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
2023-12-29 29.53 29.99 28.99 29.77 0.3M
2023-12-28 29.94 30.27 29.65 29.76 0.3M
2023-12-27 30.21 30.44 29.84 30.00 0.2M
2023-12-22 30.55 31.00 30.03 30.05 0.2M
2023-12-21 30.05 30.23 29.66 30.10 0.3M
2023-12-20 30.85 31.06 29.65 29.66 0.5M
2023-12-19 30.19 30.87 30.12 30.64 0.3M
2023-12-18 29.98 30.22 29.64 29.90 0.3M
2023-12-15 29.95 30.47 29.60 29.70 1.4M
2023-12-14 30.78 31.08 30.10 30.11 0.5M
2023-12-13 28.51 30.25 28.51 30.24 0.4M
2023-12-12 29.00 29.13 28.53 28.61 0.3M
2023-12-11 29.02 29.11 28.70 29.07 0.3M
2023-12-08 30.19 30.35 29.31 29.42 0.4M
2023-12-07 30.76 30.88 30.21 30.56 0.3M
2023-12-06 30.89 31.26 30.65 30.81 0.3M
2023-12-05 32.00 32.00 30.39 30.55 0.4M
2023-12-04 31.92 32.34 31.26 31.49 0.5M
2023-12-01 31.98 32.60 31.60 32.03 0.6M
2023-11-30 31.30 31.98 31.18 31.83 0.4M
2023-11-29 32.02 32.23 31.35 31.37 0.4M
2023-11-28 30.74 31.63 30.60 31.56 0.4M
2023-11-27 30.37 30.97 30.37 30.61 0.3M
2023-11-24 29.57 30.11 29.57 29.86 0.1M
2023-11-23 29.96 30.13 29.81 29.81 0.0M
2023-11-22 30.12 30.22 29.86 29.96 0.2M
2023-11-21 30.09 30.24 29.90 29.93 0.2M
2023-11-20 29.38 29.92 29.30 29.82 0.1M
2023-11-17 29.86 30.08 29.49 29.58 0.2M
2023-11-16 28.85 29.98 28.76 29.78 0.3M
2023-11-15 29.07 29.33 28.72 28.74 0.2M
2023-11-14 28.38 29.15 28.38 28.94 0.3M
2023-11-13 28.01 28.17 27.73 27.81 0.1M
2023-11-10 28.67 28.82 28.08 28.33 0.2M
2023-11-09 28.30 29.37 28.30 28.98 0.2M
2023-11-08 28.90 29.42 28.55 28.77 0.2M
2023-11-07 29.15 29.41 28.81 29.15 0.3M
2023-11-06 29.60 30.16 29.44 29.71 0.3M
2023-11-03 28.47 29.99 28.47 29.64 0.5M
2023-11-02 28.78 28.92 27.99 28.16 0.6M
2023-11-01 28.50 28.60 27.86 28.38 0.2M
2023-10-31 28.66 29.06 28.34 28.37 0.2M
2023-10-30 28.52 28.89 28.38 28.68 0.2M
2023-10-27 28.51 28.69 27.80 28.44 0.3M
2023-10-26 28.53 28.72 27.65 28.22 0.3M
2023-10-25 29.11 29.41 28.70 28.70 0.2M
2023-10-24 28.61 29.22 28.46 29.20 0.3M
2023-10-23 29.47 29.60 28.94 29.12 0.5M
2023-10-20 29.05 29.88 28.99 29.60 0.6M
2023-10-19 28.67 29.31 28.48 29.25 0.2M
2023-10-18 28.71 28.90 28.33 28.67 0.2M
2023-10-17 27.55 28.27 27.55 28.23 0.2M
2023-10-16 27.75 28.30 27.71 27.94 0.2M
2023-10-13 27.36 27.95 27.28 27.82 0.2M
2023-10-12 26.85 27.13 26.49 26.73 0.3M
2023-10-11 26.56 26.98 26.49 26.94 0.2M
2023-10-10 26.28 26.49 26.00 26.21 0.2M
2023-10-06 25.38 26.09 25.38 25.85 0.2M
2023-10-05 25.44 25.50 25.21 25.48 0.1M
2023-10-04 25.63 25.81 25.09 25.46 0.3M
2023-10-03 25.87 26.04 25.75 25.87 0.4M
