Endeavour Mining Corp (EDV)

EDV
🏛️ カナダ →
58.46
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 27.77 27.94 27.57 27.73 0.2M
2021-12-30 27.56 28.09 27.56 27.77 0.4M
2021-12-29 27.70 27.75 27.02 27.56 0.5M
2021-12-24 27.26 27.68 27.25 27.65 0.1M
2021-12-23 27.14 27.59 26.86 27.56 0.4M
2021-12-22 27.25 27.50 26.90 27.10 0.5M
2021-12-21 26.83 27.26 26.60 27.16 0.4M
2021-12-20 26.78 26.83 26.50 26.80 0.3M
2021-12-17 27.15 27.39 26.68 26.81 3.6M
2021-12-16 26.47 27.26 26.35 27.15 0.9M
2021-12-15 26.55 26.64 25.61 26.11 0.9M
2021-12-14 26.40 26.77 26.15 26.65 0.7M
2021-12-13 27.12 27.12 26.50 26.55 0.9M
2021-12-10 27.29 27.43 26.84 27.08 0.5M
2021-12-09 27.60 27.65 26.93 27.09 0.7M
2021-12-08 28.19 28.38 27.89 27.89 0.6M
2021-12-07 28.93 28.99 28.10 28.20 0.5M
2021-12-06 28.51 28.87 28.16 28.79 0.4M
2021-12-03 28.35 28.69 27.79 28.48 1.0M
2021-12-02 28.34 28.57 28.03 28.43 0.8M
2021-12-01 30.27 30.61 28.34 28.42 1.3M
2021-11-30 30.12 30.73 29.61 29.97 6.1M
2021-11-29 30.31 30.32 29.58 29.96 0.6M
2021-11-26 30.50 30.78 29.46 29.96 0.8M
2021-11-25 30.90 30.90 30.10 30.47 0.3M
2021-11-24 30.87 31.09 30.53 30.83 0.5M
2021-11-23 31.99 32.24 30.92 31.10 1.1M
2021-11-22 33.16 33.25 31.99 32.35 0.8M
2021-11-19 33.69 33.85 32.88 33.09 0.6M
2021-11-18 34.10 34.25 33.47 33.63 0.4M
2021-11-17 33.81 34.34 33.71 33.96 0.7M
2021-11-16 33.90 34.18 33.50 33.58 0.4M
2021-11-15 33.57 34.01 33.19 33.90 0.6M
2021-11-12 34.48 34.57 32.59 33.55 1.5M
2021-11-11 34.66 35.94 34.66 34.94 1.0M
2021-11-10 33.93 34.11 33.50 33.97 0.6M
2021-11-09 33.53 33.61 33.12 33.52 0.6M
2021-11-08 33.28 33.82 33.25 33.52 0.6M
2021-11-05 32.41 33.21 32.34 32.99 0.6M
2021-11-04 32.00 32.50 31.99 32.22 0.5M
2021-11-03 31.31 31.99 31.14 31.81 0.3M
2021-11-02 31.46 31.54 31.04 31.45 0.3M
2021-11-01 31.51 31.67 31.29 31.49 0.2M
2021-10-29 31.62 31.67 31.23 31.44 0.3M
2021-10-28 31.96 32.07 31.50 31.96 0.3M
2021-10-27 31.68 32.08 31.56 31.82 0.3M
2021-10-26 31.93 31.95 31.53 31.78 0.3M
2021-10-25 32.01 32.10 31.79 32.03 0.4M
2021-10-22 31.61 31.96 31.53 31.61 0.5M
2021-10-21 31.42 31.59 31.25 31.40 0.3M
2021-10-20 31.85 32.13 31.45 31.62 0.4M
2021-10-19 32.02 32.20 31.59 31.81 0.5M
2021-10-18 32.10 32.25 31.38 31.65 0.6M
2021-10-15 30.85 31.85 30.85 31.52 0.8M
2021-10-14 30.50 31.51 30.43 31.49 1.1M
2021-10-13 30.10 30.31 29.95 30.09 1.1M
2021-10-12 29.99 30.53 29.98 30.06 1.4M
2021-10-08 29.91 30.31 29.86 30.00 0.5M
2021-10-07 29.24 29.85 29.21 29.45 0.9M
2021-10-06 28.69 29.21 28.49 29.14 0.5M
2021-10-05 28.51 28.51 27.69 28.45 0.6M
