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 58.17 58.18 57.96 58.10 20.2K
09:31 58.14 58.14 58.13 58.13 0.9K
09:32 58.28 58.29 58.25 58.29 3.1K
09:33 58.32 58.32 58.23 58.23 1.5K
09:34 58.26 58.31 58.16 58.16 2.1K
09:35 58.16 58.29 58.16 58.29 5.3K
09:36 58.25 58.43 58.25 58.43 3.6K
09:37 58.42 58.44 58.32 58.32 2.6K
09:38 58.25 58.25 58.25 58.25 0.2K
09:39 58.30 58.30 58.23 58.23 8.8K
09:40 58.24 58.31 58.24 58.31 2.2K
09:41 58.35 58.35 58.29 58.29 0.5K
09:42 58.31 58.31 58.31 58.31 0.2K
09:43 58.28 58.28 58.20 58.20 1.1K
09:44 58.23 58.23 58.23 58.23 2.6K
09:45 58.20 58.20 58.20 58.20 1.6K
09:46 58.18 58.18 58.18 58.18 0.2K
09:48 58.23 58.26 58.22 58.23 2.6K
09:49 58.24 58.24 58.23 58.23 1.8K
09:50 58.23 58.28 58.23 58.28 1.3K
09:51 58.30 58.35 58.30 58.35 2.3K
09:52 58.36 58.36 58.33 58.36 1.5K
09:53 58.34 58.37 58.34 58.37 0.9K
09:54 58.33 58.33 58.31 58.31 1.2K
09:55 58.25 58.25 58.15 58.15 1.3K
09:56 58.18 58.18 58.16 58.16 1.2K
09:57 58.21 58.21 58.16 58.19 1.7K
09:58 58.22 58.22 58.21 58.21 1.3K
09:59 58.21 58.22 58.21 58.22 0.5K
10:00 58.18 58.23 58.16 58.23 2.1K
10:01 58.22 58.25 58.17 58.17 1.9K
10:02 58.21 58.22 58.19 58.20 3.4K
10:03 58.22 58.27 58.22 58.27 5.0K
10:04 58.27 58.28 58.27 58.27 2.5K
10:05 58.27 58.27 58.22 58.22 5.2K
10:06 58.15 58.15 58.13 58.13 0.4K
10:08 58.09 58.09 58.06 58.06 1.1K
10:09 58.07 58.17 58.06 58.14 6.2K
10:10 58.16 58.22 58.16 58.22 2.2K
10:11 58.25 58.28 58.25 58.26 2.9K
10:12 58.26 58.26 58.19 58.23 1.6K
10:13 58.20 58.20 58.20 58.20 0.2K
10:14 58.21 58.21 58.16 58.16 1.3K
10:15 58.19 58.19 58.15 58.15 2.3K
10:16 58.14 58.14 58.11 58.11 0.3K
10:17 58.12 58.12 58.06 58.07 1.3K
10:18 58.03 58.03 57.96 57.96 2.5K
10:19 58.00 58.09 57.98 58.09 11.3K
10:20 58.04 58.04 58.01 58.01 1.6K
10:21 58.05 58.08 58.04 58.04 1.9K
10:22 58.07 58.12 58.07 58.12 1.6K
10:23 58.13 58.14 58.11 58.11 6.3K
10:25 58.10 58.13 58.10 58.13 0.3K
10:26 58.13 58.13 58.08 58.08 2.0K
10:27 58.07 58.07 58.04 58.07 1.2K
10:28 58.07 58.09 58.07 58.08 2.7K
10:29 58.11 58.15 58.11 58.15 3.8K
10:31 58.14 58.16 58.08 58.08 2.1K
10:32 58.12 58.12 58.10 58.10 0.9K
10:33 58.07 58.10 58.06 58.06 1.6K
10:34 58.08 58.08 58.08 58.08 0.1K
10:36 58.09 58.09 58.04 58.04 1.2K
10:37 58.03 58.03 58.02 58.02 0.5K
