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 30.93 30.93 30.66 30.66 22.3K
09:31 30.68 30.68 30.53 30.53 5.0K
09:32 30.50 30.55 30.45 30.45 1.9K
09:33 30.42 30.42 30.35 30.35 0.8K
09:34 30.29 30.30 30.26 30.26 0.9K
09:35 30.29 30.31 30.24 30.31 4.3K
09:36 30.33 30.33 30.28 30.33 4.8K
09:37 30.32 30.38 30.32 30.33 4.0K
09:38 30.33 30.37 30.33 30.35 0.8K
09:39 30.39 30.44 30.36 30.37 3.3K
09:40 30.35 30.44 30.30 30.44 1.4K
09:41 30.41 30.41 30.41 30.41 0.1K
09:42 30.40 30.47 30.40 30.47 0.5K
09:43 30.46 30.47 30.44 30.44 1.1K
09:44 30.43 30.43 30.43 30.43 0.1K
09:45 30.44 30.47 30.41 30.41 1.7K
09:46 30.46 30.47 30.45 30.45 0.4K
09:47 30.41 30.41 30.41 30.41 0.7K
09:48 30.41 30.41 30.41 30.41 0.5K
09:49 30.38 30.38 30.38 30.38 0.2K
09:50 30.39 30.39 30.35 30.36 1.6K
09:51 30.36 30.36 30.33 30.34 0.3K
09:52 30.36 30.42 30.36 30.36 2.5K
09:53 30.36 30.36 30.35 30.35 1.1K
09:54 30.41 30.43 30.41 30.43 3.2K
09:55 30.42 30.42 30.42 30.42 0.2K
09:56 30.40 30.40 30.36 30.36 1.3K
09:57 30.39 30.40 30.39 30.39 2.3K
09:58 30.41 30.41 30.41 30.41 1.5K
09:59 30.45 30.47 30.43 30.47 1.3K
10:00 30.40 30.40 30.37 30.37 0.6K
10:01 30.36 30.36 30.36 30.36 0.1K
10:02 30.33 30.37 30.33 30.37 2.2K
10:03 30.40 30.40 30.40 30.40 0.7K
10:05 30.40 30.40 30.37 30.37 1.0K
10:06 30.37 30.43 30.37 30.42 1.3K
10:07 30.46 30.47 30.46 30.47 0.7K
10:08 30.46 30.46 30.46 30.46 0.1K
10:10 30.51 30.52 30.49 30.49 1.9K
10:11 30.48 30.48 30.46 30.46 0.4K
10:12 30.47 30.47 30.47 30.47 0.1K
10:13 30.48 30.49 30.47 30.47 1.1K
10:14 30.45 30.45 30.45 30.45 0.2K
10:16 30.43 30.43 30.43 30.43 0.3K
10:17 30.42 30.42 30.39 30.39 1.2K
10:18 30.38 30.38 30.38 30.38 0.7K
10:19 30.40 30.41 30.40 30.41 1.2K
10:20 30.43 30.44 30.43 30.44 0.7K
10:21 30.46 30.48 30.46 30.46 0.7K
10:23 30.50 30.50 30.50 30.50 0.8K
10:24 30.49 30.49 30.49 30.49 0.3K
10:25 30.50 30.50 30.50 30.50 0.6K
10:27 30.48 30.49 30.46 30.46 2.0K
10:28 30.44 30.44 30.44 30.44 0.1K
10:29 30.46 30.46 30.45 30.45 0.4K
10:30 30.46 30.47 30.46 30.47 1.0K
10:31 30.47 30.47 30.47 30.47 0.9K
10:32 30.48 30.48 30.48 30.48 0.1K
10:33 30.50 30.51 30.50 30.51 0.5K
10:35 30.50 30.50 30.44 30.44 2.1K
10:36 30.45 30.46 30.45 30.46 0.2K
10:38 30.46 30.46 30.46 30.46 0.1K
