Endeavour Mining

EDV
🏛️ canada →
57.09
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 29.01 29.07 28.76 28.98 0.2M
2022-12-29 29.15 29.31 28.96 29.01 0.3M
2022-12-28 29.00 29.42 28.95 29.03 0.3M
2022-12-23 29.12 29.46 28.83 29.11 0.4M
2022-12-22 29.03 29.39 28.87 29.35 0.3M
2022-12-21 29.19 29.37 29.00 29.23 0.4M
2022-12-20 28.68 29.16 28.53 28.95 0.6M
2022-12-19 28.62 28.82 28.18 28.47 0.4M
2022-12-16 28.25 29.25 28.14 28.72 2.5M
2022-12-15 28.52 28.84 28.07 28.21 0.6M
2022-12-14 28.90 29.14 28.62 28.96 0.4M
2022-12-13 29.25 29.45 28.55 28.95 0.4M
2022-12-12 28.06 28.69 28.06 28.38 0.6M
2022-12-09 29.15 29.20 28.33 28.34 0.7M
2022-12-08 28.75 29.07 28.70 29.07 0.5M
2022-12-07 28.56 28.92 28.41 28.69 0.4M
2022-12-06 29.04 29.20 28.15 28.26 0.6M
2022-12-05 29.30 29.50 28.77 28.82 0.6M
2022-12-02 29.00 29.43 28.84 29.35 0.4M
2022-12-01 28.98 29.31 28.70 29.29 0.5M
2022-11-30 28.01 28.71 28.01 28.55 0.4M
2022-11-29 27.59 28.02 27.45 27.95 0.4M
2022-11-28 28.16 28.17 27.17 27.50 0.9M
2022-11-25 28.06 28.95 27.50 27.96 0.5M
2022-11-24 27.68 28.23 27.68 28.11 0.1M
2022-11-23 27.55 28.08 27.47 28.04 0.5M
2022-11-22 27.15 27.62 27.05 27.55 0.4M
2022-11-21 26.80 27.23 26.72 27.11 0.4M
2022-11-18 25.78 26.88 25.78 26.80 0.5M
2022-11-17 25.83 26.04 25.53 25.77 0.2M
2022-11-16 26.45 26.59 26.05 26.09 0.4M
2022-11-15 27.18 27.18 26.21 26.69 0.4M
2022-11-14 26.68 27.32 26.57 26.93 0.4M
2022-11-11 26.76 27.13 26.55 26.84 0.5M
2022-11-10 26.40 27.18 26.24 26.98 0.7M
2022-11-09 25.76 26.10 25.59 25.81 0.4M
2022-11-08 24.98 26.19 24.87 25.88 0.5M
2022-11-07 24.44 25.05 24.44 25.05 0.3M
2022-11-04 23.91 24.66 23.83 24.31 0.8M
2022-11-03 23.37 23.52 22.77 23.36 0.7M
2022-11-02 24.69 24.85 23.54 23.66 0.6M
2022-11-01 24.66 24.69 24.14 24.55 0.3M
2022-10-31 24.40 24.51 23.99 24.23 0.5M
2022-10-28 24.39 24.62 24.19 24.59 0.3M
2022-10-27 25.17 25.17 24.55 24.64 0.3M
2022-10-26 24.68 25.33 24.66 25.05 0.4M
2022-10-25 24.19 24.57 24.08 24.57 0.3M
2022-10-24 23.96 24.29 23.93 24.14 0.3M
2022-10-21 23.45 24.15 23.40 24.13 0.5M
2022-10-20 23.18 23.81 22.91 23.42 0.3M
2022-10-19 23.36 23.37 22.82 23.14 0.3M
2022-10-18 23.57 23.96 23.56 23.61 0.3M
2022-10-17 23.38 23.74 23.33 23.42 0.3M
2022-10-14 23.83 23.83 22.89 23.06 0.6M
2022-10-13 23.68 23.91 22.96 23.88 0.5M
2022-10-12 24.10 24.23 23.72 24.14 0.5M
2022-10-11 24.07 24.93 24.06 24.35 0.8M
2022-10-07 24.97 24.97 24.32 24.66 0.4M
2022-10-06 24.96 25.37 24.75 25.29 0.5M
2022-10-05 24.85 25.08 24.38 25.01 0.8M
2022-10-04 25.21 25.47 24.79 25.17 0.6M
