Endeavour Mining

EDV
🏛️ canada →
59.06
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 29.50 29.67 29.50 29.67 8.2K
09:31 29.70 29.79 29.70 29.74 3.4K
09:32 29.74 29.74 29.68 29.68 3.2K
09:33 29.70 29.76 29.70 29.71 6.2K
09:34 29.74 29.75 29.72 29.74 1.6K
09:35 29.72 29.72 29.68 29.68 2.1K
09:36 29.70 29.71 29.65 29.67 6.2K
09:37 29.67 29.67 29.65 29.67 4.2K
09:38 29.68 29.68 29.66 29.68 2.8K
09:39 29.69 29.69 29.69 29.69 0.6K
09:40 29.66 29.66 29.63 29.63 3.0K
09:41 29.62 29.62 29.62 29.62 1.1K
09:42 29.63 29.66 29.61 29.64 13.8K
09:43 29.65 29.65 29.65 29.65 1.1K
09:44 29.65 29.65 29.65 29.65 0.4K
09:45 29.66 29.66 29.63 29.63 2.2K
09:46 29.64 29.64 29.64 29.64 0.4K
09:47 29.64 29.64 29.59 29.59 21.5K
09:48 29.59 29.66 29.59 29.64 5.9K
09:49 29.66 29.66 29.66 29.66 0.7K
09:50 29.66 29.66 29.64 29.64 1.0K
09:51 29.64 29.64 29.64 29.64 0.8K
09:53 29.66 29.66 29.65 29.65 0.8K
09:54 29.65 29.66 29.65 29.66 2.1K
09:58 29.69 29.75 29.69 29.75 1.3K
09:59 29.73 29.73 29.73 29.73 0.4K
10:00 29.77 29.77 29.77 29.77 0.4K
10:01 29.81 29.81 29.81 29.81 0.4K
10:03 29.81 29.81 29.81 29.81 2.5K
10:04 29.81 29.81 29.81 29.81 0.2K
10:05 29.78 29.80 29.78 29.80 0.7K
10:06 29.79 29.85 29.79 29.85 1.6K
10:07 29.83 29.83 29.83 29.83 0.2K
10:08 29.83 29.83 29.80 29.80 1.1K
10:09 29.81 29.82 29.81 29.82 0.2K
10:10 29.81 29.81 29.81 29.81 0.1K
10:12 29.85 29.86 29.85 29.85 0.7K
10:13 29.88 29.88 29.87 29.87 0.2K
10:14 29.87 29.87 29.85 29.87 0.7K
10:15 29.86 29.88 29.86 29.88 0.6K
10:16 29.88 29.88 29.88 29.88 0.4K
10:17 29.85 29.85 29.84 29.84 0.6K
10:18 29.83 29.83 29.83 29.83 1.0K
10:19 29.82 29.82 29.76 29.77 4.2K
10:20 29.77 29.77 29.76 29.76 0.2K
10:21 29.75 29.75 29.75 29.75 1.2K
10:22 29.73 29.73 29.72 29.72 0.6K
10:23 29.71 29.73 29.69 29.73 3.0K
10:24 29.72 29.73 29.72 29.73 1.4K
10:25 29.74 29.75 29.74 29.75 1.5K
10:26 29.74 29.75 29.74 29.75 0.4K
10:28 29.75 29.75 29.75 29.75 0.7K
10:29 29.74 29.74 29.74 29.74 0.2K
10:30 29.73 29.76 29.73 29.76 2.8K
10:31 29.76 29.80 29.76 29.80 1.8K
10:32 29.85 29.87 29.80 29.80 12.5K
10:34 29.84 29.84 29.83 29.84 1.2K
10:35 29.83 29.83 29.83 29.83 0.5K
10:36 29.83 29.85 29.83 29.85 0.9K
10:37 29.85 29.85 29.83 29.83 0.5K
10:38 29.82 29.82 29.81 29.81 0.8K
10:39 29.79 29.79 29.78 29.78 0.5K
10:40 29.78 29.78 29.76 29.76 0.4K
10:41 29.76 29.78 29.76 29.78 0.3K