10:39 30.47 30.47 30.47 30.47 0.1K
10:40 30.45 30.45 30.45 30.45 0.1K
10:41 30.47 30.48 30.47 30.47 0.5K
10:42 30.47 30.47 30.47 30.47 0.2K
10:43 30.48 30.48 30.48 30.48 0.1K
10:44 30.47 30.47 30.47 30.47 0.2K
10:45 30.50 30.54 30.50 30.53 2.0K
10:46 30.55 30.58 30.55 30.58 0.3K
10:47 30.58 30.58 30.58 30.58 0.5K
10:48 30.58 30.58 30.58 30.58 0.5K
10:49 30.57 30.57 30.57 30.57 0.2K
10:50 30.55 30.55 30.55 30.55 0.3K
10:51 30.53 30.54 30.53 30.54 0.2K
10:52 30.51 30.51 30.51 30.51 0.2K
10:53 30.46 30.46 30.42 30.43 1.8K
10:54 30.44 30.44 30.44 30.44 0.1K
10:55 30.47 30.47 30.47 30.47 0.2K
10:56 30.48 30.50 30.48 30.50 0.7K
10:57 30.45 30.45 30.44 30.44 2.1K
10:58 30.44 30.45 30.44 30.45 0.3K
10:59 30.41 30.44 30.41 30.41 0.3K
11:00 30.45 30.46 30.45 30.46 0.3K
11:01 30.39 30.39 30.39 30.39 0.8K
11:03 30.31 30.32 30.31 30.32 0.4K
11:04 30.34 30.34 30.34 30.34 0.3K
11:05 30.35 30.35 30.33 30.33 0.7K
11:07 30.35 30.35 30.35 30.35 0.1K
11:08 30.40 30.40 30.40 30.40 0.1K
11:10 30.44 30.44 30.42 30.42 0.3K
11:13 30.45 30.45 30.44 30.44 1.2K
11:15 30.43 30.43 30.39 30.39 1.4K
11:16 30.38 30.38 30.38 30.38 0.1K
11:18 30.36 30.37 30.36 30.37 0.7K
11:19 30.40 30.44 30.40 30.44 0.2K
11:22 30.44 30.44 30.44 30.44 0.4K
11:23 30.41 30.42 30.41 30.41 3.4K
11:24 30.42 30.42 30.41 30.41 0.6K
11:26 30.39 30.41 30.39 30.41 0.5K
11:27 30.42 30.42 30.40 30.40 0.8K
11:28 30.46 30.49 30.46 30.49 1.4K
11:29 30.51 30.53 30.51 30.52 0.8K
11:30 30.51 30.51 30.47 30.50 1.2K
11:31 30.52 30.52 30.51 30.51 0.8K
11:33 30.52 30.52 30.46 30.46 3.4K
11:34 30.48 30.66 30.48 30.66 8.4K
11:35 30.62 30.62 30.59 30.59 0.6K
11:39 30.55 30.55 30.55 30.55 1.3K
11:41 30.54 30.59 30.54 30.59 1.4K
11:42 30.59 30.59 30.56 30.56 1.2K
11:44 30.58 30.61 30.58 30.60 1.2K
11:45 30.60 30.60 30.59 30.60 0.7K
11:49 30.60 30.61 30.60 30.61 0.5K
11:50 30.62 30.63 30.62 30.63 0.4K
11:52 30.66 30.66 30.66 30.66 2.4K
11:55 30.64 30.65 30.63 30.63 3.6K
11:56 30.62 30.62 30.61 30.61 1.4K
11:57 30.61 30.61 30.60 30.61 3.7K
11:58 30.61 30.63 30.61 30.63 6.6K
11:59 30.61 30.63 30.61 30.63 1.5K
12:00 30.63 30.63 30.62 30.62 1.7K
12:01 30.62 30.62 30.59 30.59 4.9K
12:02 30.59 30.62 30.59 30.62 1.1K
12:03 30.61 30.61 30.60 30.60 0.4K
12:04 30.61 30.61 30.60 30.60 1.1K