10:38 58.02 58.02 58.01 58.01 0.2K
10:39 58.01 58.01 57.95 57.95 0.7K
10:40 57.95 58.01 57.95 58.01 3.4K
10:41 58.01 58.02 58.01 58.02 0.8K
10:42 58.05 58.10 58.05 58.10 0.5K
10:43 58.06 58.08 58.04 58.04 1.4K
10:44 58.05 58.05 58.00 58.00 2.0K
10:45 58.00 58.00 58.00 58.00 0.1K
10:46 57.97 57.97 57.97 57.97 0.3K
10:47 57.99 57.99 57.99 57.99 0.6K
10:48 57.98 58.01 57.98 58.01 1.0K
10:49 58.03 58.03 58.03 58.03 0.5K
10:50 58.00 58.00 57.95 57.95 0.7K
10:51 57.95 57.95 57.90 57.93 0.7K
10:52 57.91 57.91 57.89 57.89 0.4K
10:53 57.88 57.88 57.79 57.79 5.4K
10:54 57.76 57.81 57.76 57.81 1.6K
10:55 57.76 57.76 57.76 57.76 0.5K
10:56 57.75 57.76 57.74 57.74 0.7K
10:57 57.72 57.72 57.72 57.72 0.1K
10:58 57.69 57.71 57.69 57.69 0.4K
10:59 57.66 57.67 57.61 57.61 1.3K
11:00 57.62 57.62 57.62 57.62 0.1K
11:01 57.62 57.63 57.62 57.63 0.4K
11:02 57.65 57.70 57.65 57.70 3.6K
11:03 57.70 57.72 57.70 57.72 0.7K
11:04 57.73 57.74 57.67 57.67 1.3K
11:05 57.70 57.70 57.66 57.66 1.3K
11:07 57.70 57.75 57.70 57.75 1.9K
11:08 57.76 57.81 57.76 57.81 0.6K
11:09 57.82 57.86 57.81 57.85 3.1K
11:10 57.85 57.85 57.83 57.83 0.7K
11:11 57.81 57.81 57.81 57.81 0.8K
11:12 57.81 57.81 57.80 57.80 0.7K
11:14 57.77 57.82 57.77 57.82 2.1K
11:15 57.83 57.87 57.82 57.82 2.1K
11:16 57.84 57.84 57.75 57.75 1.5K
11:17 57.76 57.76 57.74 57.75 0.4K
11:18 57.73 57.73 57.68 57.68 0.6K
11:19 57.72 57.72 57.72 57.72 0.5K
11:20 57.74 57.74 57.68 57.68 1.5K
11:21 57.70 57.70 57.68 57.68 0.5K
11:22 57.67 57.67 57.67 57.67 0.3K
11:23 57.69 57.74 57.69 57.74 3.1K
11:24 57.74 57.75 57.74 57.75 0.4K
11:25 57.73 57.73 57.69 57.69 1.9K
11:26 57.73 57.73 57.70 57.70 1.1K
11:27 57.70 57.70 57.70 57.70 0.2K
11:28 57.67 57.67 57.60 57.60 1.3K
11:29 57.60 57.61 57.60 57.60 0.7K
11:30 57.58 57.58 57.58 57.58 0.7K
11:31 57.58 57.67 57.58 57.63 6.4K
11:32 57.67 57.72 57.64 57.72 2.8K
11:33 57.69 57.69 57.67 57.67 1.7K
11:34 57.67 57.67 57.62 57.62 8.3K
11:35 57.68 57.68 57.62 57.62 4.6K
11:36 57.64 57.64 57.64 57.64 1.1K
11:37 57.64 57.68 57.63 57.64 3.0K
11:39 57.67 57.67 57.67 57.67 0.5K
11:40 57.64 57.64 57.62 57.62 1.9K
11:41 57.57 57.57 57.51 57.51 0.9K
11:42 57.54 57.54 57.54 57.54 0.3K
11:43 57.52 57.52 57.50 57.50 0.3K
11:44 57.53 57.61 57.53 57.61 2.8K
