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 51.33 51.51 51.32 51.32 29.4K
09:31 51.33 51.33 51.29 51.29 1.5K
09:32 51.32 51.32 51.11 51.11 3.9K
09:33 51.10 51.10 51.04 51.04 2.0K
09:34 51.03 51.11 51.03 51.06 3.3K
09:35 51.05 51.07 51.01 51.01 2.2K
09:36 50.99 51.08 50.99 51.07 3.1K
09:37 51.08 51.08 51.01 51.05 1.8K
09:38 51.05 51.05 50.99 50.99 1.4K
09:39 50.95 50.95 50.86 50.86 3.0K
09:40 50.84 50.84 50.75 50.77 2.2K
09:41 50.79 50.79 50.65 50.68 2.9K
09:42 50.68 50.68 50.57 50.61 5.8K
09:43 50.52 50.52 50.50 50.50 2.9K
09:44 50.48 50.48 50.37 50.37 1.6K
09:45 50.33 50.42 50.33 50.40 6.3K
09:46 50.47 50.55 50.47 50.54 1.9K
09:47 50.54 50.54 50.50 50.50 2.5K
09:48 50.50 50.64 50.50 50.64 2.8K
09:49 50.67 50.67 50.63 50.63 2.2K
09:50 50.62 50.65 50.60 50.65 0.9K
09:51 50.64 50.70 50.64 50.65 7.4K
09:52 50.67 50.74 50.65 50.68 9.0K
09:53 50.67 50.67 50.65 50.65 2.7K
09:54 50.55 50.55 50.44 50.44 5.6K
09:55 50.43 50.43 50.32 50.37 6.7K
09:56 50.40 50.45 50.40 50.41 3.4K
09:57 50.43 50.43 50.35 50.35 7.4K
09:58 50.36 50.36 50.34 50.36 8.7K
09:59 50.34 50.42 50.34 50.42 2.6K
10:00 50.44 50.48 50.44 50.48 2.7K
10:01 50.50 50.50 50.47 50.47 1.8K
10:02 50.46 50.46 50.44 50.44 1.9K
10:03 50.44 50.44 50.36 50.37 3.8K
10:04 50.36 50.42 50.35 50.42 3.0K
10:05 50.44 50.52 50.44 50.49 1.9K
10:06 50.52 50.56 50.50 50.52 2.6K
10:07 50.50 50.52 50.47 50.51 2.0K
10:08 50.47 50.50 50.47 50.50 0.3K
10:09 50.43 50.43 50.37 50.37 5.2K
10:10 50.39 50.39 50.32 50.35 4.9K
10:11 50.36 50.36 50.35 50.36 3.0K
10:12 50.38 50.38 50.32 50.37 27.7K
10:13 50.36 50.42 50.35 50.42 4.0K
10:14 50.40 50.40 50.38 50.38 1.8K
10:15 50.38 50.38 50.33 50.33 4.8K
10:16 50.29 50.29 50.24 50.24 1.7K
10:17 50.22 50.22 49.98 49.99 7.1K
10:18 49.99 50.01 49.99 49.99 3.0K
10:19 49.98 50.03 49.97 49.97 7.4K
10:20 49.98 50.04 49.96 50.03 6.1K
10:21 50.03 50.03 49.91 49.95 8.0K
10:22 49.93 49.93 49.72 49.75 3.8K
10:23 49.78 49.78 49.72 49.72 7.7K
10:24 49.72 49.75 49.70 49.75 3.6K
10:25 49.76 49.81 49.74 49.81 2.8K
10:26 49.80 49.99 49.80 49.96 9.6K
10:27 49.95 49.95 49.88 49.88 4.7K
10:28 49.86 50.02 49.86 49.98 9.0K
10:29 49.97 49.97 49.97 49.97 0.5K
10:30 49.98 49.98 49.93 49.94 3.0K
10:31 49.96 50.14 49.96 50.14 2.3K
10:32 50.15 50.16 50.10 50.10 2.8K
10:33 50.13 50.13 50.13 50.13 0.5K
10:34 50.10 50.11 50.08 50.08 2.0K
10:35 50.08 50.08 50.04 50.04 0.9K
10:36 50.10 50.13 50.07 50.13 3.6K
10:37 50.13 50.16 50.13 50.13 1.2K
10:38 50.20 50.24 50.20 50.24 1.3K
10:39 50.22 50.26 50.20 50.23 3.0K
10:40 50.20 50.20 50.20 50.20 0.8K
10:41 50.23 50.26 50.22 50.26 2.1K
