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 30.51 30.81 30.51 30.79 27.1K
09:31 30.78 30.85 30.77 30.85 5.3K
09:32 30.89 30.89 30.85 30.89 5.5K
09:33 30.91 30.91 30.85 30.85 5.0K
09:34 30.88 30.92 30.85 30.92 4.5K
09:35 30.91 30.92 30.90 30.92 1.6K
09:36 30.94 30.94 30.92 30.94 1.8K
09:37 30.92 30.98 30.92 30.98 3.8K
09:38 30.99 31.05 30.99 31.05 9.6K
09:39 31.02 31.02 31.00 31.00 4.8K
09:40 31.02 31.07 31.00 31.06 6.1K
09:41 31.04 31.09 31.03 31.09 2.9K
09:42 31.06 31.13 31.06 31.11 2.8K
09:43 31.13 31.15 31.13 31.14 2.8K
09:44 31.13 31.14 31.13 31.14 2.4K
09:45 31.14 31.15 31.09 31.12 4.7K
09:46 31.16 31.19 31.15 31.19 4.8K
09:47 31.19 31.20 31.18 31.20 1.9K
09:48 31.20 31.21 31.19 31.21 4.2K
09:49 31.22 31.23 31.22 31.22 1.6K
09:50 31.23 31.25 31.23 31.25 0.6K
09:51 31.27 31.29 31.27 31.29 0.4K
09:52 31.30 31.30 31.28 31.29 2.2K
09:53 31.26 31.26 31.22 31.22 3.0K
09:54 31.19 31.19 31.18 31.18 0.3K
09:55 31.17 31.17 31.17 31.17 0.9K
09:56 31.20 31.20 31.19 31.19 0.8K
09:57 31.17 31.17 31.14 31.14 1.1K
09:59 31.13 31.13 31.13 31.13 0.5K
10:00 31.12 31.19 31.12 31.19 1.9K
10:01 31.17 31.17 31.14 31.14 0.6K
10:02 31.13 31.19 31.13 31.17 2.7K
10:03 31.24 31.24 31.24 31.24 0.7K
10:04 31.21 31.21 31.19 31.19 0.7K
10:05 31.21 31.21 31.21 31.21 0.2K
10:06 31.21 31.22 31.21 31.22 0.8K
10:07 31.21 31.22 31.21 31.22 0.5K
10:08 31.21 31.21 31.18 31.18 2.1K
10:09 31.11 31.11 31.11 31.11 1.5K
10:10 31.11 31.11 31.03 31.06 1.6K
10:11 31.04 31.10 31.04 31.05 2.9K
10:12 31.07 31.07 31.05 31.05 0.8K
10:13 31.07 31.07 31.07 31.07 1.0K
10:14 31.09 31.09 31.09 31.09 0.2K
10:15 31.09 31.09 31.07 31.07 2.2K
10:16 31.06 31.09 31.05 31.09 2.9K
10:17 31.11 31.13 31.10 31.12 4.9K
10:18 31.10 31.10 31.08 31.09 1.9K
10:19 31.08 31.08 31.08 31.08 0.4K
10:20 31.06 31.06 31.02 31.02 1.0K
10:21 31.00 31.01 30.98 30.98 0.6K
10:22 30.97 30.97 30.96 30.96 0.4K
10:23 30.88 30.93 30.88 30.93 3.8K
10:24 30.94 30.94 30.92 30.92 0.8K
10:25 30.96 30.97 30.96 30.97 1.1K
10:26 30.97 30.97 30.93 30.97 2.7K
10:27 30.96 30.97 30.94 30.97 1.4K
10:28 30.98 31.01 30.96 31.01 1.4K
10:29 31.01 31.01 31.01 31.01 0.6K
10:30 31.03 31.04 31.03 31.04 0.8K
10:31 31.04 31.04 31.01 31.02 2.9K
10:32 31.03 31.09 31.03 31.09 4.5K
10:33 31.09 31.16 31.09 31.16 2.7K
10:34 31.16 31.16 31.14 31.15 5.1K
10:35 31.16 31.22 31.16 31.22 4.4K
10:36 31.24 31.24 31.18 31.18 2.5K
