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 31.43 31.43 31.19 31.22 15.3K
09:31 31.24 31.26 31.21 31.22 5.2K
09:32 31.25 31.25 31.20 31.20 1.7K
09:33 31.16 31.18 31.16 31.18 1.3K
09:34 31.15 31.20 31.15 31.20 1.6K
09:35 31.21 31.21 31.21 31.21 1.2K
09:36 31.17 31.21 31.17 31.19 1.5K
09:37 31.20 31.23 31.17 31.17 3.3K
09:39 31.15 31.15 31.15 31.15 0.2K
09:42 31.12 31.12 31.12 31.12 0.1K
09:43 31.15 31.15 31.14 31.14 1.3K
09:44 31.16 31.17 31.16 31.17 0.2K
09:45 31.18 31.18 31.17 31.17 1.1K
09:46 31.17 31.17 31.17 31.17 1.0K
09:47 31.10 31.10 31.10 31.10 0.2K
09:48 31.10 31.10 31.07 31.07 0.6K
09:49 31.06 31.06 31.06 31.06 0.2K
09:50 30.99 30.99 30.98 30.98 2.3K
09:51 30.99 31.05 30.99 31.05 1.7K
09:53 31.05 31.05 31.02 31.02 0.2K
09:54 31.07 31.10 31.07 31.07 2.8K
09:55 31.05 31.05 31.05 31.05 0.1K
09:56 31.02 31.02 30.99 30.99 1.5K
09:57 31.01 31.04 31.01 31.04 1.3K
09:58 31.02 31.02 30.98 30.98 1.9K
09:59 30.97 30.98 30.95 30.95 1.0K
10:00 30.95 30.96 30.95 30.95 1.9K
10:01 30.94 30.94 30.91 30.91 0.6K
10:02 30.90 30.90 30.90 30.90 0.1K
10:04 30.89 30.89 30.89 30.89 0.1K
10:05 30.89 30.89 30.89 30.89 0.3K
10:06 30.85 30.85 30.85 30.85 0.1K
10:07 30.87 30.87 30.87 30.87 0.2K
10:08 30.83 30.83 30.83 30.83 0.1K
10:09 30.83 30.83 30.83 30.83 1.0K
10:10 30.81 30.84 30.81 30.84 0.7K
10:11 30.87 30.88 30.83 30.88 2.0K
10:12 30.91 30.92 30.88 30.88 1.4K
10:13 30.90 30.91 30.90 30.90 0.3K
10:14 30.91 30.91 30.90 30.91 0.5K
10:15 30.91 30.95 30.91 30.95 0.8K
10:16 30.97 31.01 30.95 30.95 21.6K
10:17 30.96 30.98 30.96 30.98 4.0K
10:18 30.99 30.99 30.99 30.99 0.2K
10:19 31.00 31.01 31.00 31.00 0.7K
10:21 30.98 30.99 30.98 30.99 0.3K
10:22 31.01 31.01 31.01 31.01 0.2K
10:23 31.00 31.00 31.00 31.00 0.1K
10:24 31.02 31.02 31.02 31.02 0.3K
10:25 31.03 31.03 31.03 31.03 0.1K
10:26 31.05 31.06 31.02 31.02 0.3K
10:29 31.02 31.02 31.00 31.00 0.7K
10:32 31.01 31.01 30.99 30.99 0.5K
10:33 30.98 30.98 30.98 30.98 0.2K
10:34 31.00 31.00 31.00 31.00 0.4K
10:35 30.99 30.99 30.99 30.99 0.2K
10:36 31.00 31.00 31.00 31.00 3.3K
10:37 30.98 30.99 30.98 30.99 0.2K
10:39 31.01 31.05 30.99 31.05 1.5K
10:40 31.09 31.09 31.01 31.01 3.6K
10:42 31.07 31.08 31.07 31.08 0.8K
10:43 31.06 31.06 31.06 31.06 0.1K
10:44 31.04 31.04 31.04 31.04 0.1K
10:45 31.03 31.03 31.03 31.03 0.2K
10:46 31.03 31.03 31.02 31.02 0.5K
10:47 31.04 31.07 31.04 31.06 0.6K