12:06 30.60 30.61 30.60 30.61 0.3K
12:07 30.61 30.63 30.61 30.63 1.3K
12:09 30.62 30.62 30.60 30.60 1.6K
12:10 30.60 30.60 30.59 30.59 0.4K
12:12 30.58 30.58 30.58 30.58 0.5K
12:13 30.58 30.58 30.58 30.58 0.1K
12:15 30.58 30.60 30.58 30.60 1.4K
12:16 30.61 30.61 30.61 30.61 0.1K
12:18 30.59 30.59 30.59 30.59 0.6K
12:19 30.62 30.62 30.62 30.62 0.1K
12:20 30.63 30.63 30.62 30.62 0.5K
12:21 30.63 30.64 30.63 30.64 0.2K
12:22 30.63 30.63 30.63 30.63 0.6K
12:27 30.62 30.62 30.62 30.62 0.2K
12:30 30.63 30.63 30.63 30.63 0.1K
12:31 30.64 30.65 30.64 30.65 0.5K
12:32 30.62 30.62 30.61 30.61 2.1K
12:33 30.60 30.60 30.59 30.60 0.4K
12:34 30.60 30.60 30.60 30.60 0.1K
12:36 30.62 30.63 30.62 30.63 0.8K
12:38 30.64 30.64 30.63 30.63 0.2K
12:42 30.62 30.62 30.62 30.62 0.8K
12:44 30.63 30.64 30.63 30.64 0.3K
12:45 30.62 30.62 30.62 30.62 0.2K
12:48 30.62 30.66 30.62 30.66 0.6K
12:49 30.67 30.67 30.67 30.67 0.1K
12:50 30.66 30.66 30.66 30.66 0.3K
12:51 30.64 30.64 30.63 30.63 0.4K
12:52 30.63 30.63 30.62 30.63 0.6K
12:56 30.60 30.62 30.60 30.62 1.0K
12:57 30.65 30.65 30.65 30.65 0.2K
13:01 30.66 30.69 30.66 30.69 1.0K
13:02 30.71 30.71 30.71 30.71 0.1K
13:05 30.73 30.74 30.73 30.74 0.6K
13:07 30.70 30.71 30.68 30.71 1.2K
13:08 30.73 30.73 30.73 30.73 0.1K
13:09 30.72 30.77 30.72 30.77 0.5K
13:10 30.81 30.81 30.81 30.81 0.4K
13:11 30.80 30.80 30.79 30.79 2.0K
13:15 30.81 30.81 30.81 30.81 0.6K
13:17 30.82 30.82 30.82 30.82 0.3K
13:20 30.80 30.80 30.78 30.78 1.5K
13:21 30.77 30.77 30.77 30.77 0.3K
13:23 30.75 30.75 30.75 30.75 0.2K
13:24 30.76 30.76 30.76 30.76 1.8K
13:25 30.77 30.77 30.77 30.77 0.4K
13:27 30.76 30.76 30.73 30.73 1.2K
13:29 30.70 30.70 30.70 30.70 0.2K
13:33 30.70 30.72 30.70 30.72 1.1K
13:34 30.73 30.73 30.73 30.73 0.1K
13:36 30.72 30.72 30.71 30.71 0.4K
13:38 30.71 30.72 30.69 30.72 2.8K
13:40 30.71 30.80 30.71 30.77 3.2K
13:41 30.76 30.76 30.72 30.75 1.2K
13:42 30.76 30.76 30.75 30.75 0.8K
13:43 30.74 30.74 30.74 30.74 0.3K
13:45 30.74 30.75 30.74 30.75 0.5K
13:46 30.72 30.73 30.72 30.73 0.6K
13:48 30.73 30.75 30.73 30.75 1.0K
13:49 30.73 30.76 30.72 30.76 2.1K
13:52 30.77 30.77 30.77 30.77 1.6K
13:53 30.76 30.76 30.76 30.76 0.9K
13:56 30.77 30.78 30.77 30.77 2.1K