10:37 31.15 31.15 31.13 31.13 1.8K
10:39 31.12 31.12 31.08 31.11 2.1K
10:40 31.13 31.13 31.12 31.12 0.6K
10:41 31.14 31.14 31.14 31.14 0.5K
10:42 31.15 31.15 31.14 31.14 0.5K
10:44 31.16 31.16 31.16 31.16 0.8K
10:45 31.18 31.20 31.18 31.20 0.9K
10:47 31.19 31.19 31.17 31.17 1.9K
10:48 31.16 31.16 31.09 31.09 2.9K
10:49 31.01 31.05 31.00 31.05 1.4K
10:50 31.06 31.09 31.06 31.09 0.9K
10:53 31.08 31.08 31.05 31.05 0.8K
10:55 31.06 31.06 31.04 31.04 1.1K
10:57 31.06 31.06 31.06 31.06 0.1K
10:58 31.07 31.08 31.07 31.08 0.8K
10:59 31.07 31.07 31.07 31.07 4.8K
11:00 31.10 31.11 31.10 31.11 1.0K
11:01 31.12 31.12 31.10 31.10 0.9K
11:02 31.12 31.12 31.12 31.12 0.4K
11:03 31.10 31.10 31.10 31.10 0.1K
11:04 31.08 31.09 31.08 31.09 1.0K
11:05 31.10 31.10 31.08 31.08 1.4K
11:06 31.07 31.07 31.03 31.06 2.7K
11:07 31.04 31.04 31.04 31.04 0.3K
11:08 31.01 31.01 31.01 31.01 0.6K
11:09 31.01 31.01 30.97 30.97 0.6K
11:10 30.95 31.03 30.95 31.03 3.8K
11:11 31.00 31.01 31.00 31.00 1.0K
11:12 31.02 31.03 31.02 31.03 1.3K
11:13 31.01 31.01 31.01 31.01 0.1K
11:15 31.00 31.00 30.95 30.96 3.2K
11:16 30.95 30.95 30.95 30.95 0.5K
11:17 30.94 30.96 30.88 30.88 3.8K
11:18 30.90 30.90 30.89 30.89 0.5K
11:19 30.91 30.91 30.91 30.91 0.2K
11:20 30.95 30.96 30.93 30.96 1.2K
11:21 30.98 31.00 30.98 31.00 0.3K
11:22 31.00 31.00 30.99 30.99 2.1K
11:23 30.98 30.98 30.97 30.97 0.2K
11:24 30.97 30.97 30.97 30.97 0.6K
11:25 30.98 30.98 30.98 30.98 0.3K
11:26 31.00 31.00 31.00 31.00 0.5K
11:27 31.04 31.05 31.04 31.05 0.2K
11:28 31.05 31.05 31.05 31.05 0.7K
11:29 31.08 31.09 31.08 31.09 2.0K
11:30 31.07 31.07 31.05 31.05 0.6K
11:31 31.03 31.03 31.03 31.03 0.4K
11:32 31.04 31.05 31.04 31.04 0.5K
11:34 31.06 31.06 30.99 30.99 2.7K
11:35 31.01 31.06 31.01 31.05 8.3K
11:36 31.08 31.12 31.08 31.12 0.7K
11:37 31.12 31.12 31.10 31.10 1.8K
11:38 31.13 31.13 31.13 31.13 0.2K
11:40 31.12 31.13 31.10 31.12 1.2K
11:41 31.12 31.12 31.11 31.11 0.2K
11:43 31.11 31.15 31.06 31.06 2.1K
11:44 31.03 31.03 31.03 31.03 0.2K
11:45 31.07 31.07 31.07 31.07 0.3K
11:46 31.09 31.11 31.09 31.11 0.4K
11:47 31.13 31.13 31.13 31.13 0.5K
11:48 31.11 31.11 31.08 31.08 0.4K
11:49 31.07 31.07 31.07 31.07 0.1K
11:50 31.07 31.07 31.07 31.07 0.1K
11:51 31.09 31.10 31.07 31.08 1.7K
11:52 31.06 31.06 31.03 31.03 0.6K
11:55 31.06 31.07 31.06 31.07 0.4K
11:57 31.10 31.11 31.10 31.11 0.4K
11:58 31.12 31.12 31.12 31.12 0.1K