2023-10-02 26.25 26.33 25.85 26.07 0.3M
2023-09-29 26.83 27.05 26.38 26.62 0.4M
2023-09-28 26.45 26.55 26.17 26.49 0.4M
2023-09-27 26.73 26.86 26.22 26.57 0.4M
2023-09-26 26.95 27.36 26.81 27.02 0.4M
2023-09-25 26.79 27.37 26.69 27.36 0.4M
2023-09-22 27.40 27.60 27.07 27.25 0.3M
2023-09-21 27.50 27.76 27.08 27.26 0.4M
2023-09-20 27.22 27.92 27.22 27.81 0.3M
2023-09-19 27.67 27.76 27.03 27.21 0.2M
2023-09-18 27.74 27.84 27.04 27.72 0.2M
2023-09-15 27.03 28.13 26.80 27.69 1.8M
2023-09-14 26.32 27.18 26.32 26.70 0.3M
2023-09-13 26.56 26.56 26.15 26.36 0.3M
2023-09-12 26.29 26.80 26.29 26.57 0.2M
2023-09-11 26.74 26.74 26.15 26.67 0.5M
2023-09-08 26.81 26.94 26.55 26.75 0.4M
2023-09-07 27.21 27.21 26.78 26.96 0.3M
2023-09-06 27.51 27.63 27.19 27.31 0.2M
2023-09-05 27.37 27.75 27.24 27.63 0.3M
2023-09-01 28.26 28.33 27.80 27.82 0.2M
2023-08-31 27.99 28.22 27.60 27.95 0.3M
2023-08-30 28.71 29.04 28.37 28.38 0.3M
2023-08-29 28.23 28.77 28.23 28.64 0.3M
2023-08-28 28.11 28.78 28.10 28.40 0.2M
2023-08-25 28.83 28.91 28.17 28.40 0.3M
2023-08-24 28.96 29.30 28.65 28.96 0.2M
2023-08-23 28.51 29.54 28.51 29.17 0.3M
2023-08-22 28.01 28.42 27.67 28.28 0.2M
2023-08-21 27.52 28.18 27.40 27.94 0.3M
2023-08-18 27.45 27.68 27.22 27.57 0.3M
2023-08-17 27.63 27.79 27.27 27.63 0.3M
2023-08-16 27.77 27.95 27.50 27.60 0.5M
2023-08-15 28.63 28.64 27.79 27.84 0.4M
2023-08-14 28.74 29.40 28.67 28.67 0.4M
2023-08-11 29.36 29.40 28.96 29.03 0.3M
2023-08-10 28.98 29.65 28.98 29.36 0.3M
2023-08-09 29.10 29.38 28.99 29.29 0.4M
2023-08-08 29.35 29.39 29.06 29.13 0.4M
2023-08-04 29.91 30.13 29.76 29.83 0.2M
2023-08-03 29.45 29.84 29.40 29.73 0.3M
2023-08-02 29.78 30.43 29.36 29.61 0.6M
2023-08-01 31.28 31.49 31.04 31.23 0.2M
2023-07-31 31.60 32.37 31.50 31.86 0.3M
2023-07-28 31.65 31.93 31.37 31.60 0.2M
2023-07-27 32.51 32.56 31.46 31.51 0.4M
2023-07-26 32.88 33.12 32.52 32.84 0.2M
2023-07-25 32.70 32.95 32.64 32.85 0.1M
2023-07-24 32.82 32.99 32.34 32.63 0.1M
2023-07-21 32.87 33.15 32.74 32.89 0.2M
2023-07-20 33.08 33.44 32.61 32.95 0.2M
2023-07-19 33.08 33.48 32.98 33.03 0.2M
2023-07-18 32.61 33.19 32.59 33.04 0.2M
2023-07-17 32.15 32.53 32.07 32.41 0.2M
2023-07-14 32.35 32.73 32.27 32.37 0.3M
2023-07-13 32.29 32.44 31.96 32.38 0.3M
2023-07-12 32.13 32.26 31.67 32.15 0.7M
2023-07-11 31.88 31.89 31.40 31.47 0.2M
2023-07-10 30.93 32.05 30.73 31.76 0.3M
2023-07-07 31.15 31.39 30.77 31.25 0.3M
2023-07-06 31.19 31.43 31.01 31.05 0.4M
2023-07-05 31.98 32.12 31.49 31.49 0.3M
2023-07-04 32.09 32.38 31.81 31.92 0.2M