2022-10-03 25.64 25.77 24.56 25.23 0.9M
2022-09-30 24.83 25.81 24.59 25.48 1.0M
2022-09-29 24.81 25.05 24.33 24.90 0.5M
2022-09-28 24.23 25.07 24.01 24.77 0.7M
2022-09-27 24.01 24.33 23.74 23.98 0.4M
2022-09-26 24.11 24.50 23.63 23.98 0.5M
2022-09-23 25.08 25.08 23.84 24.39 0.8M
2022-09-22 26.15 26.44 25.36 25.60 0.5M
2022-09-21 25.94 26.63 25.60 26.19 0.6M
2022-09-20 25.23 25.81 24.95 25.79 0.5M
2022-09-19 24.95 25.67 24.70 25.46 0.7M
2022-09-16 25.42 25.85 24.90 25.11 1.1M
2022-09-15 26.10 26.44 25.45 26.07 0.5M
2022-09-14 26.62 26.62 26.10 26.38 0.3M
2022-09-13 26.93 27.03 26.31 26.50 0.5M
2022-09-12 27.21 27.41 26.98 27.24 0.4M
2022-09-09 26.79 27.27 26.77 26.93 0.4M
2022-09-08 25.89 26.74 25.89 26.54 0.4M
2022-09-07 25.57 26.70 25.48 26.29 0.7M
2022-09-06 25.37 26.16 25.37 25.69 0.6M
2022-09-02 24.77 25.70 24.77 25.51 0.6M
2022-09-01 24.48 25.03 24.30 24.57 0.8M
2022-08-31 25.79 26.07 25.54 25.56 0.5M
2022-08-30 25.79 25.99 25.18 25.92 0.7M
2022-08-29 26.39 26.79 25.44 25.95 0.8M
2022-08-26 27.66 27.78 26.50 26.80 0.5M
2022-08-25 28.00 28.08 27.53 27.71 0.5M
2022-08-24 27.39 27.88 27.38 27.85 0.2M
2022-08-23 27.17 27.98 27.17 27.53 0.4M
2022-08-22 26.46 27.33 26.46 27.25 0.3M
2022-08-19 26.98 27.00 26.52 26.86 0.4M
2022-08-18 27.19 27.30 26.94 27.20 0.2M
2022-08-17 27.39 27.51 26.82 27.15 0.4M
2022-08-16 27.50 27.71 27.26 27.51 0.2M
2022-08-15 27.33 27.63 27.30 27.61 0.3M
2022-08-12 27.50 27.79 27.39 27.74 0.3M
2022-08-11 27.99 28.00 27.45 27.52 0.3M
2022-08-10 27.69 28.18 27.56 27.84 0.5M
2022-08-09 27.46 27.68 27.10 27.44 0.3M
2022-08-08 27.33 27.65 27.10 27.37 0.5M
2022-08-05 26.52 27.10 25.93 27.10 0.6M
2022-08-04 25.56 27.13 25.56 26.59 0.8M
2022-08-03 25.54 26.49 25.06 25.39 0.7M
2022-08-02 25.57 25.70 25.07 25.17 0.5M
2022-07-29 24.93 25.31 24.46 25.26 0.5M
2022-07-28 24.84 25.25 24.35 24.61 0.7M
2022-07-27 24.00 24.70 23.75 24.37 0.5M
2022-07-26 24.07 24.43 23.70 23.90 0.4M
2022-07-25 24.46 24.51 23.84 24.07 0.4M
2022-07-22 24.80 25.41 24.47 24.55 0.5M
2022-07-21 24.19 24.76 24.19 24.50 0.3M
2022-07-20 24.69 24.88 24.29 24.45 0.3M
2022-07-19 25.06 25.20 24.55 24.88 0.6M
2022-07-18 25.06 25.45 24.80 24.82 0.3M
2022-07-15 25.85 25.85 24.75 24.90 0.4M
2022-07-14 24.86 25.79 24.67 25.53 0.5M
2022-07-13 25.00 26.25 24.90 25.97 0.5M
2022-07-12 25.28 25.39 24.82 24.98 0.3M
2022-07-11 25.34 25.99 25.08 25.25 0.4M
2022-07-08 25.85 26.32 25.61 25.61 0.4M
2022-07-07 25.68 26.27 25.60 25.98 0.4M
2022-07-06 25.80 26.00 24.89 25.50 0.5M
2022-07-05 26.27 26.46 25.35 25.76 0.6M