11:59 31.13 31.13 31.13 31.13 0.1K
12:00 31.14 31.14 31.12 31.12 0.7K
12:01 31.12 31.12 31.11 31.11 1.0K
12:03 31.16 31.16 31.16 31.16 0.1K
12:04 31.18 31.18 31.18 31.18 0.6K
12:05 31.20 31.20 31.20 31.20 0.8K
12:06 31.21 31.21 31.21 31.21 0.5K
12:07 31.22 31.22 31.22 31.22 0.2K
12:08 31.21 31.21 31.21 31.21 0.3K
12:09 31.22 31.22 31.21 31.21 0.4K
12:10 31.20 31.20 31.18 31.18 0.6K
12:13 31.20 31.22 31.20 31.22 0.8K
12:14 31.21 31.22 31.21 31.22 0.3K
12:15 31.20 31.20 31.20 31.20 0.6K
12:19 31.23 31.24 31.23 31.24 1.7K
12:20 31.21 31.21 31.21 31.21 0.5K
12:21 31.21 31.21 31.19 31.19 0.3K
12:22 31.22 31.22 31.22 31.22 0.3K
12:23 31.23 31.23 31.22 31.22 0.8K
12:24 31.21 31.21 31.19 31.19 0.6K
12:25 31.22 31.22 31.22 31.22 0.1K
12:27 31.23 31.25 31.23 31.25 0.4K
12:28 31.23 31.23 31.21 31.21 0.3K
12:31 31.22 31.22 31.22 31.22 0.8K
12:33 31.23 31.23 31.23 31.23 0.1K
12:34 31.23 31.23 31.21 31.21 0.7K
12:35 31.22 31.22 31.22 31.22 0.2K
12:36 31.23 31.23 31.23 31.23 0.1K
12:37 31.24 31.27 31.24 31.27 0.8K
12:38 31.26 31.26 31.26 31.26 0.8K
12:39 31.27 31.27 31.27 31.27 0.2K
12:40 31.27 31.27 31.27 31.27 0.3K
12:41 31.26 31.27 31.25 31.25 0.8K
12:43 31.27 31.27 31.27 31.27 0.1K
12:44 31.25 31.25 31.25 31.25 0.2K
12:46 31.25 31.26 31.24 31.26 1.2K
12:47 31.27 31.27 31.27 31.27 0.6K
12:48 31.26 31.26 31.26 31.26 0.6K
12:50 31.27 31.27 31.27 31.27 0.1K
12:51 31.27 31.27 31.26 31.26 0.2K
12:52 31.27 31.29 31.27 31.29 1.0K
12:54 31.30 31.31 31.30 31.31 1.2K
12:55 31.29 31.29 31.29 31.29 1.1K
12:57 31.30 31.30 31.28 31.29 0.3K
12:58 31.32 31.32 31.32 31.32 0.3K
13:01 31.31 31.31 31.31 31.31 1.0K
13:02 31.33 31.33 31.32 31.32 0.5K
13:04 31.31 31.31 31.31 31.31 0.3K
13:05 31.33 31.33 31.33 31.33 0.5K
13:07 31.33 31.33 31.33 31.33 0.5K
13:08 31.31 31.31 31.31 31.31 0.4K
13:10 31.33 31.33 31.31 31.31 0.6K
13:14 31.31 31.31 31.31 31.31 0.3K
13:15 31.30 31.30 31.29 31.30 1.9K
13:16 31.31 31.31 31.31 31.31 0.3K
13:17 31.33 31.34 31.33 31.34 2.6K
13:18 31.36 31.36 31.36 31.36 0.1K
13:19 31.38 31.44 31.35 31.44 3.9K
13:20 31.42 31.43 31.42 31.43 0.6K
13:21 31.39 31.40 31.39 31.39 13.0K
13:22 31.39 31.39 31.38 31.39 2.1K
13:23 31.38 31.38 31.38 31.38 0.5K
13:24 31.40 31.43 31.40 31.43 0.8K
13:25 31.42 31.42 31.42 31.42 0.6K
13:26 31.41 31.41 31.41 31.41 0.4K
13:27 31.43 31.43 31.39 31.39 1.0K
13:28 31.38 31.40 31.38 31.40 2.6K
13:29 31.38 31.38 31.38 31.38 8.2K