10:42 29.78 29.80 29.78 29.79 1.3K
10:43 29.79 29.79 29.79 29.79 0.2K
10:44 29.78 29.80 29.77 29.79 2.4K
10:45 29.80 29.81 29.80 29.80 1.6K
10:46 29.79 29.79 29.78 29.78 1.2K
10:47 29.79 29.79 29.79 29.79 0.2K
10:49 29.79 29.79 29.78 29.78 0.5K
10:50 29.77 29.77 29.75 29.75 2.1K
10:51 29.74 29.75 29.74 29.75 0.8K
10:52 29.75 29.75 29.74 29.74 0.2K
10:53 29.72 29.72 29.72 29.72 0.1K
10:54 29.71 29.71 29.71 29.71 0.1K
10:55 29.72 29.73 29.72 29.73 1.0K
10:56 29.71 29.71 29.71 29.71 0.3K
10:57 29.75 29.75 29.75 29.75 0.7K
10:58 29.75 29.75 29.73 29.73 0.7K
10:59 29.73 29.73 29.73 29.73 0.1K
11:00 29.72 29.72 29.72 29.72 0.1K
11:02 29.74 29.75 29.74 29.75 0.6K
11:03 29.76 29.76 29.76 29.76 0.6K
11:04 29.76 29.76 29.76 29.76 0.1K
11:05 29.75 29.75 29.74 29.75 1.7K
11:06 29.73 29.73 29.73 29.73 0.1K
11:07 29.73 29.73 29.73 29.73 0.4K
11:09 29.74 29.79 29.74 29.79 1.7K
11:10 29.78 29.78 29.78 29.78 0.2K
11:11 29.74 29.74 29.74 29.74 0.7K
11:12 29.76 29.76 29.76 29.76 0.1K
11:14 29.77 29.78 29.77 29.78 0.6K
11:15 29.78 29.78 29.76 29.78 1.0K
11:16 29.75 29.75 29.75 29.75 0.1K
11:17 29.76 29.76 29.76 29.76 0.2K
11:18 29.75 29.75 29.73 29.73 0.3K
11:19 29.70 29.70 29.70 29.70 5.4K
11:21 29.68 29.68 29.68 29.68 0.6K
11:24 29.67 29.67 29.67 29.67 0.4K
11:25 29.67 29.67 29.65 29.66 2.8K
11:26 29.66 29.66 29.66 29.66 0.1K
11:27 29.67 29.68 29.67 29.68 0.4K
11:28 29.69 29.69 29.69 29.69 0.9K
11:29 29.67 29.68 29.66 29.68 3.8K
11:30 29.69 29.69 29.69 29.69 0.7K
11:33 29.74 29.75 29.74 29.75 1.8K
11:34 29.77 29.77 29.74 29.74 2.0K
11:35 29.73 29.73 29.73 29.73 0.2K
11:36 29.72 29.72 29.72 29.72 0.3K
11:39 29.67 29.67 29.62 29.62 1.6K
11:40 29.62 29.62 29.62 29.62 0.3K
11:41 29.62 29.62 29.62 29.62 0.1K
11:42 29.61 29.61 29.61 29.61 0.1K
11:43 29.61 29.61 29.60 29.60 0.3K
11:44 29.59 29.59 29.58 29.58 0.2K
11:47 29.57 29.58 29.57 29.58 0.5K
11:48 29.57 29.58 29.57 29.58 0.3K
11:49 29.60 29.63 29.60 29.62 0.6K
11:50 29.62 29.62 29.62 29.62 0.1K
11:51 29.61 29.61 29.61 29.61 0.1K
11:53 29.62 29.62 29.61 29.61 0.2K
11:54 29.65 29.65 29.65 29.65 0.4K
11:56 29.65 29.67 29.65 29.67 0.7K
11:57 29.68 29.70 29.68 29.70 0.4K
12:00 29.72 29.72 29.70 29.70 2.9K
12:01 29.67 29.67 29.63 29.63 0.5K
12:03 29.66 29.66 29.66 29.66 0.1K
12:05 29.68 29.78 29.68 29.78 2.2K
12:06 29.78 29.83 29.78 29.83 0.3K
12:07 29.84 29.84 29.84 29.84 0.2K
12:08 29.81 29.82 29.80 29.81 2.0K