10:48 31.06 31.06 31.06 31.06 0.1K
10:49 31.06 31.06 31.06 31.06 0.1K
10:50 31.05 31.05 31.05 31.05 0.1K
10:51 31.06 31.06 31.06 31.06 0.4K
10:52 31.05 31.05 31.03 31.03 0.8K
10:55 31.02 31.03 31.02 31.03 0.6K
10:56 31.02 31.02 31.00 31.00 0.7K
10:57 30.98 30.98 30.98 30.98 0.6K
10:58 30.97 30.97 30.90 30.90 1.9K
10:59 30.90 30.90 30.87 30.89 1.4K
11:00 30.91 30.91 30.90 30.90 0.9K
11:01 30.89 30.89 30.88 30.88 0.3K
11:02 30.87 30.89 30.87 30.89 0.4K
11:03 30.92 30.93 30.92 30.93 1.2K
11:04 30.95 30.95 30.93 30.93 1.2K
11:05 30.96 30.96 30.94 30.95 2.3K
11:06 30.92 30.94 30.92 30.93 0.7K
11:09 30.92 30.93 30.91 30.91 2.2K
11:10 30.88 30.90 30.88 30.90 2.6K
11:11 30.88 30.89 30.88 30.89 0.3K
11:12 30.89 30.89 30.87 30.87 0.4K
11:13 30.88 30.89 30.88 30.89 0.5K
11:14 30.88 30.90 30.88 30.90 0.3K
11:15 30.90 30.92 30.88 30.91 1.4K
11:17 30.93 30.95 30.93 30.95 0.5K
11:18 30.95 30.95 30.95 30.95 1.0K
11:20 30.95 30.95 30.95 30.95 0.3K
11:22 30.96 30.96 30.96 30.96 0.2K
11:23 30.97 30.97 30.97 30.97 1.2K
11:24 30.95 30.97 30.95 30.97 0.5K
11:27 30.99 30.99 30.97 30.99 0.6K
11:28 31.00 31.00 30.98 30.98 0.9K
11:29 30.96 30.96 30.96 30.96 1.2K
11:30 30.97 30.97 30.97 30.97 0.6K
11:34 30.93 30.93 30.93 30.93 0.1K
11:35 30.86 30.90 30.86 30.88 5.0K
11:36 30.83 30.83 30.83 30.83 0.3K
11:37 30.87 30.87 30.86 30.86 0.3K
11:43 30.87 30.87 30.85 30.85 0.8K
11:48 30.86 30.86 30.86 30.86 0.5K
11:49 30.87 30.87 30.87 30.87 0.1K
11:50 30.84 30.84 30.84 30.84 0.1K
11:52 30.85 30.85 30.85 30.85 0.2K
11:54 30.85 30.85 30.85 30.85 0.1K
11:59 30.83 30.84 30.83 30.83 0.8K
12:02 30.83 30.83 30.83 30.83 0.2K
12:03 30.85 30.85 30.85 30.85 1.1K
12:04 30.85 30.85 30.85 30.85 0.1K
12:07 30.85 30.85 30.85 30.85 0.5K
12:08 30.78 30.78 30.72 30.73 7.1K
12:09 30.72 30.72 30.72 30.72 0.2K
12:10 30.73 30.74 30.71 30.71 2.0K
12:11 30.72 30.72 30.72 30.72 0.1K
12:14 30.72 30.72 30.68 30.68 0.8K
12:15 30.72 30.72 30.68 30.69 1.5K
12:17 30.68 30.68 30.68 30.68 0.3K
12:20 30.70 30.70 30.70 30.70 1.2K
12:21 30.70 30.70 30.67 30.67 0.8K
12:22 30.67 30.69 30.67 30.69 0.3K
12:23 30.71 30.71 30.69 30.70 1.3K
12:24 30.71 30.71 30.71 30.71 0.1K
12:26 30.70 30.70 30.70 30.70 0.9K
12:27 30.69 30.69 30.67 30.67 1.2K
12:28 30.65 30.66 30.65 30.66 0.2K
12:29 30.67 30.68 30.66 30.66 0.9K
12:30 30.65 30.65 30.65 30.65 0.1K
12:31 30.65 30.65 30.65 30.65 0.1K
