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 29.91 30.16 29.86 30.16 9.6K
09:31 30.13 30.28 30.13 30.24 5.7K
09:32 30.30 30.39 30.26 30.34 10.3K
09:33 30.34 30.34 30.26 30.28 3.8K
09:34 30.29 30.34 30.29 30.33 3.0K
09:35 30.36 30.40 30.33 30.34 3.8K
09:36 30.28 30.28 30.28 30.28 1.4K
09:37 30.24 30.24 30.17 30.17 1.5K
09:38 30.22 30.27 30.22 30.27 1.7K
09:39 30.22 30.23 30.21 30.21 1.4K
09:40 30.25 30.25 30.25 30.25 0.4K
09:41 30.22 30.22 30.22 30.22 0.5K
09:42 30.21 30.21 30.15 30.15 1.2K
09:43 30.14 30.24 30.14 30.24 1.8K
09:44 30.25 30.25 30.25 30.25 0.4K
09:45 30.21 30.21 30.21 30.21 0.2K
09:46 30.19 30.23 30.19 30.23 0.2K
09:47 30.27 30.35 30.27 30.35 2.1K
09:48 30.36 30.54 30.36 30.54 11.0K
09:49 30.57 30.59 30.56 30.59 4.8K
09:50 30.60 30.66 30.60 30.65 1.1K
09:51 30.67 30.78 30.67 30.75 6.9K
09:52 30.67 30.80 30.67 30.80 3.8K
09:53 30.82 30.82 30.78 30.78 14.4K
09:54 30.82 30.88 30.81 30.88 4.3K
09:55 30.90 30.98 30.90 30.98 2.8K
09:56 31.02 31.03 30.94 30.98 16.2K
09:57 30.95 31.01 30.95 31.01 13.3K
09:58 30.96 30.98 30.96 30.97 2.5K
09:59 30.92 30.92 30.92 30.92 2.6K
10:00 30.89 30.89 30.85 30.87 2.0K
10:01 30.90 30.92 30.85 30.87 2.5K
10:02 30.89 30.90 30.86 30.90 2.6K
10:03 30.87 30.94 30.87 30.90 2.6K
10:04 30.85 30.85 30.80 30.80 1.6K
10:05 30.80 30.80 30.79 30.79 0.3K
10:06 30.67 30.69 30.63 30.63 3.6K
10:07 30.62 30.72 30.60 30.72 3.7K
10:08 30.70 30.70 30.70 30.70 0.2K
10:09 30.60 30.60 30.59 30.60 0.9K
10:10 30.57 30.57 30.57 30.57 0.3K
10:11 30.51 30.59 30.51 30.55 1.5K
10:12 30.59 30.59 30.58 30.58 0.2K
10:13 30.58 30.58 30.55 30.55 0.7K
10:15 30.50 30.50 30.48 30.48 2.1K
10:16 30.46 30.46 30.41 30.41 1.4K
10:17 30.36 30.36 30.34 30.34 1.5K
10:18 30.33 30.34 30.31 30.31 3.0K
10:19 30.28 30.28 30.25 30.25 2.4K
10:20 30.26 30.26 30.24 30.24 1.2K
10:21 30.25 30.28 30.25 30.28 2.2K
10:22 30.27 30.28 30.26 30.26 0.9K
10:23 30.26 30.35 30.26 30.32 3.2K
10:24 30.29 30.29 30.17 30.17 1.3K
10:25 30.16 30.16 30.01 30.03 2.9K
10:26 30.02 30.02 29.99 30.01 1.4K
10:27 30.00 30.04 30.00 30.02 3.4K
10:28 30.01 30.01 30.01 30.01 0.5K
10:29 30.03 30.15 30.03 30.15 5.9K
10:30 30.15 30.15 30.07 30.07 2.4K
10:31 30.05 30.05 30.03 30.03 0.5K
10:32 30.00 30.00 29.97 30.00 2.4K