12:09 29.82 29.82 29.78 29.78 0.3K
12:11 29.72 29.72 29.72 29.72 0.1K
12:12 29.72 29.74 29.71 29.74 0.7K
12:14 29.75 29.75 29.75 29.75 0.1K
12:15 29.74 29.74 29.73 29.73 1.2K
12:16 29.74 29.75 29.74 29.75 0.3K
12:17 29.76 29.81 29.76 29.81 0.8K
12:18 29.83 29.88 29.83 29.88 1.1K
12:19 29.89 29.89 29.87 29.87 0.9K
12:20 29.87 29.90 29.87 29.90 0.4K
12:21 29.91 29.91 29.91 29.91 0.8K
12:23 29.93 29.93 29.92 29.92 0.6K
12:24 29.91 29.91 29.89 29.90 0.9K
12:25 29.89 29.89 29.89 29.89 0.1K
12:26 29.88 29.88 29.83 29.83 1.1K
12:27 29.83 29.83 29.83 29.83 0.2K
12:30 29.85 29.85 29.84 29.84 1.9K
12:31 29.85 29.87 29.83 29.83 2.5K
12:32 29.81 29.81 29.81 29.81 0.4K
12:33 29.80 29.80 29.80 29.80 0.1K
12:34 29.79 29.79 29.78 29.78 0.6K
12:35 29.81 29.81 29.81 29.81 0.5K
12:37 29.80 29.81 29.80 29.81 0.8K
12:38 29.82 29.82 29.82 29.82 0.3K
12:39 29.83 29.84 29.83 29.83 0.5K
12:40 29.83 29.83 29.83 29.83 0.2K
12:41 29.82 29.83 29.81 29.83 1.3K
12:42 29.82 29.82 29.82 29.82 0.2K
12:43 29.82 29.83 29.82 29.83 0.4K
12:44 29.81 29.81 29.81 29.81 0.6K
12:45 29.81 29.81 29.81 29.81 0.1K
12:46 29.82 29.82 29.82 29.82 0.5K
12:48 29.84 29.85 29.84 29.85 0.9K
12:49 29.90 29.93 29.90 29.93 5.4K
12:50 29.92 29.92 29.91 29.92 1.6K
12:51 29.92 29.92 29.92 29.92 0.1K
12:52 29.93 29.97 29.93 29.97 0.9K
12:53 29.98 29.99 29.98 29.99 0.9K
12:54 30.00 30.02 30.00 30.02 1.0K
12:56 30.02 30.03 30.02 30.03 0.6K
12:57 30.03 30.03 30.00 30.00 3.3K
12:58 30.02 30.02 30.02 30.02 0.6K
13:00 30.01 30.01 30.01 30.01 0.9K
13:01 30.00 30.00 29.99 29.99 1.1K
13:02 30.00 30.01 30.00 30.01 0.8K
13:03 30.01 30.01 30.01 30.01 0.3K
13:04 30.02 30.03 30.02 30.03 0.5K
13:05 30.04 30.04 30.03 30.03 1.6K
13:08 30.02 30.02 29.99 29.99 1.0K
13:09 29.99 30.00 29.99 30.00 0.3K
13:11 30.00 30.00 30.00 30.00 0.4K
13:14 30.00 30.00 30.00 30.00 0.1K
13:15 30.02 30.08 30.02 30.08 1.4K
13:16 30.08 30.08 30.08 30.08 0.1K
13:18 30.08 30.08 30.08 30.08 0.1K
13:19 30.06 30.07 30.06 30.07 2.5K
13:20 30.08 30.10 30.08 30.10 3.2K
13:21 30.10 30.11 30.08 30.11 3.2K
13:22 30.12 30.12 30.10 30.10 1.4K
13:23 30.09 30.16 30.09 30.16 3.1K
13:24 30.17 30.23 30.16 30.16 7.7K
13:25 30.15 30.22 30.15 30.21 3.1K
13:26 30.20 30.20 30.18 30.18 0.7K
13:27 30.21 30.21 30.21 30.21 0.5K
13:28 30.20 30.20 30.20 30.20 0.7K
13:29 30.19 30.19 30.18 30.18 0.6K
13:30 30.17 30.18 30.17 30.18 0.6K
