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 31.41 31.53 31.38 31.53 31.0K
09:31 31.52 31.67 31.52 31.65 9.2K
09:32 31.62 31.62 31.60 31.62 12.5K
09:33 31.61 31.67 31.61 31.65 2.3K
09:34 31.66 31.80 31.66 31.80 26.0K
09:35 31.81 31.85 31.80 31.80 3.5K
09:36 31.91 32.02 31.91 32.02 13.1K
09:37 32.04 32.06 32.02 32.04 2.9K
09:38 32.03 32.03 31.93 31.97 3.8K
09:39 31.94 31.94 31.93 31.93 0.3K
09:40 31.99 31.99 31.93 31.93 3.6K
09:41 31.80 31.81 31.80 31.81 1.3K
09:42 31.89 31.94 31.89 31.94 3.6K
09:43 31.91 31.91 31.86 31.86 1.9K
09:45 31.91 31.91 31.90 31.90 0.6K
09:46 31.94 31.98 31.94 31.98 0.5K
09:48 32.02 32.02 32.01 32.01 0.5K
09:49 31.99 32.03 31.99 32.03 3.9K
09:50 32.05 32.09 32.03 32.05 1.3K
09:51 32.04 32.10 32.02 32.10 9.5K
09:52 32.09 32.18 32.09 32.18 4.0K
09:53 32.17 32.20 32.11 32.11 7.8K
09:54 32.13 32.13 32.13 32.13 1.0K
09:56 32.15 32.16 32.15 32.16 5.3K
09:57 32.14 32.16 32.13 32.13 6.5K
09:58 32.15 32.20 32.15 32.19 7.6K
09:59 32.17 32.17 32.17 32.17 0.6K
10:00 32.19 32.19 32.18 32.19 3.2K
10:01 32.18 32.18 32.13 32.13 2.5K
10:02 32.14 32.21 32.14 32.19 3.7K
10:03 32.19 32.24 32.19 32.24 6.7K
10:04 32.20 32.20 32.12 32.12 11.5K
10:05 32.15 32.15 32.10 32.10 0.8K
10:06 32.10 32.11 32.10 32.11 0.6K
10:07 32.12 32.19 32.12 32.19 1.6K
10:08 32.19 32.23 32.19 32.21 3.2K
10:10 32.19 32.19 32.19 32.19 0.7K
10:11 32.20 32.26 32.20 32.26 5.8K
10:12 32.28 32.36 32.28 32.36 2.1K
10:13 32.39 32.39 32.35 32.35 3.2K
10:14 32.35 32.35 32.33 32.33 0.5K
10:15 32.33 32.33 32.33 32.33 0.3K
10:16 32.31 32.32 32.30 32.30 0.8K
10:17 32.30 32.33 32.30 32.33 0.9K
10:18 32.34 32.34 32.34 32.34 0.4K
10:19 32.35 32.37 32.34 32.35 2.5K
10:20 32.34 32.35 32.33 32.34 0.7K
10:21 32.33 32.33 32.33 32.33 0.5K
10:22 32.33 32.41 32.33 32.41 7.9K
10:23 32.43 32.44 32.42 32.44 2.5K
10:24 32.42 32.44 32.42 32.43 2.4K
10:25 32.43 32.43 32.43 32.43 0.7K
10:26 32.45 32.45 32.43 32.43 0.4K
10:27 32.43 32.43 32.40 32.40 1.5K
10:28 32.40 32.40 32.31 32.31 1.4K
10:29 32.31 32.31 32.28 32.28 1.4K
10:30 32.30 32.30 32.27 32.27 2.6K
10:31 32.29 32.30 32.29 32.28 2.2K
10:32 32.28 32.28 32.28 32.28 0.6K
10:33 32.28 32.32 32.28 32.29 4.0K
10:34 32.27 32.27 32.25 32.25 1.6K
10:35 32.23 32.23 32.23 32.23 0.5K
10:36 32.24 32.26 32.24 32.26 1.4K
10:37 32.21 32.21 32.19 32.20 1.3K
10:39 32.22 32.22 32.22 32.22 1.1K
10:41 32.24 32.24 32.21 32.21 1.1K
10:42 32.21 32.21 32.15 32.15 1.3K
10:43 32.12 32.12 32.12 32.12 0.1K
10:44 32.13 32.13 32.13 32.13 0.1K
10:45 32.15 32.16 32.13 32.16 1.6K
