Endeavour Mining Corp

EDV
🏛️ 加拿大 →
57.09
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 26.02 26.13 25.88 26.05 0.2M
2024-12-30 25.67 25.94 25.07 25.77 0.3M
2024-12-27 25.92 26.09 25.65 26.08 0.3M
2024-12-24 26.09 26.35 26.03 26.09 0.1M
2024-12-23 26.45 26.45 25.73 26.32 0.3M
2024-12-20 25.49 26.56 25.49 26.05 1.2M
2024-12-19 25.37 25.71 25.25 25.61 0.4M
2024-12-18 26.15 26.43 25.49 25.71 0.5M
2024-12-17 26.00 26.51 25.78 26.32 0.4M
2024-12-16 26.61 26.77 26.03 26.12 0.6M
2024-12-13 27.47 27.61 26.44 26.56 0.7M
2024-12-12 28.13 28.13 27.34 27.46 0.5M
2024-12-11 28.00 29.00 27.88 28.79 0.6M
2024-12-10 27.19 27.32 26.85 27.01 0.5M
2024-12-09 27.29 27.75 26.84 26.91 0.6M
2024-12-06 27.56 27.69 26.44 26.61 0.4M
2024-12-05 27.89 28.17 27.29 27.42 0.4M
2024-12-04 27.84 28.09 27.58 27.89 0.5M
2024-12-03 27.54 28.07 27.51 27.59 0.3M
2024-12-02 27.58 27.63 27.21 27.25 0.4M
2024-11-29 27.83 27.99 27.38 27.87 0.4M
2024-11-28 27.90 28.10 27.70 27.93 0.1M
2024-11-27 27.99 28.45 27.98 28.13 0.4M
2024-11-26 27.60 28.05 27.60 27.91 0.3M
2024-11-25 27.31 27.81 27.19 27.63 0.4M
2024-11-22 27.80 28.15 27.59 28.09 0.5M
2024-11-21 28.40 28.50 27.13 27.22 0.6M
2024-11-20 27.89 28.25 27.69 28.06 0.4M
2024-11-19 27.99 28.27 27.87 28.08 0.3M
2024-11-18 27.63 28.56 27.63 28.10 0.5M
2024-11-15 27.44 27.61 26.90 26.95 0.2M
2024-11-14 26.93 27.57 26.93 27.16 0.4M
2024-11-13 27.94 28.13 27.16 27.33 0.4M
2024-11-12 28.48 28.48 27.53 27.58 0.7M
2024-11-11 29.79 29.80 27.96 28.97 0.7M
2024-11-08 29.70 30.57 29.42 30.54 1.0M
2024-11-07 28.59 29.98 28.45 29.83 0.9M
2024-11-06 29.20 29.90 29.08 29.33 0.6M
2024-11-05 30.89 31.01 30.29 30.54 0.3M
2024-11-04 30.92 31.32 30.52 30.70 0.4M
2024-11-01 31.63 31.78 30.95 31.04 0.4M
2024-10-31 31.72 31.80 30.53 30.83 0.7M
2024-10-30 32.71 32.80 32.00 32.36 0.4M
2024-10-29 32.28 32.75 32.04 32.72 0.3M
2024-10-28 32.68 32.85 32.09 32.16 0.6M
2024-10-25 32.80 33.37 32.48 32.81 0.4M
2024-10-24 33.37 33.79 32.23 32.57 0.7M
2024-10-23 33.55 34.18 32.95 33.05 0.5M
2024-10-22 34.45 34.84 33.87 33.92 0.5M
2024-10-21 34.28 34.59 33.94 34.07 0.4M
2024-10-18 33.25 34.25 32.89 33.94 0.7M
2024-10-17 31.95 33.05 31.94 32.84 0.5M
2024-10-16 32.38 32.61 31.94 31.97 0.4M
2024-10-15 31.44 31.95 31.18 31.89 0.3M
2024-10-11 31.41 31.73 31.22 31.52 0.4M
2024-10-10 30.37 31.43 30.27 31.22 0.4M
2024-10-09 30.15 30.31 29.70 30.20 0.5M
2024-10-08 30.35 30.41 29.80 30.29 0.5M
2024-10-07 29.05 30.86 28.96 30.66 1.2M
2024-10-04 31.71 32.28 31.49 31.66 0.2M
2024-10-03 31.84 32.15 31.67 31.96 0.2M