2022-07-04 26.56 27.20 26.35 26.97 0.2M
2022-06-30 26.46 26.87 26.26 26.63 0.6M
2022-06-29 27.40 27.40 26.56 27.14 0.4M
2022-06-28 27.77 27.79 27.01 27.25 0.4M
2022-06-27 27.47 28.26 27.45 27.73 0.4M
2022-06-24 27.57 27.69 27.04 27.48 0.4M
2022-06-23 28.20 28.37 27.12 27.38 0.6M
2022-06-22 28.31 29.27 28.28 28.48 0.4M
2022-06-21 28.28 28.72 28.07 28.32 0.4M
2022-06-20 28.21 28.58 27.86 28.13 0.3M
2022-06-17 28.62 29.06 28.02 28.29 0.8M
2022-06-16 28.14 28.70 27.80 28.55 0.4M
2022-06-15 28.16 29.64 27.82 28.82 0.6M
2022-06-14 28.26 28.39 27.32 27.69 0.5M
2022-06-13 29.85 29.86 28.09 28.33 0.8M
2022-06-10 28.86 31.03 28.61 30.74 0.8M
2022-06-09 29.75 29.76 29.11 29.41 0.3M
2022-06-08 29.67 30.00 29.55 29.95 0.3M
2022-06-07 29.89 30.29 29.60 29.93 0.3M
2022-06-06 30.33 30.33 29.54 29.91 0.3M
2022-06-03 30.29 30.96 30.19 30.35 0.4M
2022-06-02 29.74 30.84 29.74 30.65 0.4M
2022-06-01 29.07 29.56 28.80 29.46 0.5M
2022-05-31 29.03 29.34 28.82 29.11 0.5M
2022-05-30 29.39 29.50 29.06 29.41 0.1M
2022-05-27 29.43 29.57 29.15 29.40 0.3M
2022-05-26 29.46 30.00 29.37 29.50 0.5M
2022-05-25 29.55 29.75 29.12 29.50 0.3M
2022-05-24 30.00 30.13 29.47 29.81 0.4M
2022-05-20 29.20 29.80 29.03 29.77 0.4M
2022-05-19 28.19 29.42 28.18 29.20 1.1M
2022-05-18 29.00 29.11 27.88 27.96 0.8M
2022-05-17 29.68 29.97 29.15 29.18 0.3M
2022-05-16 29.08 29.64 29.05 29.15 0.4M
2022-05-13 28.63 29.21 28.62 29.04 0.7M
2022-05-12 30.01 30.02 28.08 28.60 0.9M
2022-05-11 30.85 31.05 30.20 30.67 0.5M
2022-05-10 31.16 31.96 30.35 30.56 0.8M
2022-05-09 32.24 32.42 30.76 31.12 0.6M
2022-05-06 32.27 32.92 32.15 32.68 0.4M
2022-05-05 32.71 33.67 32.00 32.42 0.9M
2022-05-04 31.21 31.94 30.79 31.87 0.5M
2022-05-03 31.13 31.38 30.93 31.20 0.4M
2022-05-02 31.00 31.24 30.71 31.08 0.5M
2022-04-29 31.61 31.78 31.23 31.44 0.5M
2022-04-28 31.78 31.78 30.58 31.31 0.5M
2022-04-27 31.06 31.84 30.86 31.13 0.4M
2022-04-26 32.01 32.47 31.19 31.32 0.5M
2022-04-25 31.80 32.31 31.23 31.79 0.7M
2022-04-22 33.00 33.64 32.49 33.21 0.7M
2022-04-21 33.50 33.90 32.45 33.14 0.5M
2022-04-20 33.36 33.96 33.36 33.55 0.4M
2022-04-19 33.75 34.02 33.36 33.86 0.8M
2022-04-18 34.25 34.46 33.93 34.15 0.5M
2022-04-14 33.70 34.13 33.50 34.01 0.7M
2022-04-13 33.32 33.96 33.32 33.75 0.4M
2022-04-12 33.30 33.83 33.04 33.24 0.7M
2022-04-11 33.12 33.15 32.57 32.89 0.6M
2022-04-08 31.40 32.69 31.40 32.67 1.0M
2022-04-07 30.79 31.53 30.79 31.39 0.5M
2022-04-06 31.25 31.25 30.42 30.92 0.4M
2022-04-05 31.36 31.73 30.52 30.86 0.8M
2022-04-04 32.63 32.78 31.35 31.46 0.9M