10:33 30.02 30.05 30.02 30.04 1.8K
10:34 30.05 30.05 30.05 30.05 1.2K
10:35 30.09 30.14 30.09 30.12 3.7K
10:36 30.10 30.10 30.07 30.07 2.4K
10:37 30.07 30.07 30.07 30.07 0.3K
10:38 30.04 30.06 30.04 30.06 1.7K
10:39 30.03 30.03 30.03 30.03 0.4K
10:41 30.02 30.13 30.02 30.12 4.8K
10:42 30.13 30.17 30.13 30.14 1.3K
10:43 30.15 30.22 30.15 30.19 2.8K
10:44 30.18 30.18 30.18 30.18 0.2K
10:45 30.11 30.12 30.04 30.04 1.1K
10:46 30.07 30.07 30.07 30.07 0.3K
10:47 29.98 29.99 29.98 29.99 0.3K
10:49 30.02 30.05 30.02 30.05 1.2K
10:51 30.07 30.07 30.01 30.01 1.8K
10:52 29.99 29.99 29.99 29.99 0.7K
10:53 30.04 30.05 30.04 30.05 1.3K
10:55 30.00 30.04 30.00 30.04 0.7K
10:56 30.04 30.06 30.04 30.06 1.5K
10:57 30.00 30.00 30.00 30.00 1.7K
10:58 30.00 30.02 30.00 30.02 0.6K
11:00 30.02 30.03 30.02 30.03 0.3K
11:01 30.06 30.10 30.06 30.10 2.2K
11:02 30.06 30.13 30.06 30.13 1.0K
11:03 30.10 30.10 30.06 30.09 3.3K
11:04 30.09 30.09 30.06 30.06 0.9K
11:05 30.09 30.18 30.09 30.18 1.2K
11:06 30.21 30.24 30.21 30.24 0.4K
11:08 30.25 30.25 30.25 30.25 0.1K
11:10 30.16 30.16 30.16 30.16 0.1K
11:11 30.13 30.19 30.13 30.19 0.2K
11:12 30.16 30.16 30.16 30.16 0.1K
11:14 30.15 30.15 30.15 30.15 0.2K
11:15 30.13 30.13 30.13 30.13 0.3K
11:16 30.15 30.15 30.14 30.14 0.7K
11:17 30.16 30.18 30.16 30.18 0.4K
11:18 30.20 30.22 30.20 30.20 0.3K
11:20 30.20 30.20 30.20 30.20 0.5K
11:21 30.20 30.20 30.20 30.20 0.3K
11:22 30.23 30.23 30.19 30.19 1.2K
11:23 30.22 30.22 30.22 30.22 0.1K
11:25 30.17 30.17 30.14 30.14 2.5K
11:26 30.15 30.15 30.15 30.15 0.5K
11:27 30.17 30.17 30.14 30.14 0.2K
11:29 30.13 30.15 30.13 30.15 0.9K
11:32 30.12 30.12 30.10 30.10 0.3K
11:33 30.04 30.04 30.04 30.04 0.1K
11:34 30.07 30.14 30.07 30.14 2.9K
11:35 30.15 30.15 30.15 30.15 0.7K
11:37 30.14 30.16 30.14 30.16 1.7K
11:38 30.16 30.16 30.16 30.16 0.1K
11:39 30.16 30.17 30.16 30.17 1.9K
11:40 30.18 30.18 30.18 30.18 1.3K
11:41 30.19 30.19 30.19 30.19 0.9K
11:42 30.19 30.19 30.19 30.19 1.5K
11:43 30.17 30.17 30.15 30.16 2.4K
11:44 30.19 30.24 30.19 30.24 1.2K
11:45 30.21 30.21 30.21 30.21 0.2K
11:46 30.19 30.20 30.19 30.20 0.6K
11:47 30.15 30.15 30.15 30.15 1.1K
11:48 30.11 30.13 30.11 30.13 1.1K
11:49 30.13 30.13 30.13 30.13 1.0K