11:45 57.61 57.61 57.58 57.58 0.2K
11:46 57.55 57.55 57.50 57.50 0.5K
11:47 57.50 57.50 57.47 57.47 0.4K
11:48 57.44 57.44 57.42 57.42 0.7K
11:50 57.44 57.44 57.44 57.44 0.2K
11:51 57.43 57.43 57.40 57.40 0.4K
11:53 57.40 57.43 57.40 57.43 3.6K
11:55 57.37 57.37 57.37 57.37 0.6K
11:57 57.36 57.36 57.36 57.36 0.2K
12:00 57.28 57.28 57.27 57.27 1.0K
12:01 57.28 57.28 57.25 57.25 2.2K
12:02 57.22 57.22 57.22 57.22 0.9K
12:03 57.23 57.25 57.23 57.25 2.2K
12:04 57.25 57.32 57.25 57.32 2.7K
12:05 57.35 57.36 57.33 57.36 6.3K
12:06 57.39 57.39 57.39 57.39 0.1K
12:07 57.40 57.40 57.40 57.40 0.5K
12:08 57.44 57.44 57.44 57.44 0.7K
12:09 57.41 57.48 57.41 57.48 2.6K
12:10 57.48 57.48 57.46 57.48 2.5K
12:11 57.46 57.46 57.46 57.46 0.2K
12:12 57.46 57.46 57.46 57.46 0.4K
12:13 57.48 57.51 57.48 57.51 2.2K
12:14 57.57 57.57 57.57 57.57 0.1K
12:15 57.53 57.56 57.53 57.55 0.5K
12:16 57.53 57.53 57.45 57.45 2.0K
12:18 57.47 57.48 57.47 57.48 0.4K
12:19 57.45 57.47 57.45 57.47 1.3K
12:23 57.44 57.44 57.36 57.36 5.3K
12:24 57.40 57.43 57.39 57.43 2.4K
12:25 57.46 57.48 57.40 57.40 1.9K
12:27 57.45 57.47 57.45 57.47 1.2K
12:29 57.47 57.47 57.47 57.47 0.4K
12:30 57.46 57.46 57.46 57.46 0.4K
12:31 57.50 57.55 57.50 57.55 1.4K
12:32 57.53 57.53 57.52 57.52 0.9K
12:36 57.47 57.47 57.47 57.47 0.3K
12:40 57.42 57.42 57.42 57.42 0.2K
12:41 57.38 57.41 57.38 57.39 0.9K
12:46 57.33 57.33 57.30 57.30 0.7K
12:47 57.29 57.31 57.29 57.31 1.9K
12:48 57.32 57.33 57.32 57.33 1.1K
12:50 57.29 57.31 57.21 57.23 5.5K
12:51 57.19 57.19 57.18 57.19 0.4K
12:52 57.19 57.19 57.19 57.19 0.1K
12:53 57.13 57.13 57.13 57.13 0.8K
12:54 57.13 57.13 57.13 57.13 0.3K
12:56 57.23 57.23 57.14 57.14 3.7K
12:58 57.20 57.24 57.20 57.24 2.9K
12:59 57.32 57.32 57.32 57.32 0.1K
13:00 57.30 57.30 57.30 57.30 0.1K
13:01 57.30 57.33 57.29 57.32 1.9K
13:02 57.31 57.33 57.31 57.33 0.5K
13:03 57.30 57.30 57.30 57.30 0.1K
13:05 57.31 57.38 57.31 57.38 1.6K
13:07 57.38 57.38 57.30 57.31 3.9K
13:08 57.31 57.33 57.31 57.32 5.2K
13:10 57.37 57.37 57.34 57.35 5.9K
13:12 57.34 57.35 57.34 57.35 0.9K
13:13 57.34 57.35 57.33 57.33 2.0K
13:14 57.31 57.31 57.29 57.29 0.6K
13:15 57.31 57.31 57.28 57.28 5.9K
13:16 57.27 57.27 57.27 57.27 0.3K
13:17 57.25 57.25 57.24 57.24 0.4K
13:19 57.24 57.24 57.23 57.23 0.6K