10:42 50.27 50.29 50.24 50.26 1.1K
10:43 50.23 50.23 50.23 50.23 0.3K
10:44 50.23 50.23 50.21 50.21 1.1K
10:45 50.19 50.20 50.15 50.18 4.9K
10:46 50.18 50.26 50.18 50.26 3.0K
10:47 50.22 50.25 50.22 50.25 0.2K
10:48 50.23 50.24 50.23 50.24 0.9K
10:49 50.26 50.32 50.26 50.32 0.9K
10:50 50.26 50.26 50.24 50.24 1.0K
10:51 50.27 50.31 50.27 50.31 0.8K
10:52 50.32 50.32 50.25 50.25 1.8K
10:53 50.22 50.22 50.21 50.21 1.0K
10:54 50.17 50.17 50.09 50.09 1.9K
10:55 50.07 50.17 50.07 50.17 3.3K
10:56 50.17 50.17 50.16 50.16 0.5K
10:57 50.21 50.21 50.16 50.18 1.9K
10:58 50.20 50.21 50.19 50.21 0.5K
10:59 50.18 50.18 50.16 50.16 0.4K
11:00 50.14 50.14 50.12 50.12 0.7K
11:01 50.15 50.15 50.10 50.10 2.3K
11:02 50.09 50.16 50.07 50.16 5.2K
11:03 50.17 50.20 50.17 50.20 1.9K
11:04 50.17 50.18 50.16 50.18 1.2K
11:05 50.18 50.24 50.18 50.24 0.8K
11:06 50.24 50.26 50.24 50.26 0.8K
11:07 50.27 50.27 50.20 50.20 3.1K
11:08 50.19 50.19 50.16 50.16 1.0K
11:09 50.13 50.13 50.07 50.07 1.1K
11:10 50.06 50.06 50.04 50.04 1.6K
11:11 50.02 50.02 49.98 50.02 1.9K
11:12 50.02 50.11 50.02 50.08 3.1K
11:13 50.07 50.10 50.07 50.10 1.6K
11:14 50.15 50.18 50.15 50.18 1.1K
11:15 50.13 50.16 50.09 50.09 3.0K
11:16 50.09 50.13 50.09 50.13 21.6K
11:17 50.13 50.19 50.09 50.09 5.2K
11:18 50.10 50.10 50.09 50.09 1.4K
11:19 50.10 50.11 50.05 50.05 1.9K
11:20 50.04 50.04 49.96 49.97 0.9K
11:21 49.98 49.99 49.96 49.96 1.7K
11:22 49.95 49.95 49.88 49.90 2.4K
11:23 49.90 49.90 49.87 49.89 2.6K
11:24 49.90 49.98 49.90 49.98 2.7K
11:25 49.93 49.95 49.93 49.95 2.5K
11:26 49.93 50.01 49.93 50.01 1.3K
11:27 49.95 50.02 49.95 50.02 2.7K
11:28 50.06 50.06 50.03 50.03 0.3K
11:29 50.03 50.07 50.03 50.07 1.5K
11:30 50.11 50.11 50.06 50.08 1.1K
11:31 50.11 50.13 50.11 50.12 1.9K
11:32 50.14 50.18 50.14 50.18 6.3K
11:33 50.21 50.21 50.21 50.21 0.1K
11:34 50.16 50.28 50.14 50.28 10.4K
11:35 50.23 50.24 50.17 50.17 1.7K
11:36 50.16 50.16 50.10 50.10 2.8K
11:37 50.11 50.13 50.11 50.11 2.0K
11:39 50.13 50.16 50.12 50.16 2.4K
11:40 50.15 50.17 50.15 50.17 1.2K
11:41 50.14 50.15 50.14 50.15 0.4K
11:42 50.12 50.12 50.08 50.08 1.6K
11:43 50.10 50.10 50.06 50.06 2.3K
11:45 50.04 50.07 50.03 50.07 1.2K
11:46 50.06 50.07 50.06 50.07 0.4K
11:47 50.06 50.06 50.06 50.06 0.1K
11:48 50.04 50.04 49.99 49.99 2.6K
11:49 50.00 50.02 50.00 50.02 3.7K
11:50 50.01 50.01 50.00 50.00 1.1K
11:51 49.99 49.99 49.98 49.98 1.8K
11:52 49.97 49.97 49.93 49.96 1.4K
11:53 49.96 49.96 49.94 49.95 0.5K
11:54 49.94 49.94 49.91 49.92 1.8K
11:55 49.92 49.94 49.92 49.92 1.8K
11:56 49.91 49.93 49.91 49.93 2.5K
11:57 49.93 49.97 49.93 49.97 3.3K