13:31 30.17 30.17 30.17 30.17 0.3K
13:32 30.17 30.17 30.16 30.16 0.7K
13:33 30.13 30.16 30.13 30.16 1.7K
13:34 30.19 30.20 30.18 30.18 3.3K
13:35 30.17 30.20 30.16 30.20 1.6K
13:36 30.21 30.23 30.21 30.23 0.6K
13:38 30.22 30.23 30.22 30.23 6.4K
13:39 30.25 30.29 30.25 30.29 3.5K
13:40 30.30 30.30 30.29 30.29 2.6K
13:41 30.26 30.26 30.26 30.26 2.2K
13:42 30.25 30.25 30.25 30.25 2.4K
13:43 30.27 30.28 30.27 30.27 1.3K
13:44 30.26 30.26 30.26 30.26 0.7K
13:45 30.26 30.26 30.26 30.26 3.4K
13:46 30.26 30.27 30.25 30.27 5.8K
13:47 30.27 30.29 30.27 30.29 0.7K
13:48 30.30 30.31 30.30 30.31 1.7K
13:49 30.32 30.34 30.32 30.32 10.0K
13:50 30.31 30.31 30.31 30.31 1.1K
13:51 30.32 30.36 30.32 30.32 3.7K
13:52 30.30 30.30 30.26 30.28 3.7K
13:53 30.27 30.28 30.27 30.28 4.0K
13:54 30.30 30.30 30.30 30.30 0.5K
13:55 30.29 30.33 30.29 30.33 1.3K
13:56 30.34 30.34 30.32 30.32 1.4K
13:57 30.32 30.32 30.31 30.32 3.5K
13:58 30.33 30.36 30.33 30.35 3.0K
14:00 30.31 30.36 30.31 30.33 2.1K
14:01 30.33 30.36 30.33 30.35 0.5K
14:03 30.34 30.39 30.34 30.38 2.7K
14:04 30.37 30.37 30.37 30.37 0.1K
14:05 30.38 30.38 30.38 30.38 0.5K
14:06 30.36 30.36 30.32 30.32 1.1K
14:07 30.33 30.33 30.33 30.33 0.1K
14:08 30.32 30.32 30.30 30.30 2.0K
14:09 30.31 30.31 30.31 30.31 0.2K
14:11 30.32 30.34 30.32 30.34 0.8K
14:13 30.33 30.34 30.33 30.33 2.7K
14:14 30.34 30.34 30.34 30.34 0.4K
14:16 30.34 30.35 30.34 30.35 1.2K
14:18 30.36 30.39 30.31 30.33 12.4K
14:19 30.31 30.32 30.31 30.32 3.0K
14:20 30.31 30.31 30.31 30.31 1.1K
14:21 30.29 30.29 30.29 30.29 3.3K
14:22 30.28 30.28 30.19 30.19 6.2K
14:24 30.20 30.22 30.12 30.12 4.1K
14:25 30.10 30.12 30.07 30.07 4.1K
14:26 30.11 30.11 30.08 30.08 2.9K
14:27 30.04 30.12 30.02 30.12 5.0K
14:28 30.13 30.17 30.13 30.17 1.8K
14:30 30.18 30.27 30.18 30.27 1.4K
14:31 30.27 30.27 30.20 30.22 2.4K
14:32 30.23 30.23 30.23 30.23 0.2K
14:34 30.22 30.22 30.22 30.22 0.1K
14:35 30.20 30.20 30.17 30.17 0.6K
14:36 30.13 30.13 30.09 30.09 0.4K
14:37 30.04 30.04 30.04 30.04 0.3K
14:38 30.07 30.11 30.07 30.11 1.4K
14:39 30.12 30.12 30.12 30.12 0.1K
14:41 30.13 30.15 30.13 30.15 1.2K
14:43 30.13 30.13 30.13 30.13 1.9K
14:44 30.11 30.11 30.06 30.06 0.7K
14:45 30.04 30.04 30.02 30.02 0.2K
14:46 30.02 30.02 30.02 30.02 0.1K
14:47 29.99 29.99 29.99 29.99 0.3K
14:48 29.98 29.99 29.98 29.99 1.4K
14:49 29.98 29.98 29.98 29.98 0.7K