2023-06-30 31.51 31.79 31.38 31.75 0.3M
2023-06-29 30.68 31.44 30.42 31.44 0.4M
2023-06-28 31.30 31.38 30.86 30.91 0.5M
2023-06-27 31.54 31.66 31.00 31.40 0.3M
2023-06-26 31.88 31.92 30.94 31.54 0.5M
2023-06-23 31.29 31.93 31.29 31.87 0.3M
2023-06-22 31.60 31.65 31.13 31.27 0.5M
2023-06-21 32.62 32.62 31.78 31.82 0.3M
2023-06-20 33.14 33.35 32.53 32.71 0.5M
2023-06-19 33.55 33.65 33.33 33.63 0.1M
2023-06-16 34.11 34.38 33.70 33.87 1.2M
2023-06-15 34.03 34.08 33.52 33.79 0.4M
2023-06-14 34.31 34.58 33.65 34.09 0.6M
2023-06-13 34.71 35.10 33.98 34.09 0.6M
2023-06-12 33.95 34.16 33.62 33.94 0.3M
2023-06-09 33.94 33.99 33.52 33.90 0.2M
2023-06-08 33.97 34.20 33.55 34.06 2.4M
2023-06-07 34.84 35.04 33.45 33.64 0.5M
2023-06-06 34.95 35.22 34.52 34.91 0.8M
2023-06-05 34.81 34.97 34.48 34.60 0.7M
2023-06-02 37.00 37.10 34.98 35.10 0.8M
2023-06-01 36.14 36.97 36.04 36.49 0.9M
2023-05-31 34.85 36.19 34.85 35.78 2.3M
2023-05-30 33.75 34.43 33.47 33.80 1.0M
2023-05-29 33.05 33.40 33.05 33.26 0.0M
2023-05-26 33.55 33.96 32.99 33.45 1.0M
2023-05-25 32.98 33.15 32.46 32.74 0.6M
2023-05-24 33.92 33.94 32.94 33.20 0.3M
2023-05-23 33.41 34.31 33.15 34.09 0.6M
2023-05-19 33.46 34.00 33.20 33.46 0.3M
2023-05-18 33.60 33.61 33.03 33.39 0.4M
2023-05-17 34.14 34.22 33.58 33.98 0.3M
2023-05-16 34.52 34.84 33.92 34.20 0.3M
2023-05-15 34.50 35.25 34.50 34.84 0.5M
2023-05-12 34.32 34.80 34.10 34.40 0.6M
2023-05-11 34.51 34.90 34.04 34.12 0.4M
2023-05-10 35.10 35.35 34.57 34.98 0.3M
2023-05-09 34.77 35.23 34.77 35.00 0.3M
2023-05-08 34.70 35.32 34.36 35.06 0.2M
2023-05-05 35.30 35.40 34.20 35.04 0.6M
2023-05-04 35.40 36.26 34.89 35.95 0.6M
2023-05-03 35.14 35.60 34.54 34.77 0.6M
2023-05-02 34.19 35.27 34.07 35.02 0.6M
2023-05-01 35.50 35.61 34.51 34.64 0.2M
2023-04-28 35.14 35.38 34.74 34.88 0.5M
2023-04-27 34.90 35.29 34.47 35.12 0.2M
2023-04-26 35.30 35.43 34.71 34.92 0.3M
2023-04-25 35.24 35.28 34.73 35.09 0.5M
2023-04-24 35.45 35.45 34.89 35.28 0.7M
2023-04-21 35.71 35.82 35.04 35.39 0.6M
2023-04-20 35.98 36.38 35.79 35.86 0.6M
2023-04-19 35.84 36.43 35.77 35.94 0.6M
2023-04-18 35.56 36.44 35.56 36.10 0.7M
2023-04-17 35.80 35.86 35.07 35.57 0.5M
2023-04-14 35.74 36.16 35.05 35.91 0.7M
2023-04-13 35.98 36.36 35.76 36.00 0.9M
2023-04-12 36.12 36.28 35.02 35.23 0.8M
2023-04-11 35.82 36.28 35.21 35.50 1.0M
2023-04-10 35.00 35.30 34.69 35.13 0.2M
2023-04-06 34.96 35.54 34.87 35.24 0.5M
2023-04-05 35.00 35.35 34.59 34.84 1.0M
2023-04-04 33.75 34.81 33.63 34.71 0.6M
2023-04-03 32.95 33.81 32.95 33.80 0.7M