2021-10-04 28.70 28.91 28.50 28.72 0.4M
2021-10-01 28.61 28.91 28.35 28.89 0.5M
2021-09-30 28.70 28.91 28.41 28.51 0.8M
2021-09-29 29.04 29.20 28.37 28.37 0.9M
2021-09-28 29.12 29.38 28.81 29.01 0.8M
2021-09-27 29.50 30.12 29.38 29.66 0.5M
2021-09-24 29.20 29.73 29.16 29.44 0.6M
2021-09-23 29.34 29.68 29.07 29.21 0.8M
2021-09-22 29.71 29.99 29.39 29.53 0.7M
2021-09-21 29.28 29.90 29.14 29.22 0.6M
2021-09-20 29.00 29.90 28.84 29.24 0.9M
2021-09-17 29.64 30.46 29.51 29.86 4.4M
2021-09-16 29.88 30.03 29.22 29.83 1.9M
2021-09-15 29.97 30.81 29.72 30.61 1.6M
2021-09-14 30.22 30.22 29.07 29.93 1.4M
2021-09-13 30.01 30.86 29.77 30.05 1.2M
2021-09-10 29.96 30.27 29.48 29.57 0.6M
2021-09-09 30.50 30.95 29.81 29.93 1.0M
2021-09-08 30.44 31.29 30.06 30.72 0.8M
2021-09-07 31.21 31.64 30.16 30.40 1.2M
2021-09-03 30.90 31.20 30.50 30.92 0.9M
2021-09-02 31.05 31.35 30.00 30.21 0.6M
2021-09-01 30.93 31.00 30.40 30.63 0.6M
2021-08-31 30.07 30.94 30.05 30.83 0.6M
2021-08-30 30.42 30.44 29.77 30.10 0.4M
2021-08-27 30.02 30.59 29.61 30.49 0.5M
2021-08-26 29.41 30.38 29.41 29.93 0.6M
2021-08-25 29.86 30.02 29.32 29.43 0.5M
2021-08-24 29.81 30.05 29.41 29.71 0.5M
2021-08-23 28.70 29.90 28.69 29.71 0.9M
2021-08-20 28.20 28.75 27.78 28.02 0.6M
2021-08-19 28.73 28.98 28.09 28.15 0.5M
2021-08-18 29.69 30.20 28.36 28.69 0.5M
2021-08-17 29.77 30.39 29.22 29.32 0.7M
2021-08-16 29.76 29.93 29.43 29.50 0.4M
2021-08-13 29.01 29.50 29.00 29.32 0.3M
2021-08-12 28.92 28.99 28.46 28.82 0.4M
2021-08-11 29.35 29.50 28.87 28.88 0.7M
2021-08-10 29.49 29.57 28.75 28.90 1.0M
2021-08-09 28.99 29.13 28.18 28.31 0.5M
2021-08-06 30.04 30.47 29.10 29.50 0.7M
2021-08-05 30.85 31.37 30.50 30.96 0.6M
2021-08-04 31.00 31.87 30.75 31.39 1.1M
2021-08-03 29.80 30.20 29.66 29.99 0.4M
2021-07-30 29.51 29.87 29.30 29.71 0.2M
2021-07-29 29.47 29.82 29.26 29.65 0.4M
2021-07-28 28.91 29.23 28.69 29.15 0.2M
2021-07-27 28.70 29.00 28.61 28.97 0.2M
2021-07-26 28.35 29.12 28.34 28.70 0.2M
2021-07-23 28.63 28.70 28.12 28.30 0.3M
2021-07-22 28.67 28.86 28.04 28.55 0.5M
2021-07-21 28.21 28.61 27.91 28.44 0.5M
2021-07-20 28.75 28.90 28.08 28.38 0.4M
2021-07-19 28.15 28.90 28.15 28.50 0.5M
2021-07-16 29.21 29.38 28.41 28.57 0.4M
2021-07-15 29.00 29.50 28.90 29.42 0.6M
2021-07-14 29.00 29.28 28.47 28.89 0.6M
2021-07-13 27.72 28.97 27.72 28.58 0.6M
2021-07-12 28.05 28.29 27.44 27.62 0.4M
2021-07-09 27.60 28.35 27.60 28.04 0.8M
2021-07-08 28.09 28.26 27.40 27.55 0.7M
2021-07-07 28.03 28.15 27.81 27.84 0.6M
2021-07-06 28.13 28.48 27.74 27.99 0.7M