10:48 32.16 32.16 32.16 32.16 0.7K
10:51 32.16 32.17 32.16 32.17 1.0K
10:52 32.17 32.18 32.16 32.16 0.6K
10:53 32.19 32.22 32.19 32.22 1.6K
10:54 32.19 32.19 32.18 32.18 1.4K
10:55 32.15 32.15 32.12 32.12 0.5K
10:56 32.13 32.15 32.13 32.13 1.9K
10:58 32.13 32.13 32.13 32.13 0.1K
11:00 32.11 32.11 32.08 32.08 0.8K
11:02 32.07 32.07 32.07 32.07 0.6K
11:04 32.06 32.06 32.05 32.05 0.8K
11:05 32.05 32.07 32.05 32.06 2.8K
11:06 32.06 32.06 32.06 32.06 0.9K
11:07 32.04 32.05 32.04 32.05 0.4K
11:08 32.06 32.06 32.05 32.05 1.4K
11:09 32.06 32.06 32.04 32.05 0.9K
11:10 32.06 32.06 32.06 32.06 0.2K
11:11 32.06 32.09 32.06 32.09 1.4K
11:13 32.11 32.11 32.08 32.08 1.8K
11:14 32.08 32.08 32.05 32.06 1.1K
11:15 32.05 32.05 32.02 32.02 4.5K
11:16 32.03 32.03 32.00 32.00 1.6K
11:17 31.95 31.97 31.95 31.97 3.8K
11:18 31.99 32.01 31.99 32.01 0.7K
11:19 32.01 32.01 32.00 32.00 2.4K
11:20 32.00 32.00 31.98 31.98 9.6K
11:21 31.98 31.98 31.98 31.98 0.1K
11:22 31.99 32.02 31.99 32.02 1.8K
11:23 32.03 32.03 32.01 32.01 0.9K
11:24 32.00 32.00 31.98 31.98 0.6K
11:25 31.97 31.98 31.97 31.97 1.3K
11:26 31.96 31.96 31.95 31.95 3.9K
11:27 31.95 31.97 31.95 31.97 4.1K
11:28 32.01 32.01 32.01 32.01 0.8K
11:29 32.01 32.01 32.00 32.00 4.1K
11:30 31.99 31.99 31.97 31.97 2.0K
11:31 31.98 31.98 31.98 31.98 0.3K
11:32 31.96 31.96 31.96 31.96 0.2K
11:33 31.98 31.98 31.97 31.97 0.7K
11:34 31.96 31.96 31.89 31.89 7.7K
11:35 31.95 31.95 31.94 31.94 4.7K
11:37 31.94 31.95 31.94 31.95 1.1K
11:38 31.97 32.00 31.97 32.00 24.4K
11:39 32.01 32.01 32.01 32.01 0.3K
11:40 32.03 32.03 32.03 32.03 1.3K
11:42 32.04 32.06 32.04 32.05 1.4K
11:43 32.04 32.09 32.04 32.09 4.2K
11:45 32.16 32.16 32.16 32.16 0.1K
11:48 32.11 32.11 32.11 32.11 0.1K
11:49 32.10 32.10 32.10 32.10 0.5K
11:51 32.09 32.09 32.09 32.09 0.1K
11:52 32.09 32.09 32.09 32.09 0.3K
11:54 32.06 32.06 32.06 32.06 0.1K
11:55 32.05 32.05 32.05 32.05 0.3K
11:57 32.05 32.05 32.04 32.04 0.2K
11:58 32.07 32.07 32.07 32.07 0.1K
12:00 32.07 32.07 32.04 32.05 0.7K
12:01 32.07 32.08 32.07 32.07 1.3K
12:03 32.06 32.11 32.06 32.11 1.5K
12:04 32.11 32.11 32.11 32.11 0.4K
12:05 32.09 32.09 32.09 32.09 0.1K
12:06 32.11 32.11 32.11 32.11 0.3K
12:07 32.09 32.09 32.09 32.09 0.3K
12:08 32.07 32.07 32.06 32.06 0.2K
12:10 32.05 32.12 32.05 32.12 1.9K
12:11 32.11 32.11 32.11 32.11 0.4K
12:15 32.08 32.08 32.06 32.06 0.2K
12:18 32.04 32.04 32.04 32.04 0.1K
12:21 32.07 32.10 32.07 32.10 1.8K
12:25 32.05 32.05 32.03 32.03 1.3K
12:26 32.02 32.02 32.02 32.02 3.9K