11:50 30.13 30.13 30.13 30.13 0.1K
11:51 30.15 30.18 30.15 30.18 0.6K
11:52 30.21 30.21 30.21 30.21 0.1K
11:53 30.22 30.22 30.22 30.22 0.2K
11:55 30.22 30.22 30.22 30.22 0.2K
11:57 30.22 30.22 30.14 30.14 3.5K
11:58 30.15 30.21 30.15 30.21 2.4K
12:00 30.20 30.21 30.20 30.21 0.3K
12:01 30.22 30.26 30.22 30.26 0.8K
12:03 30.30 30.32 30.30 30.32 0.7K
12:05 30.26 30.26 30.26 30.26 0.5K
12:07 30.27 30.27 30.27 30.27 0.2K
12:12 30.26 30.26 30.26 30.26 0.1K
12:14 30.23 30.23 30.23 30.23 0.1K
12:16 30.23 30.25 30.23 30.25 0.9K
12:17 30.23 30.26 30.23 30.26 0.3K
12:18 30.26 30.26 30.26 30.26 1.0K
12:19 30.28 30.31 30.28 30.31 0.9K
12:20 30.30 30.31 30.30 30.31 1.6K
12:21 30.30 30.32 30.30 30.32 1.0K
12:22 30.30 30.30 30.29 30.29 0.2K
12:29 30.30 30.30 30.30 30.30 0.1K
12:30 30.30 30.31 30.30 30.31 0.5K
12:31 30.31 30.31 30.29 30.29 0.3K
12:37 30.32 30.32 30.29 30.29 0.8K
12:42 30.25 30.25 30.25 30.25 0.4K
12:44 30.26 30.27 30.26 30.26 2.6K
12:45 30.25 30.25 30.21 30.21 8.7K
12:46 30.21 30.21 30.16 30.16 3.0K
12:47 30.14 30.14 30.14 30.14 0.1K
12:50 30.15 30.19 30.15 30.19 3.5K
12:52 30.19 30.19 30.19 30.19 0.5K
12:53 30.20 30.20 30.20 30.20 0.3K
12:54 30.18 30.18 30.16 30.16 1.5K
12:55 30.12 30.12 30.08 30.08 0.8K
12:56 30.14 30.14 30.11 30.12 2.2K
12:57 30.10 30.10 30.09 30.10 0.6K
12:58 30.10 30.10 30.10 30.10 0.2K
12:59 30.05 30.05 30.03 30.03 1.0K
13:00 30.03 30.03 30.03 30.03 0.2K
13:01 30.02 30.03 30.02 30.03 1.1K
13:02 30.04 30.07 30.04 30.07 0.8K
13:03 30.08 30.13 30.08 30.13 1.7K
13:04 30.15 30.18 30.15 30.18 0.7K
13:05 30.14 30.14 30.14 30.14 0.1K
13:06 30.13 30.13 30.13 30.13 0.1K
13:07 30.12 30.15 30.12 30.14 2.6K
13:09 30.13 30.13 30.13 30.13 1.0K
13:11 30.14 30.14 30.14 30.14 0.2K
13:12 30.13 30.13 30.13 30.13 0.8K
13:13 30.12 30.12 30.12 30.12 0.1K
13:14 30.13 30.13 30.12 30.12 1.7K
13:15 30.12 30.12 30.09 30.09 2.9K
13:16 30.09 30.13 30.09 30.13 0.9K
13:17 30.14 30.15 30.14 30.15 0.3K
13:18 30.15 30.15 30.15 30.15 0.2K
13:20 30.16 30.16 30.16 30.16 0.3K
13:22 30.15 30.15 30.15 30.15 0.2K
13:24 30.13 30.13 30.09 30.09 1.6K
13:25 30.10 30.10 30.08 30.08 1.2K
13:26 30.08 30.09 30.08 30.09 0.6K
13:27 30.08 30.10 30.08 30.10 3.0K
13:28 30.10 30.12 30.10 30.12 0.3K