2023-03-31 33.20 33.46 32.46 32.57 0.7M
2023-03-30 32.50 33.36 32.35 32.84 0.7M
2023-03-29 32.13 32.34 31.49 31.73 0.4M
2023-03-28 30.77 32.13 30.77 32.07 0.6M
2023-03-27 30.72 31.34 30.52 31.15 0.4M
2023-03-24 31.37 31.69 30.75 31.12 0.3M
2023-03-23 31.09 31.35 30.79 31.06 0.3M
2023-03-22 29.69 31.15 29.69 30.68 0.4M
2023-03-21 30.07 30.52 29.33 29.71 0.5M
2023-03-20 31.00 31.40 30.43 30.61 0.7M
2023-03-17 29.21 31.14 29.11 30.60 3.0M
2023-03-16 29.39 29.76 28.67 29.07 0.6M
2023-03-15 30.00 30.12 28.98 29.21 0.6M
2023-03-14 29.09 29.67 28.91 29.36 0.4M
2023-03-13 28.86 29.59 28.56 29.46 1.3M
2023-03-10 26.67 28.21 26.67 27.78 0.8M
2023-03-09 26.89 27.35 26.25 26.44 0.8M
2023-03-08 27.24 27.88 27.24 27.37 0.9M
2023-03-07 28.44 28.44 27.14 27.32 0.4M
2023-03-06 29.10 29.10 28.56 28.64 0.3M
2023-03-03 29.22 29.52 28.99 29.20 0.4M
2023-03-02 28.99 29.26 28.77 29.10 0.5M
2023-03-01 28.66 29.34 28.50 29.21 0.5M
2023-02-28 28.17 28.51 27.96 28.40 0.6M
2023-02-27 27.85 28.29 27.75 28.15 0.4M
2023-02-24 28.09 28.09 27.59 27.77 0.5M
2023-02-23 28.14 28.46 27.70 28.25 0.7M
2023-02-22 28.90 28.90 28.24 28.46 0.4M
2023-02-21 29.30 29.49 28.70 28.98 0.4M
2023-02-17 29.12 29.69 28.91 29.60 0.4M
2023-02-16 29.17 29.64 28.71 29.54 0.5M
2023-02-15 30.00 30.07 28.27 29.22 0.8M
2023-02-14 30.02 30.49 30.01 30.38 0.2M
2023-02-13 30.10 30.60 30.02 30.18 0.2M
2023-02-10 30.92 30.92 29.97 30.35 0.6M
2023-02-09 32.34 32.45 30.85 30.94 0.7M
2023-02-08 32.00 32.57 31.90 32.24 0.7M
2023-02-07 31.38 32.12 31.38 31.94 0.6M
2023-02-06 31.25 31.67 30.96 31.53 0.6M
2023-02-03 31.32 31.57 30.98 31.22 0.7M
2023-02-02 32.02 32.32 31.43 31.68 0.6M
2023-02-01 31.20 32.21 31.12 32.00 0.7M
2023-01-31 30.77 31.51 30.77 31.35 0.5M
2023-01-30 31.35 31.84 31.29 31.33 0.6M
2023-01-27 31.74 31.93 31.57 31.59 0.4M
2023-01-26 32.21 32.22 31.81 31.90 0.9M
2023-01-25 31.68 32.56 31.68 32.41 0.7M
2023-01-24 31.58 32.29 31.55 32.10 1.2M
2023-01-23 33.00 33.09 31.27 31.52 1.2M
2023-01-20 32.60 33.25 32.51 33.02 0.7M
2023-01-19 32.70 33.01 31.83 32.90 1.0M
2023-01-18 32.24 32.24 31.72 32.03 0.6M
2023-01-17 32.01 32.23 31.58 31.74 0.4M
2023-01-16 32.33 32.40 32.05 32.25 0.2M
2023-01-13 31.51 32.32 31.51 32.25 1.0M
2023-01-12 31.75 31.98 31.41 31.78 0.8M
2023-01-11 31.75 31.97 31.20 31.32 0.8M
2023-01-10 31.26 31.79 31.12 31.77 0.5M
2023-01-09 31.20 31.44 30.85 30.95 0.6M
2023-01-06 30.85 31.55 30.84 31.09 0.5M
2023-01-05 29.85 30.41 29.85 30.34 0.4M
2023-01-04 29.90 30.39 29.55 30.19 0.7M
2023-01-03 29.25 29.80 29.18 29.41 0.4M