12:27 32.04 32.04 32.04 32.04 0.3K
12:29 32.05 32.05 32.05 32.05 0.4K
12:30 32.06 32.06 32.06 32.06 0.3K
12:31 32.07 32.10 32.06 32.06 1.6K
12:33 32.07 32.07 32.05 32.05 0.3K
12:36 32.05 32.05 32.05 32.05 0.3K
12:38 32.04 32.04 32.04 32.04 0.2K
12:40 32.06 32.06 32.05 32.05 2.5K
12:41 32.06 32.06 32.06 32.06 0.8K
12:43 32.06 32.06 32.06 32.06 0.6K
12:44 32.05 32.05 32.02 32.02 0.8K
12:47 32.01 32.01 32.01 32.01 0.1K
12:48 32.01 32.01 32.01 32.01 1.7K
12:50 32.01 32.02 32.01 32.02 3.8K
12:53 32.03 32.03 32.03 32.03 0.6K
12:54 32.03 32.03 32.02 32.02 3.0K
12:55 32.01 32.01 32.01 32.01 0.4K
12:56 32.01 32.02 32.01 32.02 0.5K
12:58 32.01 32.01 32.00 32.00 6.0K
13:04 32.02 32.03 32.02 32.02 7.1K
13:05 32.01 32.01 31.98 31.98 3.2K
13:06 31.97 31.97 31.89 31.89 2.0K
13:07 31.89 31.91 31.89 31.91 1.2K
13:11 31.93 31.93 31.93 31.93 0.1K
13:15 31.90 31.90 31.90 31.90 1.6K
13:16 31.90 31.90 31.87 31.87 1.5K
13:17 31.88 31.88 31.88 31.88 0.4K
13:18 31.88 31.88 31.86 31.86 1.2K
13:20 31.88 31.88 31.88 31.88 0.3K
13:23 31.85 31.85 31.83 31.83 1.2K
13:24 31.82 31.82 31.82 31.82 0.3K
13:25 31.81 31.81 31.81 31.81 0.1K
13:27 31.84 31.90 31.84 31.90 2.6K
13:28 31.90 31.90 31.89 31.89 1.1K
13:32 31.91 31.91 31.91 31.91 0.5K
13:33 31.90 31.90 31.88 31.89 1.2K
13:34 31.91 31.91 31.91 31.91 1.0K
13:35 31.90 31.90 31.87 31.87 0.4K
13:36 31.86 31.91 31.86 31.91 1.1K
13:39 31.91 31.99 31.91 31.99 3.3K
13:40 31.98 31.98 31.98 31.98 0.1K
13:41 31.99 31.99 31.99 31.99 0.1K
13:43 31.99 31.99 31.99 31.99 0.1K
13:45 31.99 31.99 31.99 31.99 0.6K
13:47 32.00 32.02 32.00 32.02 2.7K
13:48 32.02 32.05 32.02 32.05 1.1K
13:50 32.06 32.10 32.06 32.10 1.4K
13:51 32.09 32.09 32.07 32.07 3.2K
13:52 32.07 32.07 32.07 32.07 0.3K
13:53 32.08 32.08 32.08 32.08 0.2K
13:54 32.06 32.06 32.03 32.03 0.4K
13:56 32.02 32.02 32.02 32.02 0.3K
13:59 31.99 31.99 31.99 31.99 0.1K
14:00 31.97 31.99 31.97 31.99 1.5K
14:01 32.00 32.02 32.00 32.02 1.1K
14:02 32.01 32.03 32.01 32.03 1.3K
14:03 32.03 32.03 32.03 32.03 0.4K
14:04 32.04 32.04 32.04 32.04 0.3K
14:05 32.02 32.02 32.02 32.02 0.5K
14:06 32.01 32.01 32.01 32.01 0.1K
14:07 32.01 32.01 32.01 32.01 0.1K
14:09 32.00 32.00 32.00 32.00 0.3K
14:10 31.98 31.98 31.97 31.97 0.5K
14:11 31.92 31.93 31.91 31.93 1.5K
14:13 31.94 31.94 31.94 31.94 1.3K
14:16 31.94 31.94 31.94 31.94 0.1K
14:21 31.91 31.91 31.91 31.91 1.9K
14:22 31.91 31.91 31.85 31.85 4.3K
14:23 31.86 31.86 31.83 31.83 0.9K
14:24 31.83 31.83 31.83 31.83 0.2K
14:25 31.83 31.86 31.83 31.86 2.2K