13:29 30.13 30.13 30.13 30.13 0.3K
13:31 30.14 30.16 30.14 30.16 0.5K
13:32 30.18 30.18 30.18 30.18 0.6K
13:33 30.18 30.19 30.18 30.19 0.5K
13:34 30.19 30.19 30.19 30.19 0.7K
13:35 30.19 30.19 30.07 30.07 6.1K
13:36 30.06 30.11 30.06 30.07 2.3K
13:37 30.04 30.06 30.04 30.06 0.6K
13:39 30.04 30.04 29.98 29.98 2.4K
13:40 30.07 30.07 30.07 30.07 2.5K
13:42 30.10 30.10 30.10 30.10 0.1K
13:43 30.10 30.10 30.08 30.10 0.7K
13:47 30.08 30.08 30.08 30.08 0.5K
13:48 30.09 30.10 30.08 30.10 3.7K
13:49 30.08 30.08 30.08 30.08 1.6K
13:51 30.02 30.02 30.02 30.02 0.1K
13:52 30.01 30.02 30.01 30.02 1.0K
13:53 30.01 30.01 30.00 30.00 0.3K
13:54 30.00 30.00 29.99 29.99 0.4K
13:55 29.99 29.99 29.98 29.98 0.3K
13:56 29.99 29.99 29.97 29.97 2.7K
14:00 29.97 29.97 29.97 29.97 0.9K
14:01 29.97 29.97 29.97 29.97 0.2K
14:02 29.94 29.94 29.93 29.94 3.0K
14:03 29.94 29.96 29.94 29.96 1.6K
14:05 29.95 29.95 29.94 29.94 0.2K
14:06 29.93 29.93 29.93 29.93 0.4K
14:07 29.92 29.92 29.91 29.91 0.4K
14:09 29.92 29.92 29.92 29.92 0.1K
14:10 29.97 29.99 29.97 29.99 3.8K
14:11 30.00 30.00 30.00 30.00 0.3K
14:12 30.01 30.01 30.01 30.01 0.4K
14:13 30.01 30.02 30.01 30.02 0.5K
14:15 30.02 30.02 30.02 30.02 0.7K
14:16 30.03 30.03 30.03 30.03 1.3K
14:17 30.02 30.02 30.00 30.01 0.8K
14:18 30.02 30.02 30.02 30.02 0.5K
14:19 30.04 30.04 30.04 30.04 1.3K
14:20 30.03 30.03 30.03 30.03 0.2K
14:23 30.03 30.04 30.03 30.04 1.5K
14:24 30.09 30.09 30.09 30.09 2.6K
14:26 30.09 30.09 30.09 30.09 0.1K
14:27 30.09 30.10 30.09 30.10 0.6K
14:29 30.08 30.08 30.08 30.08 0.5K
14:30 30.09 30.09 30.09 30.09 3.0K
14:31 30.10 30.11 30.10 30.11 0.2K
14:32 30.10 30.10 30.10 30.10 3.7K
14:33 30.08 30.08 30.08 30.08 1.9K
14:34 30.08 30.08 30.08 30.08 1.4K
14:35 30.07 30.07 30.07 30.07 3.4K
14:37 30.06 30.06 30.04 30.04 1.0K
14:38 30.03 30.04 30.02 30.04 1.4K
14:39 30.03 30.03 30.03 30.03 0.1K
14:40 30.05 30.05 30.05 30.05 1.5K
14:41 30.06 30.06 30.06 30.06 0.8K
14:42 30.07 30.07 30.06 30.06 0.4K
14:45 30.05 30.06 30.05 30.05 3.0K
14:46 30.05 30.05 30.05 30.05 2.1K
14:47 30.04 30.04 30.03 30.03 1.5K
14:48 30.04 30.04 30.04 30.04 2.4K
14:49 30.04 30.04 30.03 30.03 0.3K
14:50 30.03 30.04 30.03 30.04 0.3K
14:51 30.05 30.07 30.05 30.07 2.6K