13:30 31.38 31.39 31.38 31.39 0.6K
13:31 31.40 31.40 31.40 31.40 0.3K
13:32 31.40 31.40 31.39 31.39 1.6K
13:33 31.38 31.38 31.38 31.38 0.9K
13:34 31.36 31.36 31.35 31.35 0.4K
13:35 31.34 31.34 31.34 31.34 0.2K
13:36 31.36 31.36 31.36 31.36 0.7K
13:37 31.36 31.36 31.34 31.34 0.5K
13:38 31.35 31.35 31.35 31.35 0.6K
13:39 31.34 31.34 31.30 31.30 3.2K
13:41 31.29 31.35 31.26 31.35 2.4K
13:42 31.29 31.29 31.25 31.25 1.8K
13:43 31.25 31.25 31.25 31.25 0.1K
13:44 31.25 31.25 31.23 31.24 1.0K
13:45 31.21 31.21 31.18 31.18 1.0K
13:46 31.21 31.21 31.21 31.21 0.7K
13:47 31.22 31.22 31.22 31.22 0.3K
13:49 31.20 31.21 31.20 31.21 0.2K
13:50 31.21 31.21 31.21 31.21 0.4K
13:53 31.22 31.24 31.22 31.24 1.5K
13:54 31.22 31.22 31.18 31.18 1.6K
13:55 31.18 31.20 31.18 31.20 0.2K
13:56 31.21 31.22 31.21 31.22 1.0K
13:57 31.24 31.24 31.24 31.24 0.2K
13:58 31.26 31.26 31.23 31.23 1.7K
13:59 31.22 31.22 31.21 31.21 0.6K
14:00 31.21 31.21 31.20 31.20 0.2K
14:01 31.19 31.19 31.19 31.19 0.2K
14:02 31.20 31.21 31.18 31.18 0.9K
14:03 31.18 31.18 31.18 31.18 0.3K
14:04 31.16 31.16 31.13 31.13 0.3K
14:05 31.16 31.16 31.16 31.16 0.3K
14:06 31.17 31.17 31.13 31.13 1.6K
14:07 31.12 31.12 31.12 31.12 0.1K
14:09 31.14 31.14 31.12 31.12 1.0K
14:10 31.10 31.10 31.09 31.09 0.3K
14:11 31.09 31.09 31.09 31.09 0.1K
14:12 31.11 31.11 31.11 31.11 0.4K
14:13 31.12 31.12 31.12 31.12 0.7K
14:14 31.13 31.13 31.13 31.13 0.9K
14:15 31.14 31.15 31.14 31.15 0.4K
14:16 31.12 31.12 31.10 31.10 1.5K
14:17 31.12 31.12 31.11 31.11 1.5K
14:18 31.13 31.15 31.13 31.15 1.0K
14:21 31.16 31.16 31.15 31.15 1.4K
14:22 31.14 31.15 31.14 31.15 0.2K
14:23 31.15 31.16 31.13 31.15 1.3K
14:25 31.14 31.14 31.10 31.10 1.0K
14:26 31.09 31.09 31.03 31.06 1.3K
14:27 31.07 31.15 31.07 31.15 3.0K
14:28 31.10 31.10 31.09 31.09 1.2K
14:30 31.09 31.16 31.09 31.16 3.9K
14:31 31.17 31.17 31.13 31.13 1.8K
14:32 31.14 31.19 31.14 31.19 0.8K
14:33 31.20 31.20 31.20 31.20 0.5K
14:34 31.21 31.21 31.20 31.20 0.6K
14:35 31.20 31.20 31.20 31.20 0.1K
14:36 31.19 31.19 31.19 31.19 0.9K
14:39 31.21 31.21 31.20 31.20 0.2K
14:40 31.22 31.22 31.19 31.19 1.7K
14:41 31.18 31.18 31.18 31.18 0.4K
14:42 31.15 31.15 31.15 31.15 0.2K
14:43 31.14 31.14 31.14 31.14 0.1K
14:44 31.14 31.14 31.14 31.14 0.3K
14:45 31.15 31.15 31.10 31.10 2.3K
14:46 31.10 31.10 31.07 31.07 0.6K
14:47 31.15 31.16 31.15 31.15 12.7K
14:48 31.16 31.16 31.12 31.12 6.1K
