13:59 54.00 54.00 53.99 53.99 0.9K
14:01 53.96 53.96 53.90 53.90 2.6K
14:02 53.90 53.90 53.85 53.85 0.5K
14:03 53.80 53.82 53.80 53.80 1.3K
14:04 53.79 53.79 53.79 53.79 0.3K
14:05 53.74 53.74 53.74 53.74 0.1K
14:07 53.77 53.82 53.77 53.81 2.7K
14:08 53.80 53.80 53.79 53.79 1.0K
14:11 53.76 53.76 53.75 53.75 0.5K
14:12 53.74 53.74 53.74 53.74 0.1K
14:14 53.75 53.75 53.75 53.75 0.6K
14:15 53.72 53.75 53.70 53.70 1.1K
14:16 53.68 53.69 53.68 53.69 0.6K
14:19 53.69 53.69 53.69 53.69 1.5K
14:20 53.69 53.70 53.69 53.70 1.3K
14:22 53.68 53.69 53.68 53.69 0.5K
14:23 53.64 53.64 53.64 53.64 2.5K
14:24 53.58 53.58 53.58 53.58 0.1K
14:25 53.60 53.63 53.60 53.63 3.0K
14:26 53.64 53.64 53.64 53.64 1.2K
14:27 53.63 53.63 53.63 53.63 0.4K
14:28 53.65 53.65 53.65 53.65 0.2K
14:29 53.65 53.71 53.65 53.71 1.7K
14:30 53.67 53.67 53.67 53.67 1.1K
14:31 53.67 53.68 53.64 53.64 3.8K
14:32 53.66 53.66 53.66 53.66 0.1K
14:34 53.66 53.67 53.66 53.67 0.2K
14:35 53.67 53.70 53.67 53.70 2.4K
14:36 53.73 53.73 53.70 53.70 0.8K
14:40 53.72 53.72 53.66 53.66 0.9K
14:41 53.69 53.69 53.69 53.69 0.7K
14:42 53.66 53.66 53.66 53.66 0.6K
14:43 53.67 53.67 53.67 53.67 0.9K
14:44 53.68 53.69 53.68 53.69 1.2K
14:45 53.71 53.71 53.70 53.70 0.8K
14:46 53.71 53.73 53.71 53.73 0.6K
14:47 53.73 53.73 53.73 53.73 0.7K
14:49 53.75 53.77 53.75 53.77 0.9K
14:51 53.79 53.79 53.79 53.79 1.5K
14:52 53.79 53.79 53.78 53.78 0.3K
14:53 53.79 53.79 53.79 53.79 0.2K
14:54 53.79 53.79 53.78 53.78 0.2K
14:55 53.79 53.79 53.79 53.79 0.3K
14:56 53.79 53.79 53.79 53.79 0.2K
14:57 53.79 53.79 53.79 53.79 2.8K
14:58 53.77 53.80 53.77 53.80 5.4K
14:59 53.82 53.84 53.82 53.84 2.4K
15:00 53.84 53.84 53.82 53.82 1.4K
15:01 53.82 53.82 53.78 53.78 2.3K
15:02 53.78 53.79 53.78 53.79 1.3K
15:03 53.79 53.82 53.79 53.82 2.8K
15:05 53.84 53.84 53.84 53.84 0.5K
15:06 53.84 53.84 53.81 53.81 1.2K
15:08 53.87 53.87 53.87 53.87 0.8K
15:09 53.88 53.88 53.88 53.88 0.1K
15:10 53.85 53.87 53.85 53.87 0.8K
15:11 53.85 53.85 53.80 53.80 3.3K
15:12 53.76 53.76 53.76 53.76 0.7K
15:14 53.74 53.75 53.74 53.74 1.4K
15:15 53.75 53.75 53.75 53.75 1.2K
15:16 53.75 53.79 53.75 53.79 2.0K
15:17 53.77 53.77 53.76 53.77 1.5K
15:20 53.79 53.79 53.79 53.79 0.2K
15:21 53.78 53.78 53.78 53.78 0.1K
15:22 53.76 53.76 53.69 53.69 21.2K
15:23 53.70 53.70 53.69 53.69 4.0K
15:24 53.71 53.72 53.71 53.72 1.6K
15:27 53.74 53.74 53.74 53.74 0.8K
15:28 53.75 53.75 53.74 53.75 0.6K
15:29 53.74 53.74 53.72 53.72 21.7K
15:30 53.72 53.72 53.69 53.69 0.8K
15:31 53.69 53.69 53.69 53.69 0.2K
15:32 53.69 53.69 53.69 53.69 0.2K
15:33 53.69 53.71 53.69 53.71 16.8K
15:34 53.71 53.71 53.62 53.62 6.0K
15:35 53.64 53.64 53.62 53.62 1.0K
15:37 53.62 53.63 53.62 53.62 1.0K
15:38 53.62 53.62 53.62 53.62 0.3K
15:39 53.63 53.63 53.61 53.61 1.2K
15:40 53.62 53.62 53.59 53.59 2.2K
15:41 53.60 53.60 53.57 53.57 5.1K
15:42 53.54 53.54 53.54 53.54 0.6K
15:43 53.54 53.55 53.54 53.55 6.6K
15:44 53.55 53.56 53.55 53.56 2.2K
15:45 53.56 53.60 53.56 53.60 3.6K
15:47 53.58 53.60 53.58 53.60 3.6K
15:48 53.61 53.61 53.60 53.60 0.4K
15:49 53.60 53.61 53.60 53.61 0.3K
15:50 53.62 53.64 53.59 53.59 13.4K
15:51 53.62 53.69 53.61 53.61 10.1K
15:52 53.65 53.65 53.58 53.58 5.3K
15:53 53.59 53.62 53.59 53.59 11.8K
15:54 53.60 53.62 53.58 53.62 5.9K
15:55 53.58 53.63 53.58 53.59 9.7K
15:56 53.59 53.66 53.59 53.66 9.1K
15:57 53.68 53.68 53.63 53.64 13.4K
15:58 53.64 53.64 53.62 53.63 11.8K
15:59 53.65 53.68 53.64 53.68 35.4K
16:00 53.69 53.69 53.69 53.69 119.0K
16:01 53.69 53.69 53.69 53.69 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available