11:58 49.98 49.98 49.97 49.98 1.4K
11:59 49.98 49.98 49.95 49.95 3.7K
12:00 49.94 49.95 49.94 49.94 5.6K
12:01 49.94 49.94 49.86 49.86 4.5K
12:02 49.86 49.86 49.85 49.86 1.8K
12:03 49.83 49.83 49.79 49.81 7.1K
12:04 49.84 49.95 49.84 49.95 6.3K
12:06 49.99 50.03 49.99 50.03 2.1K
12:07 50.02 50.02 50.00 50.00 1.7K
12:08 50.01 50.11 50.01 50.11 1.8K
12:09 50.12 50.12 50.12 50.12 0.3K
12:10 50.13 50.13 50.12 50.13 2.8K
12:11 50.15 50.18 50.15 50.18 0.8K
12:12 50.17 50.25 50.17 50.17 3.9K
12:13 50.18 50.18 50.18 50.18 0.7K
12:14 50.18 50.19 50.18 50.19 0.7K
12:15 50.17 50.21 50.17 50.21 1.4K
12:16 50.21 50.21 50.21 50.21 0.1K
12:17 50.21 50.21 50.21 50.21 0.2K
12:18 50.20 50.20 50.18 50.18 1.7K
12:19 50.20 50.20 50.20 50.20 0.7K
12:20 50.21 50.21 50.21 50.21 0.1K
12:21 50.22 50.22 50.20 50.22 0.6K
12:22 50.21 50.22 50.21 50.22 0.5K
12:23 50.21 50.21 50.21 50.21 0.3K
12:24 50.22 50.22 50.21 50.21 0.3K
12:26 50.21 50.22 50.19 50.20 1.7K
12:27 50.19 50.19 50.19 50.19 1.0K
12:28 50.18 50.23 50.18 50.23 2.4K
12:29 50.25 50.29 50.25 50.29 0.5K
12:30 50.33 50.34 50.33 50.34 1.1K
12:31 50.37 50.42 50.37 50.42 0.7K
12:32 50.41 50.41 50.41 50.41 0.1K
12:33 50.40 50.43 50.40 50.43 0.4K
12:34 50.39 50.42 50.39 50.42 2.5K
12:35 50.43 50.43 50.43 50.43 0.6K
12:36 50.44 50.44 50.44 50.44 0.2K
12:37 50.44 50.51 50.44 50.51 3.4K
12:38 50.52 50.52 50.51 50.51 0.9K
12:40 50.52 50.52 50.50 50.50 1.7K
12:41 50.51 50.52 50.45 50.46 5.2K
12:42 50.44 50.47 50.44 50.46 2.0K
12:43 50.45 50.49 50.45 50.49 5.9K
12:44 50.49 50.53 50.49 50.53 0.7K
12:45 50.58 50.62 50.58 50.62 1.0K
12:46 50.62 50.62 50.58 50.58 1.5K
12:47 50.58 50.58 50.58 50.58 0.2K
12:48 50.58 50.58 50.54 50.54 0.9K
12:50 50.51 50.52 50.49 50.49 0.8K
12:51 50.48 50.54 50.48 50.53 1.2K
12:53 50.52 50.52 50.51 50.51 1.5K
12:54 50.53 50.55 50.50 50.55 1.5K
12:55 50.57 50.57 50.57 50.57 0.1K
12:56 50.57 50.58 50.57 50.58 0.6K
12:57 50.61 50.61 50.61 50.61 0.6K
12:58 50.61 50.61 50.61 50.61 0.2K
12:59 50.61 50.63 50.61 50.63 0.6K
13:00 50.63 50.67 50.50 50.67 16.8K
13:01 50.66 50.67 50.66 50.67 0.6K
13:02 50.65 50.65 50.64 50.65 2.4K
13:03 50.67 50.67 50.67 50.67 0.7K
13:05 50.70 50.72 50.70 50.72 0.3K
13:09 50.64 50.64 50.64 50.64 0.8K
13:10 50.63 50.63 50.63 50.63 0.6K
13:11 50.61 50.62 50.60 50.62 1.1K
13:12 50.61 50.64 50.61 50.64 1.7K
13:13 50.65 50.65 50.65 50.65 0.1K
13:14 50.63 50.63 50.61 50.61 1.4K
13:15 50.61 50.62 50.61 50.62 0.5K
13:16 50.61 50.61 50.61 50.61 0.5K
13:17 50.64 50.64 50.64 50.64 0.6K
13:18 50.64 50.68 50.64 50.65 1.6K
13:19 50.67 50.68 50.66 50.68 3.6K
13:20 50.68 50.68 50.62 50.62 0.9K