14:49 31.14 31.14 31.13 31.13 1.2K
14:50 31.13 31.13 31.11 31.11 1.9K
14:51 31.14 31.14 31.14 31.14 0.2K
14:52 31.13 31.13 31.13 31.13 1.1K
14:53 31.14 31.14 31.11 31.11 1.4K
14:54 31.10 31.10 31.07 31.07 0.7K
14:56 31.12 31.12 31.09 31.09 2.3K
14:57 31.08 31.08 31.08 31.08 0.1K
14:59 31.11 31.11 31.11 31.11 0.1K
15:00 31.10 31.12 31.10 31.12 2.3K
15:01 31.10 31.10 31.10 31.10 0.7K
15:02 31.12 31.12 31.12 31.12 0.4K
15:04 31.13 31.13 31.13 31.13 0.2K
15:05 31.12 31.13 31.11 31.11 2.2K
15:07 31.08 31.09 31.08 31.09 2.6K
15:08 31.10 31.10 31.10 31.10 0.3K
15:10 31.11 31.11 31.11 31.11 0.3K
15:11 31.12 31.13 31.12 31.13 0.6K
15:12 31.14 31.14 31.13 31.13 1.9K
15:13 31.12 31.12 31.12 31.12 0.8K
15:14 31.14 31.14 31.14 31.14 0.4K
15:15 31.11 31.11 31.10 31.10 1.2K
15:17 31.10 31.10 31.10 31.10 2.3K
15:18 31.10 31.10 31.10 31.10 0.1K
15:19 31.11 31.11 31.11 31.11 0.1K
15:21 31.11 31.12 31.11 31.12 0.9K
15:22 31.14 31.15 31.14 31.15 1.4K
15:23 31.15 31.15 31.15 31.15 0.9K
15:24 31.16 31.16 31.14 31.14 3.4K
15:25 31.13 31.13 31.10 31.10 1.2K
15:26 31.12 31.14 31.12 31.14 0.6K
15:27 31.14 31.14 31.14 31.14 0.3K
15:28 31.14 31.14 31.14 31.14 0.4K
15:29 31.14 31.14 31.14 31.14 0.3K
15:30 31.15 31.16 31.14 31.14 2.9K
15:31 31.13 31.13 31.13 31.13 0.7K
15:32 31.15 31.17 31.15 31.16 0.9K
15:33 31.15 31.15 31.15 31.15 0.2K
15:34 31.16 31.22 31.16 31.22 1.5K
15:35 31.20 31.22 31.20 31.22 3.9K
15:36 31.23 31.23 31.22 31.23 0.7K
15:37 31.22 31.22 31.21 31.21 0.4K
15:38 31.21 31.21 31.20 31.20 2.7K
15:39 31.22 31.24 31.22 31.24 1.4K
15:40 31.25 31.25 31.24 31.25 1.9K
15:41 31.26 31.26 31.23 31.23 2.7K
15:42 31.24 31.24 31.24 31.24 1.6K
15:43 31.23 31.23 31.23 31.23 0.1K
15:44 31.24 31.24 31.24 31.24 3.2K
15:45 31.24 31.27 31.24 31.27 3.4K
15:46 31.28 31.28 31.26 31.26 0.7K
15:47 31.27 31.27 31.27 31.27 0.9K
15:48 31.27 31.31 31.27 31.30 10.6K
15:49 31.30 31.30 31.30 31.30 2.5K
15:50 31.34 31.39 31.34 31.37 6.7K
15:51 31.35 31.36 31.35 31.35 6.9K
15:52 31.37 31.38 31.37 31.38 4.8K
15:53 31.38 31.42 31.38 31.42 7.9K
15:54 31.42 31.42 31.41 31.42 3.6K
15:55 31.43 31.43 31.43 31.43 7.0K
15:56 31.43 31.47 31.43 31.47 7.3K
15:57 31.47 31.48 31.47 31.47 14.8K
15:58 31.47 31.49 31.47 31.49 18.1K
15:59 31.49 31.50 31.49 31.50 18.1K
16:00 31.48 31.48 31.48 31.48 61.4K
16:01 31.48 31.48 31.48 31.48 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available