2021-07-05 27.73 27.93 27.64 27.75 0.2M
2021-07-02 26.92 27.97 26.75 27.53 0.6M
2021-06-30 26.68 26.72 26.42 26.62 0.6M
2021-06-29 26.72 26.89 26.56 26.72 0.8M
2021-06-28 27.30 27.67 26.83 27.09 0.4M
2021-06-25 27.65 27.79 27.07 27.21 0.5M
2021-06-24 27.44 27.76 27.14 27.43 0.6M
2021-06-23 27.87 28.14 27.30 27.32 0.7M
2021-06-22 28.70 28.80 27.70 27.78 0.9M
2021-06-21 29.06 29.57 28.65 28.71 1.2M
2021-06-18 28.55 29.50 27.83 29.50 8.6M
2021-06-17 29.22 29.44 28.56 28.59 1.6M
2021-06-16 28.41 29.40 28.39 28.96 1.1M
2021-06-15 28.75 28.76 28.22 28.41 0.8M
2021-06-14 29.23 29.56 28.47 28.75 1.9M
2021-06-11 29.92 30.30 29.83 30.11 0.7M
2021-06-10 29.03 30.24 28.80 30.18 0.7M
2021-06-09 29.52 29.69 28.86 28.95 0.6M
2021-06-08 29.60 29.86 29.37 29.54 0.5M
2021-06-07 29.45 29.86 29.17 29.65 0.6M
2021-06-04 29.10 29.68 29.10 29.52 0.9M
2021-06-03 28.85 29.22 28.36 29.06 1.1M
2021-06-02 29.45 29.63 29.15 29.31 0.5M
2021-06-01 29.38 29.70 29.19 29.37 0.4M
2021-05-31 29.07 29.51 29.00 29.16 0.3M
2021-05-28 29.20 29.34 28.68 29.00 1.0M
2021-05-27 28.84 29.43 28.57 29.10 0.8M
2021-05-26 28.70 29.16 28.55 28.90 0.5M
2021-05-25 28.27 28.85 27.84 28.58 0.9M
2021-05-21 29.05 29.13 28.28 28.42 1.4M
2021-05-20 29.22 29.36 28.70 28.89 0.5M
2021-05-19 29.03 29.66 28.45 28.91 0.9M
2021-05-18 29.07 29.57 28.53 28.76 0.8M
2021-05-17 27.94 29.09 27.72 28.71 1.0M
2021-05-14 26.78 27.82 26.75 27.55 0.9M
2021-05-13 26.96 27.21 26.05 26.49 0.7M
2021-05-12 26.20 26.46 25.74 25.97 0.5M
2021-05-11 26.00 26.32 25.56 26.31 0.5M
2021-05-10 27.27 27.27 26.19 26.21 0.5M
2021-05-07 27.03 27.71 26.59 26.68 0.8M
2021-05-06 26.55 26.70 25.91 26.22 0.6M
2021-05-05 25.89 26.42 25.50 25.94 0.3M
2021-05-04 26.40 27.13 25.68 25.82 0.5M
2021-05-03 26.23 26.75 25.99 26.52 0.5M
2021-04-30 26.10 26.27 25.57 25.59 0.6M
2021-04-29 27.03 27.43 25.62 26.11 0.9M
2021-04-28 26.74 27.32 26.55 27.18 0.6M
2021-04-27 28.13 28.21 26.97 27.00 0.8M
2021-04-26 28.47 28.50 27.91 28.06 0.4M
2021-04-23 29.00 29.47 28.48 28.50 0.4M
2021-04-22 29.00 29.32 28.74 28.87 0.6M
2021-04-21 28.87 29.29 28.77 29.07 0.7M
2021-04-20 28.13 28.83 28.13 28.83 0.5M
2021-04-19 28.50 28.83 28.21 28.34 0.5M
2021-04-16 28.99 28.99 28.38 28.75 0.6M
2021-04-15 27.88 28.78 27.65 28.49 0.8M
2021-04-14 27.86 28.00 27.31 27.55 1.1M
2021-04-13 27.83 28.08 27.37 27.66 0.5M
2021-04-12 27.98 27.98 27.19 27.39 1.3M
2021-04-09 27.75 27.90 27.05 27.72 1.3M
2021-04-08 27.50 28.29 27.45 27.99 0.8M
2021-04-07 26.80 27.46 26.76 27.11 0.7M
2021-04-06 27.05 27.40 26.85 27.02 0.5M
2021-04-05 26.75 26.88 26.24 26.75 0.8M