13:21 50.60 50.60 50.60 50.60 0.3K
13:22 50.60 50.63 50.60 50.63 0.4K
13:24 50.60 50.60 50.60 50.60 0.1K
13:25 50.58 50.58 50.58 50.58 0.9K
13:26 50.57 50.57 50.43 50.57 9.1K
13:27 50.61 50.65 50.61 50.65 1.0K
13:28 50.66 50.71 50.66 50.69 0.6K
13:29 50.69 50.71 50.67 50.71 2.4K
13:30 50.73 50.73 50.64 50.64 6.6K
13:31 50.63 50.63 50.54 50.54 2.9K
13:32 50.54 50.54 50.52 50.54 1.4K
13:33 50.49 50.49 50.48 50.48 0.5K
13:35 50.53 50.56 50.53 50.56 2.1K
13:36 50.58 50.58 50.58 50.58 0.1K
13:37 50.54 50.54 50.51 50.51 1.8K
13:38 50.53 50.53 50.50 50.50 0.4K
13:39 50.52 50.52 50.50 50.50 0.5K
13:40 50.55 50.55 50.51 50.51 0.2K
13:41 50.53 50.53 50.50 50.50 0.7K
13:42 50.50 50.50 50.50 50.50 0.1K
13:43 50.49 50.49 50.49 50.49 0.7K
13:45 50.48 50.49 50.48 50.49 0.3K
13:46 50.48 50.48 50.46 50.46 1.0K
13:47 50.45 50.45 50.45 50.45 0.4K
13:48 50.44 50.45 50.44 50.45 0.4K
13:50 50.46 50.46 50.45 50.45 0.2K
13:52 50.44 50.44 50.44 50.44 0.3K
13:53 50.44 50.44 50.42 50.44 2.6K
13:54 50.46 50.46 50.46 50.46 1.0K
13:55 50.47 50.47 50.47 50.47 0.3K
13:56 50.51 50.62 50.51 50.62 1.2K
13:57 50.62 50.72 50.62 50.72 14.6K
13:58 50.71 50.72 50.71 50.71 3.2K
13:59 50.72 50.72 50.72 50.72 0.2K
14:01 50.73 50.73 50.65 50.68 11.7K
14:02 50.68 50.68 50.66 50.67 3.6K
14:03 50.67 50.69 50.67 50.69 0.8K
14:04 50.69 50.69 50.69 50.69 0.5K
14:05 50.69 50.69 50.69 50.69 1.1K
14:06 50.69 50.69 50.65 50.65 7.0K
14:07 50.64 50.65 50.57 50.58 1.5K
14:08 50.60 50.61 50.60 50.61 1.1K
14:09 50.57 50.58 50.53 50.55 1.0K
14:10 50.51 50.51 50.49 50.49 0.8K
14:11 50.51 50.51 50.51 50.51 2.2K
14:12 50.52 50.52 50.52 50.52 0.2K
14:13 50.52 50.53 50.52 50.53 0.7K
14:14 50.51 50.58 50.51 50.58 1.7K
14:15 50.58 50.58 50.58 50.58 0.1K
14:17 50.57 50.58 50.57 50.58 1.3K
14:18 50.58 50.58 50.54 50.56 1.4K
14:19 50.57 50.58 50.57 50.58 0.9K
14:20 50.60 50.60 50.60 50.60 0.4K
14:21 50.60 50.60 50.60 50.60 0.2K
14:22 50.60 50.60 50.60 50.60 0.2K
14:23 50.60 50.60 50.57 50.57 2.0K
14:24 50.58 50.58 50.57 50.57 0.8K
14:25 50.62 50.67 50.62 50.67 1.0K
14:26 50.68 50.68 50.68 50.68 0.1K
14:27 50.68 50.69 50.68 50.68 1.5K
14:28 50.67 50.68 50.67 50.68 0.4K
14:29 50.67 50.68 50.67 50.68 1.7K
14:30 50.68 50.69 50.68 50.69 2.2K
14:31 50.69 50.75 50.69 50.74 3.7K
14:32 50.73 50.73 50.73 50.73 1.1K
14:34 50.73 50.73 50.72 50.72 1.9K
14:35 50.72 50.72 50.62 50.62 3.9K
14:36 50.62 50.62 50.62 50.62 0.5K
14:38 50.62 50.62 50.62 50.62 0.1K
14:39 50.62 50.62 50.62 50.62 1.1K
14:41 50.61 50.61 50.61 50.61 1.8K
14:42 50.61 50.64 50.61 50.64 1.7K
14:44 50.61 50.64 50.61 50.64 1.7K
14:45 50.65 50.65 50.65 50.65 0.3K