2024-10-02 32.06 32.43 31.76 32.18 0.2M
2024-10-01 32.37 32.68 32.07 32.42 0.3M
2024-09-30 32.57 32.60 31.79 32.14 0.6M
2024-09-27 33.74 33.74 32.42 32.73 0.6M
2024-09-26 34.13 34.30 33.35 33.70 0.6M
2024-09-25 33.72 34.24 33.57 33.80 0.6M
2024-09-24 33.49 33.62 33.12 33.48 0.3M
2024-09-23 33.14 33.60 32.96 33.35 1.1M
2024-09-20 32.64 33.13 32.45 32.80 0.7M
2024-09-19 32.91 32.96 31.90 32.14 0.5M
2024-09-18 33.23 33.39 31.66 32.00 0.7M
2024-09-17 32.69 33.32 32.59 33.04 0.6M
2024-09-16 32.72 33.32 32.71 33.05 0.6M
2024-09-13 31.60 33.49 31.60 33.33 1.1M
2024-09-12 29.25 30.84 29.24 30.63 0.5M
2024-09-11 28.27 28.98 28.25 28.86 0.2M
2024-09-10 28.15 28.50 28.02 28.46 0.3M
2024-09-09 27.62 28.14 27.55 28.12 0.3M
2024-09-06 28.03 28.03 27.57 27.57 0.3M
2024-09-05 27.40 28.13 27.36 28.00 0.4M
2024-09-04 27.19 27.28 26.85 26.96 0.5M
2024-09-03 27.91 28.02 27.21 27.64 0.4M
2024-08-30 28.72 28.81 28.25 28.41 0.3M
2024-08-29 28.51 29.00 28.48 28.82 0.2M
2024-08-28 28.88 28.94 28.16 28.38 0.3M
2024-08-27 28.87 29.46 28.82 29.30 0.3M
2024-08-26 29.50 29.55 28.90 29.26 0.2M
2024-08-23 29.38 29.64 29.09 29.30 0.3M
2024-08-22 29.06 29.29 28.65 29.26 0.4M
2024-08-21 29.18 29.51 28.92 29.30 0.6M
2024-08-20 29.25 29.58 28.92 29.14 0.3M
2024-08-19 28.15 29.12 28.15 29.08 0.5M
2024-08-16 27.92 28.21 27.73 27.81 0.6M
2024-08-15 27.78 27.97 27.33 27.50 0.3M
2024-08-14 27.70 27.70 27.12 27.57 0.3M
2024-08-13 27.60 27.82 27.38 27.74 0.4M
2024-08-12 27.02 28.02 27.02 27.78 0.3M
2024-08-09 27.33 27.34 26.66 26.99 0.3M
2024-08-08 26.76 27.34 26.72 27.22 0.6M
2024-08-07 27.28 27.49 26.27 26.43 0.5M
2024-08-06 28.03 28.05 26.65 26.70 0.9M
2024-08-02 29.91 30.79 28.99 29.49 0.9M
2024-08-01 30.28 30.31 29.12 29.32 0.5M
2024-07-31 30.90 32.22 29.97 30.38 0.9M
2024-07-30 30.66 31.80 30.64 31.31 0.5M
2024-07-29 30.54 30.82 30.25 30.80 0.2M
2024-07-26 30.42 30.50 30.15 30.20 0.2M
2024-07-25 30.48 30.60 29.80 30.06 0.4M
2024-07-24 31.37 32.16 30.81 30.87 0.4M
2024-07-23 30.73 31.04 30.61 31.04 0.3M
2024-07-22 31.06 31.40 30.72 30.79 0.3M
2024-07-19 30.90 31.70 30.82 31.07 0.5M
2024-07-18 32.30 32.35 30.97 31.46 0.5M
2024-07-17 32.87 33.21 31.92 32.09 0.5M
2024-07-16 31.92 32.59 31.70 32.53 0.3M
2024-07-15 32.06 32.24 31.70 31.92 0.3M
2024-07-12 32.20 32.55 31.94 32.19 0.4M
2024-07-11 32.52 32.76 31.85 32.47 0.4M
2024-07-10 31.52 31.99 30.90 31.85 0.4M
2024-07-09 30.81 31.10 30.24 30.50 0.3M
2024-07-08 30.74 30.81 30.22 30.51 0.4M
2024-07-05 30.92 31.38 30.68 31.07 0.6M
2024-07-04 29.90 30.55 29.90 30.41 0.1M
2024-07-03 29.22 30.43 29.22 30.17 0.5M