14:26 31.85 31.85 31.85 31.85 0.9K
14:27 31.86 31.86 31.86 31.86 0.6K
14:29 31.87 31.88 31.87 31.88 0.8K
14:30 31.87 31.87 31.86 31.86 0.9K
14:33 31.86 31.86 31.86 31.86 0.5K
14:35 31.87 31.87 31.87 31.87 0.3K
14:36 31.88 31.89 31.88 31.89 1.1K
14:37 31.90 31.90 31.90 31.90 0.2K
14:39 31.89 31.90 31.88 31.88 3.4K
14:40 31.87 31.87 31.87 31.87 1.4K
14:41 31.87 31.87 31.85 31.85 0.5K
14:43 31.82 31.83 31.82 31.83 0.6K
14:44 31.83 31.84 31.83 31.83 1.3K
14:50 31.84 31.85 31.84 31.85 0.8K
14:52 31.86 31.86 31.86 31.86 0.7K
14:54 31.85 31.85 31.85 31.85 1.9K
14:55 31.86 31.90 31.86 31.90 1.3K
14:56 31.90 31.90 31.90 31.90 0.7K
14:57 31.90 31.91 31.90 31.91 1.4K
14:58 31.92 31.92 31.92 31.92 0.3K
15:00 31.93 31.93 31.93 31.93 2.9K
15:02 31.94 31.94 31.94 31.94 0.6K
15:08 31.92 31.92 31.90 31.90 0.8K
15:09 31.92 31.95 31.92 31.95 2.4K
15:10 31.96 31.96 31.96 31.96 0.1K
15:11 31.98 31.98 31.98 31.98 0.5K
15:12 32.00 32.00 32.00 32.00 0.6K
15:13 32.02 32.05 32.00 32.00 3.5K
15:15 31.95 31.95 31.95 31.95 0.1K
15:17 31.92 31.92 31.92 31.92 0.1K
15:18 31.92 31.92 31.90 31.90 0.2K
15:19 31.89 31.89 31.87 31.87 0.6K
15:21 31.90 31.90 31.90 31.90 0.1K
15:22 31.92 31.92 31.91 31.91 3.0K
15:23 31.90 31.90 31.86 31.87 2.3K
15:24 31.87 31.88 31.85 31.85 1.6K
15:25 31.86 31.91 31.86 31.91 1.2K
15:26 31.93 31.93 31.93 31.93 0.3K
15:28 31.95 31.97 31.95 31.97 0.5K
15:30 31.96 31.96 31.95 31.95 1.5K
15:31 31.96 31.96 31.96 31.96 1.1K
15:32 31.96 31.96 31.96 31.96 0.3K
15:34 31.96 31.99 31.96 31.99 4.6K
15:35 32.00 32.00 32.00 32.00 1.0K
15:37 32.00 32.00 32.00 32.00 0.3K
15:38 32.00 32.00 32.00 32.00 0.7K
15:39 32.00 32.02 31.99 32.02 12.1K
15:40 32.02 32.02 32.02 32.02 0.9K
15:41 32.03 32.03 32.03 32.03 0.8K
15:42 32.02 32.02 32.02 32.02 3.1K
15:43 32.01 32.01 32.01 32.01 0.8K
15:44 32.00 32.00 32.00 32.00 0.8K
15:45 32.01 32.02 32.01 32.02 2.4K
15:46 32.02 32.03 32.02 32.03 1.8K
15:47 32.02 32.02 32.00 32.00 2.7K
15:48 32.01 32.03 32.01 32.03 3.2K
15:49 32.03 32.03 32.03 32.03 0.1K
15:50 32.03 32.03 32.00 32.00 6.1K
15:51 32.01 32.02 32.01 32.02 1.4K
15:52 32.00 32.01 32.00 32.00 6.5K
15:53 32.00 32.00 32.00 32.00 1.1K
15:54 32.01 32.01 32.00 32.00 5.8K
15:55 32.00 32.03 32.00 32.00 5.7K
15:56 32.03 32.03 32.00 32.00 4.9K
15:57 32.02 32.02 32.00 32.01 1.1K
15:58 32.00 32.00 31.99 31.99 2.1K
15:59 32.00 32.01 32.00 32.00 5.2K
16:00 32.00 32.00 32.00 32.00 46.7K
16:01 32.00 32.00 32.00 32.00 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available