13:20 57.20 57.21 57.20 57.21 0.2K
13:22 57.20 57.22 57.20 57.21 1.2K
13:23 57.21 57.25 57.21 57.25 3.0K
13:25 57.24 57.24 57.24 57.24 1.2K
13:26 57.23 57.23 57.20 57.21 3.0K
13:27 57.23 57.23 57.22 57.22 3.4K
13:29 57.22 57.22 57.22 57.22 0.1K
13:30 57.21 57.21 57.20 57.20 2.0K
13:31 57.18 57.18 57.18 57.18 0.3K
13:33 57.18 57.18 57.18 57.18 0.2K
13:34 57.19 57.20 57.19 57.20 2.6K
13:35 57.19 57.19 57.18 57.18 1.4K
13:36 57.18 57.18 57.18 57.18 0.2K
13:37 57.18 57.19 57.18 57.19 2.4K
13:38 57.19 57.26 57.19 57.24 3.8K
13:39 57.24 57.24 57.24 57.24 0.3K
13:40 57.24 57.24 57.24 57.24 0.1K
13:41 57.23 57.24 57.21 57.24 1.9K
13:44 57.23 57.23 57.23 57.23 0.6K
13:46 57.20 57.20 57.20 57.20 3.7K
13:47 57.19 57.19 57.17 57.17 0.7K
13:49 57.17 57.19 57.17 57.18 4.2K
13:50 57.21 57.22 57.21 57.22 2.9K
13:51 57.23 57.23 57.23 57.23 0.5K
13:52 57.22 57.23 57.21 57.23 2.1K
13:53 57.24 57.29 57.24 57.29 1.1K
13:54 57.26 57.26 57.26 57.26 0.6K
13:55 57.26 57.26 57.26 57.26 1.1K
13:58 57.26 57.26 57.24 57.24 2.3K
13:59 57.23 57.23 57.23 57.23 0.1K
14:02 57.23 57.23 57.21 57.21 1.2K
14:03 57.20 57.20 57.15 57.15 1.2K
14:04 57.15 57.19 57.15 57.19 2.7K
14:08 57.13 57.13 57.13 57.13 0.9K
14:10 57.14 57.14 57.14 57.14 0.4K
14:12 57.19 57.19 57.19 57.19 2.2K
14:13 57.20 57.20 57.20 57.20 2.0K
14:15 57.20 57.26 57.20 57.26 1.3K
14:16 57.22 57.24 57.22 57.22 0.9K
14:17 57.21 57.21 57.19 57.19 1.4K
14:18 57.16 57.16 57.16 57.16 0.4K
14:20 57.15 57.15 57.14 57.14 0.4K
14:21 57.11 57.14 57.11 57.14 3.1K
14:22 57.10 57.10 57.10 57.10 0.2K
14:23 57.10 57.10 57.07 57.07 1.4K
14:24 57.06 57.06 57.06 57.06 0.2K
14:25 57.06 57.06 57.06 57.06 0.1K
14:26 57.06 57.06 57.06 57.06 1.5K
14:27 57.10 57.10 57.10 57.10 2.6K
14:28 57.13 57.13 57.11 57.11 2.1K
14:36 57.18 57.19 57.18 57.19 2.3K
14:40 57.18 57.18 57.18 57.18 1.3K
14:41 57.17 57.17 57.17 57.17 1.1K
14:42 57.17 57.17 57.17 57.17 1.1K
14:43 57.17 57.17 57.12 57.12 2.7K
14:44 57.12 57.12 57.11 57.11 0.3K
14:45 57.10 57.13 57.10 57.13 3.1K
14:46 57.14 57.14 57.14 57.14 0.3K
14:47 57.11 57.11 57.11 57.11 2.0K
14:49 57.10 57.10 57.10 57.10 31.1K
14:50 57.07 57.08 57.07 57.08 0.3K
14:52 57.07 57.07 56.97 57.07 12.6K
14:53 57.07 57.07 57.07 57.07 0.3K
14:55 57.14 57.14 57.13 57.13 1.2K