13:58 30.76 30.77 30.76 30.77 0.3K
13:59 30.77 30.79 30.77 30.79 0.7K
14:01 30.79 30.79 30.79 30.79 0.6K
14:02 30.80 30.80 30.80 30.80 0.1K
14:06 30.81 30.82 30.81 30.82 1.1K
14:07 30.84 30.84 30.84 30.84 0.2K
14:11 30.85 30.85 30.85 30.85 0.9K
14:12 30.85 30.85 30.83 30.83 1.5K
14:15 30.83 30.84 30.83 30.84 0.4K
14:16 30.84 30.84 30.84 30.84 0.8K
14:22 30.83 30.83 30.82 30.82 0.8K
14:23 30.81 30.81 30.79 30.79 0.7K
14:24 30.77 30.78 30.77 30.78 1.0K
14:25 30.79 30.80 30.79 30.80 1.4K
14:30 30.79 30.79 30.77 30.77 1.0K
14:33 30.76 30.76 30.73 30.73 0.9K
14:34 30.72 30.72 30.72 30.72 0.2K
14:35 30.71 30.72 30.71 30.72 1.8K
14:39 30.75 30.76 30.75 30.76 0.9K
14:42 30.77 30.77 30.77 30.77 0.5K
14:48 30.76 30.76 30.76 30.76 0.6K
14:50 30.76 30.76 30.76 30.76 0.7K
14:51 30.76 30.77 30.76 30.77 0.4K
14:56 30.76 30.76 30.75 30.75 0.6K
15:00 30.74 30.74 30.74 30.74 0.8K
15:02 30.72 30.72 30.72 30.72 0.6K
15:03 30.73 30.73 30.73 30.73 1.5K
15:04 30.74 30.76 30.74 30.76 2.1K
15:05 30.75 30.75 30.75 30.75 0.2K
15:07 30.76 30.76 30.76 30.76 0.1K
15:08 30.77 30.77 30.76 30.76 0.6K
15:15 30.75 30.75 30.74 30.74 0.4K
15:18 30.76 30.76 30.76 30.76 0.1K
15:19 30.73 30.73 30.73 30.73 0.2K
15:24 30.74 30.74 30.74 30.74 0.2K
15:25 30.74 30.74 30.74 30.74 0.2K
15:26 30.73 30.73 30.71 30.71 1.4K
15:28 30.69 30.69 30.68 30.69 1.5K
15:30 30.69 30.69 30.69 30.69 0.6K
15:33 30.70 30.70 30.68 30.68 2.0K
15:34 30.69 30.71 30.69 30.71 1.6K
15:35 30.71 30.71 30.71 30.71 0.7K
15:36 30.70 30.70 30.70 30.70 0.4K
15:37 30.69 30.69 30.69 30.69 0.1K
15:40 30.68 30.68 30.68 30.68 0.1K
15:41 30.68 30.72 30.67 30.67 12.8K
15:42 30.66 30.66 30.66 30.66 0.2K
15:43 30.64 30.64 30.64 30.64 4.0K
15:44 30.65 30.66 30.65 30.66 3.2K
15:47 30.65 30.68 30.65 30.67 1.2K
15:49 30.67 30.69 30.67 30.69 1.3K
15:50 30.70 30.71 30.70 30.70 3.7K
15:52 30.69 30.69 30.69 30.69 3.0K
15:53 30.70 30.71 30.70 30.71 1.7K
15:54 30.73 30.73 30.73 30.73 0.8K
15:55 30.72 30.72 30.68 30.70 4.6K
15:56 30.71 30.71 30.69 30.69 3.6K
15:57 30.69 30.70 30.69 30.70 1.5K
15:58 30.70 30.70 30.67 30.68 3.7K
15:59 30.69 30.70 30.67 30.67 2.8K
16:00 30.68 30.68 30.68 30.68 22.5K
16:01 30.68 30.68 30.68 30.68 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available