12:32 30.67 30.67 30.67 30.67 0.4K
12:33 30.67 30.67 30.62 30.62 0.8K
12:34 30.63 30.63 30.63 30.63 0.4K
12:35 30.63 30.63 30.63 30.63 0.1K
12:36 30.62 30.62 30.62 30.62 0.2K
12:37 30.62 30.62 30.58 30.58 0.5K
12:40 30.62 30.62 30.62 30.62 0.2K
12:43 30.62 30.62 30.62 30.62 0.6K
12:44 30.62 30.65 30.61 30.65 0.4K
12:45 30.62 30.65 30.62 30.64 0.4K
12:48 30.66 30.66 30.66 30.66 0.2K
12:49 30.66 30.66 30.63 30.63 0.6K
12:50 30.63 30.63 30.60 30.60 0.4K
12:51 30.62 30.62 30.60 30.60 0.4K
12:52 30.64 30.64 30.64 30.64 0.1K
12:53 30.64 30.64 30.63 30.63 0.2K
12:56 30.63 30.63 30.62 30.62 0.3K
12:57 30.62 30.62 30.62 30.62 0.1K
12:58 30.64 30.64 30.64 30.64 0.2K
12:59 30.63 30.63 30.63 30.63 0.8K
13:00 30.60 30.60 30.60 30.60 0.1K
13:01 30.60 30.60 30.60 30.60 0.4K
13:03 30.60 30.60 30.60 30.60 0.1K
13:04 30.61 30.61 30.60 30.60 1.0K
13:05 30.61 30.61 30.61 30.61 0.2K
13:08 30.61 30.62 30.61 30.61 0.4K
13:11 30.61 30.61 30.61 30.61 0.1K
13:12 30.61 30.61 30.61 30.61 0.1K
13:16 30.61 30.61 30.59 30.59 0.4K
13:18 30.59 30.59 30.59 30.59 0.5K
13:20 30.58 30.59 30.55 30.55 0.6K
13:21 30.57 30.58 30.57 30.57 0.5K
13:22 30.57 30.57 30.57 30.57 0.4K
13:25 30.56 30.56 30.55 30.55 0.5K
13:26 30.57 30.59 30.57 30.58 1.0K
13:27 30.58 30.58 30.58 30.58 1.1K
13:29 30.61 30.62 30.60 30.60 0.5K
13:31 30.60 30.60 30.60 30.60 0.1K
13:32 30.59 30.59 30.59 30.59 0.4K
13:33 30.64 30.64 30.64 30.64 0.6K
13:37 30.64 30.64 30.64 30.64 0.5K
13:39 30.63 30.63 30.63 30.63 0.1K
13:41 30.64 30.64 30.61 30.61 0.8K
13:44 30.62 30.63 30.62 30.62 1.1K
13:45 30.60 30.60 30.60 30.60 0.3K
13:46 30.62 30.62 30.62 30.62 0.3K
13:53 30.62 30.62 30.62 30.62 0.1K
14:00 30.63 30.63 30.63 30.63 0.3K
14:01 30.64 30.64 30.63 30.63 1.4K
14:04 30.63 30.63 30.62 30.62 0.3K
14:06 30.63 30.63 30.63 30.63 1.1K
14:08 30.64 30.64 30.63 30.63 0.7K
14:11 30.63 30.63 30.63 30.63 0.4K
14:12 30.63 30.63 30.63 30.63 0.4K
14:13 30.63 30.63 30.62 30.62 0.7K
14:16 30.63 30.63 30.63 30.63 0.6K
14:18 30.64 30.64 30.64 30.64 1.0K
14:21 30.63 30.63 30.63 30.63 0.3K
14:24 30.63 30.63 30.63 30.63 0.4K
14:27 30.63 30.63 30.63 30.63 0.2K
14:28 30.63 30.63 30.63 30.63 0.6K
14:31 30.63 30.63 30.63 30.63 0.5K
14:32 30.65 30.65 30.64 30.64 1.0K
14:34 30.64 30.64 30.64 30.64 0.3K
14:36 30.63 30.63 30.63 30.63 0.2K
14:38 30.63 30.63 30.63 30.63 0.2K
14:39 30.62 30.63 30.62 30.63 0.9K
