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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 57.01 58.50 56.91 58.46 0.6M
2025-09-29 58.46 58.75 56.85 57.09 0.8M
2025-09-26 56.78 57.56 56.59 56.78 0.5M
2025-09-25 57.13 58.05 56.90 57.39 0.7M
2025-09-24 58.07 58.44 56.69 56.71 0.8M
2025-09-23 57.48 57.79 57.30 57.76 0.8M
2025-09-22 54.93 57.26 54.93 56.91 1.0M
2025-09-19 51.67 53.72 51.46 53.72 2.3M
2025-09-18 51.21 51.71 49.70 50.64 1.1M
2025-09-17 53.12 53.35 50.50 50.88 1.3M
2025-09-16 54.54 54.60 53.53 53.69 0.6M
2025-09-15 54.50 54.86 54.11 54.56 0.9M
2025-09-12 53.68 53.68 52.87 53.31 0.7M
2025-09-11 53.03 53.85 52.67 53.53 0.5M
2025-09-10 53.06 53.49 52.77 53.35 0.6M
2025-09-09 52.72 53.29 52.70 53.11 0.7M
2025-09-08 52.14 52.62 51.64 52.60 0.7M
2025-09-05 51.20 52.00 50.80 51.76 0.5M
2025-09-04 50.25 50.82 50.07 50.70 0.5M
2025-09-03 50.31 51.23 50.18 50.66 0.7M
2025-09-02 48.44 49.49 47.97 49.45 1.0M
2025-08-29 46.65 47.75 46.65 47.75 1.0M
2025-08-28 47.12 47.12 45.93 46.70 0.7M
2025-08-27 47.53 47.81 46.89 47.77 0.4M
2025-08-26 47.39 48.05 47.29 47.87 0.4M
2025-08-25 47.65 48.04 46.98 47.11 0.3M
2025-08-22 47.05 48.08 46.84 47.62 0.3M
2025-08-21 46.62 47.64 46.62 47.30 0.3M
2025-08-20 45.63 46.63 45.50 46.56 0.5M
2025-08-19 46.71 46.71 44.90 45.00 0.4M
2025-08-18 47.10 47.68 46.09 46.55 0.4M
2025-08-15 45.62 46.09 45.36 46.03 0.2M
2025-08-14 45.53 45.96 45.34 45.45 0.3M
2025-08-13 45.83 46.00 45.08 45.37 0.3M
2025-08-12 45.37 45.82 45.17 45.50 0.3M
2025-08-11 44.42 45.31 44.27 45.01 0.3M
2025-08-08 45.64 45.85 44.68 45.43 0.4M
2025-08-07 45.39 46.14 45.34 45.47 0.4M
2025-08-06 45.02 45.85 45.02 45.50 0.5M
2025-08-05 44.00 45.49 43.92 45.10 1.0M
2025-08-01 42.96 43.17 42.01 42.21 0.5M
2025-07-31 43.44 43.46 40.55 41.60 1.0M
2025-07-30 42.29 42.92 42.16 42.61 0.6M
2025-07-29 42.21 43.33 42.15 42.81 0.6M
2025-07-28 41.89 42.07 41.15 41.83 0.3M
2025-07-25 41.93 42.50 41.67 42.01 0.6M
2025-07-24 42.16 42.75 41.89 42.30 0.3M
2025-07-23 42.80 43.30 42.50 42.56 0.3M
2025-07-22 42.47 43.65 42.05 43.30 0.5M
2025-07-21 41.15 42.38 41.15 42.10 0.4M
2025-07-18 40.57 41.09 40.34 40.60 0.4M
2025-07-17 40.22 40.61 39.87 40.43 0.4M
2025-07-16 41.20 41.46 40.39 41.10 0.4M
2025-07-15 41.62 41.81 40.79 40.94 0.7M
2025-07-14 41.81 42.63 41.64 41.84 0.3M
2025-07-11 41.62 42.17 41.56 41.84 0.5M
2025-07-10 41.31 41.49 40.76 41.46 0.6M
2025-07-09 41.00 41.24 40.46 41.00 0.5M
2025-07-08 42.86 42.89 40.25 41.23 0.8M
2025-07-07 41.76 42.89 41.45 42.50 0.6M
2025-07-04 42.30 42.44 41.99 42.13 0.2M