14:57 57.16 57.16 57.13 57.13 5.7K
14:58 57.15 57.15 57.15 57.15 2.9K
14:59 57.16 57.19 57.16 57.19 1.6K
15:00 57.13 57.13 57.13 57.13 2.0K
15:01 57.15 57.16 57.15 57.16 1.5K
15:02 57.17 57.20 57.08 57.20 16.3K
15:03 57.22 57.24 57.19 57.21 3.9K
15:04 57.12 57.12 57.10 57.12 8.5K
15:05 57.12 57.12 57.12 57.12 0.1K
15:06 57.14 57.19 57.14 57.18 0.9K
15:07 57.15 57.15 57.13 57.13 3.9K
15:08 57.17 57.17 57.17 57.17 0.4K
15:09 57.12 57.12 57.10 57.10 2.2K
15:10 57.09 57.09 57.05 57.05 7.2K
15:11 57.05 57.08 57.05 57.06 3.6K
15:12 57.02 57.02 56.95 56.98 2.9K
15:13 56.98 57.00 56.97 56.97 2.4K
15:14 56.96 56.96 56.95 56.95 0.7K
15:15 56.96 56.96 56.91 56.91 2.6K
15:16 56.95 56.95 56.95 56.95 0.1K
15:18 56.93 56.94 56.93 56.94 5.6K
15:19 56.95 57.00 56.95 57.00 2.6K
15:20 56.98 56.99 56.90 56.92 5.7K
15:21 56.94 56.94 56.94 56.94 0.3K
15:22 56.94 56.94 56.93 56.93 0.4K
15:23 56.91 56.91 56.91 56.91 0.6K
15:24 56.93 57.02 56.93 57.02 4.7K
15:26 57.03 57.04 57.03 57.04 1.6K
15:27 57.05 57.05 57.05 57.05 0.3K
15:28 57.05 57.05 57.05 57.05 1.1K
15:29 57.05 57.06 57.00 57.00 4.9K
15:30 57.01 57.03 57.01 57.02 2.9K
15:31 57.02 57.02 57.02 57.02 0.1K
15:32 57.05 57.07 57.05 57.06 1.1K
15:33 57.09 57.10 57.06 57.10 1.0K
15:34 57.11 57.11 57.07 57.07 2.9K
15:35 57.07 57.07 57.04 57.04 3.9K
15:36 57.05 57.05 57.00 57.00 2.2K
15:37 56.98 56.98 56.97 56.97 1.1K
15:38 56.96 56.96 56.95 56.95 0.5K
15:39 56.96 56.96 56.94 56.95 4.7K
15:40 56.95 56.95 56.93 56.95 5.3K
15:41 56.95 56.97 56.95 56.97 2.5K
15:42 56.98 56.98 56.97 56.97 0.4K
15:43 56.98 56.98 56.92 56.95 3.9K
15:44 56.97 56.99 56.96 56.99 1.1K
15:45 57.02 57.08 57.00 57.08 4.0K
15:46 57.06 57.07 57.06 57.07 2.1K
15:47 57.07 57.07 57.03 57.03 2.6K
15:48 57.02 57.04 56.99 57.03 10.4K
15:49 57.02 57.03 57.02 57.03 0.9K
15:50 57.02 57.02 56.95 56.96 6.5K
15:51 56.95 56.95 56.92 56.94 3.4K
15:52 56.99 57.03 56.99 57.03 3.5K
15:53 57.02 57.02 56.88 56.88 4.9K
15:54 56.89 56.91 56.83 56.83 6.7K
15:55 56.83 56.85 56.79 56.79 5.5K
15:56 56.79 56.80 56.77 56.79 8.6K
15:57 56.80 56.80 56.76 56.76 7.4K
15:58 56.77 56.77 56.75 56.75 4.4K
15:59 56.75 56.75 56.69 56.69 32.2K
16:00 56.71 56.71 56.71 56.71 53.4K
16:01 56.71 56.71 56.71 56.71 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available