14:50 29.98 30.00 29.98 30.00 0.7K
14:51 30.01 30.01 30.01 30.01 0.3K
14:52 30.01 30.01 29.99 29.99 0.6K
14:53 29.98 29.98 29.96 29.96 0.8K
14:55 29.96 29.96 29.96 29.96 0.6K
14:56 29.95 29.95 29.94 29.94 0.5K
14:57 29.93 29.93 29.90 29.90 0.7K
14:58 29.92 29.92 29.90 29.90 0.4K
14:59 29.89 29.89 29.88 29.88 0.9K
15:00 29.87 29.88 29.87 29.87 0.8K
15:01 29.86 29.86 29.85 29.85 0.2K
15:02 29.82 29.82 29.82 29.82 0.1K
15:05 29.80 29.80 29.79 29.79 0.9K
15:06 29.78 29.79 29.76 29.79 1.7K
15:07 29.80 29.83 29.80 29.83 0.7K
15:08 29.82 29.82 29.82 29.82 0.1K
15:09 29.81 29.81 29.79 29.79 0.9K
15:11 29.80 29.80 29.80 29.80 0.1K
15:12 29.85 29.85 29.85 29.85 1.5K
15:13 29.85 29.85 29.85 29.85 0.2K
15:14 29.84 29.84 29.84 29.84 0.1K
15:15 29.84 29.85 29.83 29.83 0.7K
15:16 29.83 29.83 29.82 29.82 0.3K
15:17 29.84 29.85 29.84 29.85 1.0K
15:18 29.84 29.84 29.84 29.84 0.1K
15:19 29.82 29.83 29.82 29.83 0.8K
15:20 29.82 29.82 29.82 29.82 0.1K
15:21 29.82 29.82 29.81 29.81 0.7K
15:23 29.81 29.81 29.81 29.81 0.3K
15:24 29.82 29.82 29.81 29.81 2.1K
15:25 29.77 29.77 29.75 29.75 1.4K
15:26 29.74 29.74 29.74 29.74 0.1K
15:27 29.73 29.73 29.73 29.73 0.3K
15:28 29.72 29.72 29.72 29.72 1.2K
15:29 29.73 29.73 29.73 29.73 0.6K
15:30 29.73 29.76 29.73 29.76 1.6K
15:31 29.76 29.76 29.74 29.74 1.2K
15:32 29.75 29.76 29.73 29.76 2.7K
15:33 29.79 29.80 29.79 29.80 1.2K
15:35 29.82 29.84 29.82 29.84 1.2K
15:36 29.84 29.85 29.84 29.84 1.0K
15:37 29.84 29.84 29.82 29.82 2.4K
15:38 29.81 29.81 29.80 29.80 0.2K
15:40 29.75 29.76 29.75 29.76 1.8K
15:41 29.78 29.80 29.78 29.78 2.8K
15:42 29.78 29.78 29.78 29.78 0.9K
15:43 29.79 29.79 29.79 29.79 0.8K
15:44 29.80 29.80 29.77 29.77 2.4K
15:45 29.77 29.78 29.77 29.78 2.0K
15:46 29.79 29.80 29.79 29.80 0.8K
15:47 29.80 29.81 29.80 29.81 2.3K
15:48 29.83 29.83 29.81 29.81 2.3K
15:49 29.81 29.81 29.78 29.79 2.5K
15:50 29.76 29.76 29.73 29.73 7.9K
15:51 29.75 29.77 29.75 29.75 4.6K
15:52 29.77 29.80 29.77 29.80 1.5K
15:53 29.79 29.80 29.78 29.80 3.8K
15:54 29.81 29.86 29.81 29.86 6.7K
15:55 29.85 29.87 29.85 29.86 4.9K
15:56 29.86 29.86 29.86 29.86 1.6K
15:57 29.86 29.90 29.86 29.89 7.8K
15:58 29.89 29.90 29.89 29.90 2.4K
15:59 29.89 29.90 29.88 29.88 6.0K
16:00 29.89 29.89 29.89 29.89 41.4K
16:01 29.89 29.89 29.89 29.89 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available