2024-07-02 29.70 29.87 28.65 28.94 0.5M
2024-06-28 29.36 29.58 28.55 28.90 0.4M
2024-06-27 28.93 29.44 28.76 28.86 0.5M
2024-06-26 28.59 29.18 28.56 28.79 0.4M
2024-06-25 28.73 28.80 28.50 28.55 0.3M
2024-06-24 29.11 29.66 28.80 28.95 0.4M
2024-06-21 29.80 29.80 28.70 28.99 2.4M
2024-06-20 29.00 29.64 28.96 29.64 0.4M
2024-06-19 28.85 28.99 28.63 28.81 0.2M
2024-06-18 28.36 28.89 28.32 28.61 0.2M
2024-06-17 28.34 28.54 28.01 28.29 0.4M
2024-06-14 28.42 28.48 28.10 28.43 0.2M
2024-06-13 28.62 28.96 28.06 28.17 0.3M
2024-06-12 29.03 29.38 28.59 28.84 0.3M
2024-06-11 28.68 28.77 28.45 28.53 0.3M
2024-06-10 29.09 29.47 28.55 28.86 0.5M
2024-06-07 29.64 29.65 28.74 29.39 0.6M
2024-06-06 29.74 30.95 29.38 30.72 0.4M
2024-06-05 29.22 29.63 28.91 29.50 0.4M
2024-06-04 29.51 29.74 28.67 29.20 0.4M
2024-06-03 29.53 30.10 29.38 29.81 0.4M
2024-05-31 29.92 30.27 29.43 29.59 0.4M
2024-05-30 29.60 30.53 29.10 29.82 0.4M
2024-05-29 29.79 30.09 29.08 29.38 0.4M
2024-05-28 30.15 30.57 29.85 29.87 0.4M
2024-05-27 29.37 29.82 29.31 29.61 0.1M
2024-05-24 29.21 29.48 28.73 29.07 0.8M
2024-05-23 29.45 29.60 28.72 28.84 0.6M
2024-05-22 30.75 30.75 29.35 29.53 0.5M
2024-05-21 30.53 31.19 30.37 30.89 0.6M
2024-05-17 29.90 30.43 29.73 30.19 0.5M
2024-05-16 29.59 29.77 29.18 29.29 0.3M
2024-05-15 29.52 30.20 29.20 29.69 0.4M
2024-05-14 29.59 29.89 29.01 29.31 0.4M
2024-05-13 29.23 29.61 28.86 29.16 0.3M
2024-05-10 29.45 29.66 29.19 29.33 0.3M
2024-05-09 28.70 29.45 28.70 29.26 0.4M
2024-05-08 28.56 29.19 28.30 28.49 0.4M
2024-05-07 28.98 29.23 28.70 28.99 0.4M
2024-05-06 28.72 29.34 28.72 29.00 0.3M
2024-05-03 28.40 28.63 27.96 28.49 0.3M
2024-05-02 28.30 28.93 27.64 28.47 0.5M
2024-05-01 29.12 29.50 28.69 28.91 0.5M
2024-04-30 29.30 29.36 28.68 28.77 0.5M
2024-04-29 29.31 29.94 29.23 29.85 0.5M
2024-04-26 29.10 29.46 28.99 29.13 0.4M
2024-04-25 28.63 29.20 28.40 28.90 0.4M
2024-04-24 28.80 29.40 28.66 28.79 0.3M
2024-04-23 28.24 29.03 27.92 28.86 0.5M
2024-04-22 29.10 29.58 28.21 28.38 0.6M
2024-04-19 29.56 30.17 29.56 29.94 0.3M
2024-04-18 29.52 29.95 29.22 29.50 0.3M
2024-04-17 29.24 29.76 29.06 29.17 0.5M
2024-04-16 28.63 29.51 28.58 29.03 0.9M
2024-04-15 30.64 30.94 28.87 29.18 1.0M
2024-04-12 31.32 31.99 29.70 30.18 1.3M
2024-04-11 29.86 30.53 29.76 30.34 0.5M
2024-04-10 29.31 30.19 28.93 29.50 1.0M
2024-04-09 29.88 30.31 29.41 29.49 0.7M
2024-04-08 29.64 29.82 28.83 29.22 0.6M
2024-04-05 28.81 29.55 28.49 29.27 0.7M
2024-04-04 28.10 28.96 27.73 28.75 0.3M
2024-04-03 27.78 28.49 27.64 28.20 0.5M