14:46 50.66 50.68 50.66 50.68 0.9K
14:47 50.67 50.67 50.65 50.67 0.4K
14:48 50.67 50.67 50.67 50.67 0.3K
14:49 50.66 50.66 50.66 50.66 0.2K
14:50 50.65 50.66 50.65 50.66 1.1K
14:51 50.66 50.66 50.65 50.65 1.7K
14:52 50.64 50.64 50.63 50.63 2.7K
14:53 50.63 50.64 50.63 50.63 0.9K
14:54 50.61 50.64 50.61 50.64 5.5K
14:55 50.63 50.64 50.62 50.64 2.0K
14:58 50.63 50.63 50.63 50.63 0.6K
14:59 50.64 50.64 50.62 50.62 3.1K
15:00 50.62 50.63 50.62 50.63 1.4K
15:01 50.63 50.65 50.63 50.65 1.1K
15:02 50.67 50.67 50.67 50.67 0.2K
15:03 50.68 50.69 50.68 50.69 0.8K
15:04 50.68 50.68 50.65 50.65 4.0K
15:05 50.63 50.63 50.61 50.61 1.5K
15:06 50.62 50.63 50.62 50.62 1.7K
15:07 50.63 50.64 50.63 50.64 2.3K
15:08 50.65 50.65 50.65 50.65 0.6K
15:09 50.68 50.69 50.68 50.68 0.8K
15:10 50.66 50.66 50.66 50.66 2.7K
15:11 50.65 50.65 50.63 50.65 1.6K
15:12 50.66 50.69 50.66 50.68 1.2K
15:14 50.72 50.72 50.72 50.72 17.1K
15:15 50.72 50.72 50.72 50.72 0.7K
15:16 50.72 50.72 50.71 50.72 2.1K
15:17 50.73 50.77 50.73 50.77 2.1K
15:18 50.78 50.78 50.77 50.77 2.6K
15:19 50.76 50.77 50.76 50.77 1.5K
15:20 50.76 50.76 50.76 50.76 1.5K
15:21 50.75 50.77 50.72 50.72 3.5K
15:22 50.71 50.71 50.71 50.71 0.3K
15:23 50.71 50.72 50.70 50.70 2.5K
15:24 50.71 50.71 50.71 50.71 1.9K
15:25 50.71 50.71 50.70 50.70 1.0K
15:26 50.69 50.70 50.68 50.69 4.4K
15:27 50.68 50.68 50.68 50.68 0.5K
15:28 50.68 50.71 50.68 50.71 2.0K
15:29 50.69 50.69 50.69 50.69 1.5K
15:30 50.70 50.70 50.69 50.69 1.6K
15:31 50.69 50.69 50.64 50.64 2.2K
15:33 50.63 50.64 50.63 50.64 2.5K
15:34 50.64 50.64 50.60 50.60 1.8K
15:35 50.59 50.61 50.59 50.60 2.0K
15:36 50.58 50.58 50.56 50.56 3.3K
15:37 50.57 50.57 50.39 50.42 17.9K
15:38 50.43 50.46 50.43 50.46 3.9K
15:39 50.48 50.48 50.46 50.48 1.0K
15:40 50.53 50.53 50.53 50.53 0.2K
15:41 50.56 50.59 50.56 50.59 1.4K
15:42 50.60 50.60 50.60 50.60 0.1K
15:43 50.60 50.63 50.60 50.60 4.3K
15:44 50.60 50.62 50.60 50.62 0.7K
15:45 50.62 50.65 50.62 50.63 7.7K
15:46 50.64 50.64 50.63 50.63 1.3K
15:47 50.59 50.59 50.59 50.59 6.7K
15:48 50.60 50.60 50.59 50.59 4.3K
15:49 50.60 50.61 50.57 50.57 12.0K
15:50 50.56 50.56 50.48 50.49 9.2K
15:51 50.49 50.54 50.49 50.54 10.5K
15:52 50.54 50.54 50.53 50.54 6.3K
15:53 50.56 50.59 50.56 50.58 4.7K
15:54 50.57 50.63 50.55 50.63 18.9K
15:55 50.63 50.65 50.58 50.58 11.0K
15:56 50.60 50.60 50.56 50.56 14.6K
15:57 50.58 50.58 50.56 50.57 3.9K
15:58 50.57 50.62 50.57 50.62 4.1K
15:59 50.62 50.64 50.59 50.63 15.4K
16:00 50.64 50.64 50.64 50.64 138.0K
16:01 50.64 50.64 50.64 50.64 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available