2021-04-01 25.79 26.75 25.48 26.63 1.0M
2021-03-31 24.50 25.54 24.45 25.33 1.7M
2021-03-30 24.39 24.60 24.03 24.20 0.6M
2021-03-29 24.83 24.99 24.22 24.84 0.7M
2021-03-26 24.93 25.07 24.50 24.85 0.7M
2021-03-25 24.53 25.02 24.43 25.01 0.6M
2021-03-24 24.97 25.44 24.59 24.64 0.7M
2021-03-23 25.50 25.75 24.68 24.79 0.7M
2021-03-22 26.40 26.85 25.61 25.64 0.8M
2021-03-19 25.93 26.58 25.50 26.55 2.4M
2021-03-18 25.45 26.23 24.76 25.65 0.9M
2021-03-17 24.21 25.66 24.13 25.51 1.3M
2021-03-16 24.61 24.67 24.06 24.46 0.7M
2021-03-15 24.59 24.93 24.30 24.61 1.0M
2021-03-12 23.76 24.59 23.50 24.39 0.7M
2021-03-11 24.14 24.63 23.84 24.21 1.0M
2021-03-10 25.07 25.17 23.91 23.99 0.8M
2021-03-09 25.16 25.38 24.19 25.02 0.9M
2021-03-08 24.59 24.69 23.79 24.11 0.6M
2021-03-05 24.14 24.92 23.65 24.65 0.9M
2021-03-04 23.72 24.26 23.50 24.02 0.6M
2021-03-03 23.73 23.98 23.12 23.87 0.7M
2021-03-02 23.78 24.51 23.74 24.37 1.1M
2021-03-01 24.89 25.07 23.45 23.58 0.8M
2021-02-26 24.68 24.99 23.49 24.51 1.3M
2021-02-25 25.47 25.84 24.53 24.53 1.0M
2021-02-24 25.46 25.95 24.96 25.75 0.5M
2021-02-23 26.07 26.09 24.87 25.48 0.7M
2021-02-22 25.82 26.49 25.50 26.44 0.9M
2021-02-19 26.00 26.33 25.23 25.48 0.8M
2021-02-18 26.31 26.60 25.84 25.87 0.8M
2021-02-17 26.11 26.56 25.70 26.49 2.0M
2021-02-16 26.60 26.62 25.74 26.40 1.5M
2021-02-12 26.19 27.00 26.00 26.43 1.0M
2021-02-11 27.17 27.75 26.20 26.29 1.1M
2021-02-10 27.77 27.77 26.91 27.06 1.1M
2021-02-09 28.29 28.59 27.12 27.38 1.0M
2021-02-08 28.87 28.90 27.91 28.05 1.0M
2021-02-05 28.11 28.63 27.86 28.25 0.8M
2021-02-04 27.25 28.13 26.91 28.04 0.8M
2021-02-03 27.36 28.54 27.29 28.48 0.9M
2021-02-02 26.86 27.41 26.59 27.28 0.8M
2021-02-01 28.28 28.28 26.99 27.68 0.9M
2021-01-29 27.50 27.99 27.01 27.16 1.2M
2021-01-28 25.70 26.65 25.33 26.52 1.0M
2021-01-27 25.69 25.79 24.57 25.01 1.2M
2021-01-26 26.42 26.87 25.76 25.79 0.7M
2021-01-25 28.00 28.01 26.36 26.48 0.7M
2021-01-22 26.51 27.05 26.42 26.52 0.5M
2021-01-21 27.66 27.66 26.51 27.21 0.7M
2021-01-20 27.61 28.10 27.44 27.80 0.6M
2021-01-19 27.41 27.49 26.93 27.21 0.8M
2021-01-18 27.50 27.86 27.32 27.32 0.2M
2021-01-15 28.60 28.60 27.37 27.39 0.9M
2021-01-14 29.00 29.27 28.40 28.62 0.7M
2021-01-13 29.60 30.02 28.90 28.94 1.0M
2021-01-12 30.14 30.26 29.07 29.44 0.6M
2021-01-11 29.88 30.64 29.49 30.08 0.8M
2021-01-08 31.84 31.91 29.96 30.46 0.7M
2021-01-07 33.00 33.37 32.45 32.59 0.5M
2021-01-06 32.97 33.07 31.96 32.95 1.0M
2021-01-05 33.00 33.18 31.76 33.01 0.8M
2021-01-04 31.24 33.05 30.56 32.88 1.2M