2024-04-02 28.69 28.89 27.10 27.63 0.8M
2024-04-01 27.61 28.50 27.40 28.49 0.6M
2024-03-28 27.61 27.90 27.50 27.52 0.7M
2024-03-27 26.30 27.57 26.30 27.46 1.0M
2024-03-26 25.64 25.99 25.45 25.71 0.4M
2024-03-25 25.43 25.59 25.19 25.27 0.3M
2024-03-22 25.33 25.57 25.11 25.18 0.3M
2024-03-21 26.24 26.29 25.25 25.29 0.5M
2024-03-20 25.25 25.97 25.03 25.71 0.5M
2024-03-19 25.47 25.55 25.13 25.29 0.3M
2024-03-18 25.96 25.96 25.45 25.57 0.3M
2024-03-15 25.42 26.14 25.25 26.00 0.9M
2024-03-14 25.43 25.51 25.21 25.43 0.4M
2024-03-13 25.21 25.94 25.21 25.70 0.3M
2024-03-12 25.37 25.68 25.06 25.24 0.4M
2024-03-11 25.54 25.99 25.39 25.47 0.4M
2024-03-08 25.84 26.07 25.51 25.70 0.3M
2024-03-07 25.75 25.85 25.52 25.80 0.4M
2024-03-06 25.37 25.67 25.17 25.33 0.9M
2024-03-05 24.73 25.41 24.71 25.34 1.1M
2024-03-04 23.52 24.48 23.26 24.45 0.8M
2024-03-01 22.54 23.89 21.93 23.63 0.7M
2024-02-29 22.26 22.63 22.06 22.31 0.5M
2024-02-28 22.00 22.36 21.50 21.91 0.5M
2024-02-27 21.84 22.52 21.75 22.49 0.5M
2024-02-26 22.02 22.02 21.64 21.83 0.3M
2024-02-23 21.45 22.32 21.11 22.30 0.5M
2024-02-22 22.39 22.39 21.37 21.47 0.3M
2024-02-21 22.33 22.74 22.18 22.72 0.5M
2024-02-20 22.10 22.48 22.00 22.46 0.4M
2024-02-16 21.99 22.12 21.72 21.86 0.5M
2024-02-15 21.83 22.33 21.68 22.01 0.5M
2024-02-14 21.74 21.80 21.36 21.80 0.5M
2024-02-13 22.39 22.39 21.67 21.70 0.6M
2024-02-12 22.24 22.80 22.22 22.76 0.4M
2024-02-09 22.00 22.19 21.60 22.14 0.4M
2024-02-08 22.13 22.30 21.94 22.03 0.4M
2024-02-07 22.48 22.61 22.21 22.28 0.5M
2024-02-06 22.75 22.98 22.58 22.76 0.4M
2024-02-05 23.07 23.09 22.37 22.60 0.6M
2024-02-02 23.43 23.44 22.90 23.27 0.3M
2024-02-01 23.65 24.25 23.65 23.90 0.6M
2024-01-31 23.91 24.26 23.27 23.29 0.5M
2024-01-30 24.12 24.13 23.73 23.75 0.4M
2024-01-29 24.32 24.50 23.93 23.99 0.6M
2024-01-26 24.63 24.84 24.18 24.30 0.3M
2024-01-25 24.56 24.70 24.30 24.57 0.3M
2024-01-24 24.77 25.13 24.26 24.44 0.7M
2024-01-23 22.83 24.45 22.83 24.41 0.9M
2024-01-22 23.48 23.48 22.53 22.60 0.8M
2024-01-19 23.85 23.85 23.42 23.66 0.4M
2024-01-18 23.65 24.00 23.56 23.91 0.4M
2024-01-17 24.03 24.05 23.53 23.60 0.5M
2024-01-16 25.08 25.13 24.46 24.50 0.4M
2024-01-15 25.19 25.25 24.96 25.13 0.1M
2024-01-12 24.70 25.34 24.70 25.25 1.0M
2024-01-11 24.78 24.96 23.97 24.05 0.9M
2024-01-10 25.36 25.46 24.57 24.60 1.0M
2024-01-09 26.21 26.21 25.18 25.30 0.5M
2024-01-08 26.40 26.44 25.86 25.99 0.6M
2024-01-05 26.04 27.07 25.99 26.40 1.1M
2024-01-04 28.83 28.83 25.86 25.98 1.4M
2024-01-03 29.10 29.37 28.80 28.89 0.2M
2024-01-02 29.70 30.17 29.43 29.54 0.2M