14:40 30.64 30.64 30.64 30.64 0.3K
14:42 30.64 30.64 30.64 30.64 0.4K
14:43 30.64 30.64 30.64 30.64 0.3K
14:44 30.65 30.65 30.65 30.65 0.7K
14:45 30.64 30.64 30.63 30.63 0.5K
14:46 30.64 30.65 30.64 30.65 0.3K
14:47 30.64 30.65 30.64 30.65 0.2K
14:48 30.66 30.66 30.66 30.66 0.5K
14:51 30.66 30.68 30.65 30.68 1.3K
14:52 30.68 30.69 30.67 30.67 0.4K
14:53 30.70 30.70 30.70 30.70 0.2K
14:57 30.67 30.67 30.67 30.67 0.1K
14:58 30.67 30.67 30.67 30.67 0.2K
15:00 30.65 30.65 30.65 30.65 0.1K
15:02 30.66 30.67 30.66 30.67 0.3K
15:03 30.68 30.68 30.68 30.68 0.2K
15:04 30.67 30.67 30.67 30.67 0.1K
15:05 30.67 30.67 30.67 30.67 0.2K
15:06 30.66 30.69 30.66 30.69 0.7K
15:10 30.70 30.70 30.69 30.69 0.2K
15:12 30.69 30.69 30.67 30.67 0.5K
15:14 30.69 30.69 30.68 30.68 0.9K
15:15 30.68 30.68 30.68 30.68 0.4K
15:16 30.69 30.69 30.69 30.69 0.5K
15:17 30.69 30.69 30.69 30.69 0.2K
15:19 30.71 30.71 30.71 30.71 0.1K
15:20 30.70 30.70 30.68 30.68 0.6K
15:21 30.66 30.66 30.66 30.66 0.3K
15:23 30.66 30.69 30.66 30.69 2.9K
15:24 30.68 30.68 30.68 30.68 0.1K
15:25 30.68 30.68 30.65 30.65 4.8K
15:26 30.61 30.63 30.58 30.58 3.4K
15:27 30.58 30.60 30.58 30.60 0.6K
15:28 30.56 30.56 30.53 30.53 2.0K
15:29 30.55 30.60 30.55 30.60 2.8K
15:30 30.61 30.64 30.61 30.64 0.9K
15:31 30.65 30.66 30.65 30.66 2.6K
15:32 30.66 30.66 30.63 30.63 2.3K
15:33 30.65 30.65 30.63 30.63 2.2K
15:34 30.64 30.66 30.62 30.65 2.5K
15:35 30.64 30.64 30.64 30.64 0.1K
15:36 30.69 30.70 30.68 30.69 1.0K
15:37 30.71 30.71 30.70 30.70 1.0K
15:38 30.69 30.70 30.69 30.70 1.8K
15:40 30.69 30.69 30.69 30.69 0.5K
15:41 30.70 30.70 30.69 30.70 0.9K
15:42 30.69 30.69 30.65 30.65 0.8K
15:43 30.66 30.66 30.65 30.65 1.4K
15:44 30.65 30.66 30.65 30.66 0.6K
15:45 30.65 30.65 30.65 30.65 0.4K
15:46 30.64 30.64 30.64 30.64 0.1K
15:47 30.65 30.65 30.64 30.64 1.9K
15:48 30.63 30.63 30.63 30.63 1.1K
15:49 30.65 30.66 30.63 30.66 1.7K
15:50 30.65 30.67 30.65 30.65 2.8K
15:51 30.65 30.67 30.64 30.65 1.6K
15:52 30.66 30.66 30.65 30.65 0.4K
15:53 30.68 30.68 30.67 30.67 1.6K
15:54 30.70 30.70 30.67 30.67 2.3K
15:55 30.68 30.68 30.65 30.68 3.8K
15:56 30.66 30.68 30.66 30.66 2.1K
15:57 30.67 30.69 30.67 30.69 5.6K
15:58 30.69 30.69 30.68 30.69 5.6K
15:59 30.68 30.70 30.67 30.68 3.2K
16:00 30.69 30.69 30.69 30.69 26.6K
16:01 30.69 30.69 30.69 30.69 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available