2025-07-03 41.84 42.02 41.48 41.80 0.6M
2025-07-02 42.55 42.67 41.21 41.66 0.9M
2025-06-30 41.18 42.15 40.97 41.99 0.4M
2025-06-27 41.47 41.50 40.48 40.98 0.6M
2025-06-26 42.49 42.93 42.04 42.92 0.5M
2025-06-25 41.80 42.76 41.69 42.40 0.4M
2025-06-24 42.13 42.34 40.87 41.73 1.0M
2025-06-23 42.77 43.65 42.72 42.88 0.6M
2025-06-20 42.05 42.39 41.69 41.95 1.8M
2025-06-19 42.05 42.11 41.56 41.70 0.2M
2025-06-18 42.12 42.37 41.56 41.87 0.6M
2025-06-17 42.89 43.19 41.95 42.09 0.7M
2025-06-16 43.34 43.47 42.24 42.33 0.7M
2025-06-13 44.10 44.86 43.69 44.24 0.7M
2025-06-12 42.02 43.87 42.02 43.85 1.4M
2025-06-11 41.33 41.68 41.04 41.43 0.3M
2025-06-10 42.24 42.29 41.16 41.35 0.4M
2025-06-09 42.18 42.74 41.58 42.30 0.6M
2025-06-06 43.36 43.72 42.15 42.34 0.4M
2025-06-05 43.42 44.60 43.42 43.97 0.8M
2025-06-04 44.13 44.14 42.88 42.91 0.6M
2025-06-03 44.29 44.71 43.78 43.98 0.6M
2025-06-02 43.22 45.17 43.05 44.65 0.7M
2025-05-30 42.00 42.54 41.36 42.07 0.6M
2025-05-29 43.10 43.31 41.91 42.02 0.5M
2025-05-28 42.21 43.00 42.21 42.92 0.3M
2025-05-27 41.34 42.23 41.31 41.98 0.3M
2025-05-26 41.50 42.21 41.38 42.02 0.1M
2025-05-23 41.89 42.28 41.46 42.25 0.3M
2025-05-22 41.07 41.25 40.56 41.01 0.5M
2025-05-21 39.94 41.06 39.78 40.99 0.6M
2025-05-20 39.25 39.61 39.09 39.60 0.4M
2025-05-16 38.00 38.44 37.61 38.42 0.8M
2025-05-15 38.78 39.13 38.24 38.50 0.6M
2025-05-14 38.50 38.68 38.10 38.27 0.5M
2025-05-13 39.38 39.82 39.14 39.29 0.5M
2025-05-12 40.52 40.52 38.30 38.85 0.8M
2025-05-09 41.48 42.31 41.31 41.87 0.7M
2025-05-08 41.20 41.37 39.95 40.37 0.5M
2025-05-07 40.71 41.62 40.45 41.07 0.5M
2025-05-06 41.18 41.32 40.40 41.32 0.9M
2025-05-05 40.00 40.86 39.71 40.27 1.0M
2025-05-02 38.27 39.35 38.27 39.04 0.6M
2025-05-01 38.50 39.52 37.85 38.00 0.8M
2025-04-30 36.91 37.42 36.91 37.35 0.4M
2025-04-29 37.84 38.07 37.34 37.52 0.4M
2025-04-28 37.53 37.95 37.16 37.93 0.4M
2025-04-25 37.20 37.60 36.91 37.56 0.5M
2025-04-24 38.58 38.70 37.83 37.94 0.7M
2025-04-23 38.44 38.60 37.64 38.11 0.7M
2025-04-22 40.67 40.71 39.77 39.95 0.5M
2025-04-21 40.85 41.16 40.06 40.67 0.3M
2025-04-17 40.20 40.30 39.53 39.92 0.8M
2025-04-16 39.75 40.83 39.65 40.13 1.0M
2025-04-15 37.94 38.96 37.76 38.58 0.8M
2025-04-14 36.44 37.84 36.30 37.37 0.6M
2025-04-11 35.99 37.03 35.99 36.68 1.0M
2025-04-10 33.82 35.12 33.72 34.92 0.8M
2025-04-09 32.55 34.11 31.99 33.92 0.8M
2025-04-08 32.20 32.34 31.03 31.34 0.5M
2025-04-07 30.92 32.93 30.81 31.26 0.7M
2025-04-04 32.90 33.09 31.12 31.85 0.8M
2025-04-03 32.92 34.56 32.51 34.17 0.6M
2025-04-02 34.59 34.69 33.66 33.99 0.3M