2022-04-01 30.90 31.69 30.90 31.61 0.6M
2022-03-31 31.15 31.69 30.94 31.01 0.5M
2022-03-30 30.95 31.54 30.71 31.15 0.8M
2022-03-29 29.95 30.79 29.94 30.64 0.7M
2022-03-28 30.65 30.90 30.38 30.50 0.4M
2022-03-25 31.10 31.34 30.74 30.83 0.5M
2022-03-24 31.64 32.12 30.93 31.64 1.1M
2022-03-23 31.50 31.98 30.93 31.44 1.0M
2022-03-22 31.98 32.05 30.85 31.33 0.8M
2022-03-21 32.78 33.08 31.40 31.98 1.5M
2022-03-18 31.81 33.06 31.19 32.90 4.4M
2022-03-17 32.00 32.48 31.53 31.99 1.2M
2022-03-16 31.33 31.46 30.83 31.33 1.1M
2022-03-15 30.59 31.93 30.48 31.70 0.8M
2022-03-14 33.25 33.25 31.02 31.40 1.8M
2022-03-11 32.55 33.40 32.31 33.09 1.0M
2022-03-10 32.89 33.71 32.49 33.53 1.0M
2022-03-09 32.99 33.28 32.05 32.64 1.8M
2022-03-08 34.48 35.44 33.67 34.19 2.4M
2022-03-07 33.73 34.54 33.62 34.20 1.4M
2022-03-04 33.53 34.07 33.13 33.86 1.2M
2022-03-03 34.06 34.06 32.88 33.46 1.1M
2022-03-02 34.81 35.13 34.13 34.32 1.1M
2022-03-01 33.87 35.23 33.81 35.13 1.3M
2022-02-28 33.32 34.15 33.25 33.48 1.0M
2022-02-25 32.17 33.21 32.17 32.95 0.6M
2022-02-24 33.80 34.14 32.07 32.67 1.3M
2022-02-23 32.47 32.66 32.33 32.40 0.6M
2022-02-22 32.80 32.87 32.07 32.60 1.0M
2022-02-18 32.50 33.22 32.50 32.80 0.7M
2022-02-17 31.31 32.80 31.31 32.60 1.1M
2022-02-16 30.63 31.24 30.32 31.07 1.0M
2022-02-15 30.05 30.63 29.81 30.62 1.0M
2022-02-14 31.06 31.22 30.40 30.79 0.8M
2022-02-11 29.89 31.23 29.72 31.07 1.1M
2022-02-10 30.11 30.78 29.81 29.99 0.6M
2022-02-09 30.53 31.00 30.40 30.54 0.5M
2022-02-08 30.00 30.57 29.98 30.40 0.5M
2022-02-07 29.80 30.29 29.68 30.05 1.0M
2022-02-04 28.99 29.76 28.99 29.63 0.3M
2022-02-03 29.00 29.36 28.60 29.00 0.6M
2022-02-02 28.97 29.52 28.85 29.12 0.6M
2022-02-01 28.51 29.01 28.34 28.96 0.4M
2022-01-31 27.96 28.33 27.63 28.32 0.6M
2022-01-28 27.23 28.03 27.23 28.03 0.4M
2022-01-27 26.97 27.94 26.97 27.84 0.7M
2022-01-26 27.91 28.13 27.01 27.54 0.8M
2022-01-25 27.31 28.23 27.17 28.00 1.0M
2022-01-24 27.50 28.45 26.86 27.69 1.5M
2022-01-21 28.99 28.99 27.99 28.16 0.6M
2022-01-20 29.65 29.72 28.97 29.07 0.5M
2022-01-19 27.98 29.98 27.98 29.64 1.3M
2022-01-18 27.36 27.88 27.12 27.72 0.4M
2022-01-17 27.57 27.65 26.54 27.60 0.1M
2022-01-14 27.60 27.60 27.01 27.59 0.4M
2022-01-13 27.81 27.82 27.30 27.56 0.3M
2022-01-12 27.71 28.00 27.19 27.99 0.3M
2022-01-11 26.77 28.09 26.54 27.56 0.6M
2022-01-10 26.54 26.88 26.29 26.85 0.4M
2022-01-07 26.87 26.87 26.27 26.61 0.5M
2022-01-06 27.07 27.38 26.44 26.77 0.6M
2022-01-05 28.15 28.47 27.36 27.47 0.9M
2022-01-04 27.81 28.13 27.65 27.86 0.5M