14:52 30.08 30.08 30.07 30.07 0.8K
14:53 30.06 30.06 30.06 30.06 0.1K
14:54 30.05 30.06 30.05 30.06 0.5K
14:55 30.01 30.01 30.01 30.01 1.6K
14:56 29.96 29.97 29.96 29.97 0.9K
14:57 29.96 29.96 29.96 29.96 0.1K
14:59 29.98 30.01 29.98 30.01 2.7K
15:00 29.99 29.99 29.97 29.97 0.8K
15:01 29.97 29.97 29.96 29.97 0.8K
15:02 29.94 29.94 29.94 29.94 0.5K
15:03 29.95 29.95 29.95 29.95 0.1K
15:04 29.96 30.00 29.96 29.99 3.0K
15:05 29.99 30.01 29.99 29.99 1.6K
15:06 29.98 29.98 29.97 29.97 3.0K
15:07 29.96 29.97 29.94 29.94 2.0K
15:08 29.95 29.96 29.94 29.94 1.2K
15:09 29.95 29.96 29.95 29.96 0.3K
15:12 29.95 29.99 29.95 29.99 3.1K
15:14 29.97 29.97 29.90 29.90 2.6K
15:15 29.90 29.92 29.90 29.92 1.6K
15:16 29.89 29.89 29.86 29.86 1.6K
15:18 29.87 29.88 29.87 29.88 0.7K
15:19 29.85 29.85 29.83 29.83 1.4K
15:20 29.82 29.83 29.82 29.83 0.5K
15:21 29.81 29.81 29.80 29.80 0.3K
15:22 29.77 29.77 29.77 29.77 0.1K
15:23 29.77 29.79 29.76 29.79 4.6K
15:24 29.78 29.78 29.78 29.78 0.6K
15:25 29.80 29.80 29.80 29.80 1.6K
15:29 29.81 29.81 29.79 29.80 2.4K
15:30 29.80 29.80 29.80 29.80 1.8K
15:31 29.81 29.81 29.80 29.80 5.0K
15:32 29.80 29.81 29.80 29.81 1.3K
15:33 29.81 29.81 29.81 29.81 0.7K
15:34 29.80 29.80 29.80 29.80 1.7K
15:35 29.80 29.81 29.80 29.81 2.7K
15:36 29.82 29.83 29.82 29.83 0.2K
15:38 29.84 29.84 29.83 29.83 2.2K
15:39 29.82 29.82 29.79 29.81 3.0K
15:40 29.80 29.80 29.80 29.80 1.2K
15:41 29.80 29.80 29.80 29.80 1.9K
15:42 29.80 29.80 29.80 29.80 0.4K
15:43 29.80 29.80 29.80 29.80 0.9K
15:44 29.76 29.78 29.76 29.78 6.4K
15:45 29.78 29.79 29.78 29.79 2.9K
15:46 29.78 29.79 29.78 29.78 2.6K
15:47 29.78 29.79 29.78 29.79 5.6K
15:48 29.78 29.78 29.78 29.78 2.3K
15:49 29.78 29.78 29.78 29.78 4.1K
15:50 29.78 29.79 29.76 29.76 4.4K
15:51 29.76 29.76 29.75 29.75 2.0K
15:52 29.75 29.75 29.73 29.73 6.2K
15:53 29.72 29.73 29.72 29.73 4.4K
15:54 29.73 29.75 29.73 29.74 2.2K
15:55 29.73 29.81 29.72 29.81 8.2K
15:56 29.79 29.79 29.78 29.78 4.0K
15:57 29.79 29.80 29.79 29.79 3.5K
15:58 29.79 29.79 29.77 29.77 1.2K
15:59 29.80 29.83 29.80 29.80 8.4K
16:00 29.82 29.82 29.82 29.82 125.6K
16:01 29.82 29.82 29.82 29.82 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available