2025-04-01 34.72 34.97 34.20 34.49 0.5M
2025-03-31 34.24 34.73 33.55 34.58 0.7M
2025-03-28 34.36 34.55 33.80 33.93 0.5M
2025-03-27 33.12 33.90 33.05 33.72 0.8M
2025-03-26 33.10 33.10 32.44 32.62 0.3M
2025-03-25 32.75 33.58 32.75 32.86 0.5M
2025-03-24 32.80 33.07 32.27 32.29 0.3M
2025-03-21 32.59 32.79 32.30 32.79 1.2M
2025-03-20 32.57 32.78 32.23 32.75 0.3M
2025-03-19 32.78 32.97 32.11 32.66 0.6M
2025-03-18 32.92 33.38 32.54 32.85 0.8M
2025-03-17 31.70 32.70 31.58 32.37 0.4M
2025-03-14 31.94 32.04 31.33 31.54 0.4M
2025-03-13 31.15 32.25 30.98 32.10 0.6M
2025-03-12 30.65 31.04 30.19 30.80 0.6M
2025-03-11 30.71 31.64 30.69 30.85 0.5M
2025-03-10 30.98 31.37 29.79 30.21 0.6M
2025-03-07 30.12 31.31 30.00 30.79 0.5M
2025-03-06 29.94 31.81 29.93 30.82 1.2M
2025-03-05 29.32 30.72 29.31 30.66 0.6M
2025-03-04 29.36 29.82 28.66 29.63 0.7M
2025-03-03 28.75 29.57 28.74 29.11 0.5M
2025-02-28 28.39 29.18 28.19 28.67 0.9M
2025-02-27 29.27 29.74 28.39 28.72 1.1M
2025-02-26 29.36 30.61 29.18 30.54 0.4M
2025-02-25 30.44 30.53 29.50 29.73 0.6M
2025-02-24 31.75 31.75 30.01 30.45 0.8M
2025-02-21 32.00 32.07 31.54 31.83 0.4M
2025-02-20 31.99 32.80 31.92 32.45 0.6M
2025-02-19 31.32 31.74 30.86 31.63 0.4M
2025-02-18 31.47 31.92 31.21 31.58 0.4M
2025-02-14 32.02 32.18 31.05 31.07 0.4M
2025-02-13 31.89 32.06 31.60 32.01 0.3M
2025-02-12 31.60 32.25 31.10 31.86 0.5M
2025-02-11 31.60 32.00 31.46 31.83 0.4M
2025-02-10 31.41 32.45 31.34 32.00 0.6M
2025-02-07 30.93 31.09 30.23 30.68 0.3M
2025-02-06 31.43 31.46 30.53 30.69 0.3M
2025-02-05 30.49 31.50 30.49 31.48 0.6M
2025-02-04 29.85 30.55 29.80 30.30 0.4M
2025-02-03 29.91 31.03 29.72 29.82 0.7M
2025-01-31 29.50 30.39 29.50 29.89 0.6M
2025-01-30 28.92 30.21 28.90 29.47 0.7M
2025-01-29 27.83 28.26 27.68 28.23 0.3M
2025-01-28 27.66 27.98 27.42 27.95 0.3M
2025-01-27 27.98 27.98 27.20 27.58 0.2M
2025-01-24 27.91 28.24 27.85 28.08 0.3M
2025-01-23 27.54 27.86 27.38 27.84 0.4M
2025-01-22 27.79 28.03 27.37 27.78 0.4M
2025-01-21 27.25 27.83 27.12 27.56 0.3M
2025-01-20 27.00 27.15 26.73 27.09 0.1M
2025-01-17 26.95 27.22 26.73 26.94 0.3M
2025-01-16 26.95 27.26 26.62 27.02 0.3M
2025-01-15 26.37 27.00 25.71 26.82 0.7M
2025-01-14 26.15 26.69 26.06 26.58 0.4M
2025-01-13 26.15 26.22 25.87 26.09 0.2M
2025-01-10 26.75 26.91 26.18 26.47 0.4M
2025-01-09 26.83 27.05 26.68 26.69 0.1M
2025-01-08 26.51 26.66 25.87 26.45 0.4M
2025-01-07 26.62 26.99 26.20 26.39 0.3M
2025-01-06 26.52 26.73 26.13 26.29 0.3M
2025-01-03 26.87 26.90 26.50 26.80 0.3M
2025-01-02 26.41 26.97 26.36 26.79 0.4M