Endeavour Mining

EDV
🏛️ canada →
60.18
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 31.60 31.60 31.48 31.59 21.1K
09:31 31.60 31.69 31.58 31.69 3.7K
09:32 31.70 31.75 31.70 31.74 2.6K
09:33 31.77 31.79 31.77 31.79 2.5K
09:35 31.68 31.77 31.68 31.77 2.3K
09:36 31.76 31.76 31.76 31.76 0.7K
09:37 31.81 31.81 31.79 31.81 0.8K
09:38 31.82 31.82 31.81 31.81 0.5K
09:39 31.81 31.81 31.73 31.73 2.1K
09:40 31.76 31.76 31.76 31.76 0.1K
09:41 31.71 31.79 31.71 31.79 1.2K
09:42 31.80 31.82 31.80 31.82 2.5K
09:43 31.84 31.85 31.83 31.85 2.9K
09:44 31.86 31.86 31.85 31.85 0.3K
09:45 31.85 31.85 31.84 31.84 1.1K
09:46 31.85 31.85 31.85 31.85 0.1K
09:47 31.81 31.83 31.80 31.83 1.3K
09:48 31.83 31.86 31.83 31.86 0.6K
09:49 31.86 31.86 31.86 31.86 0.7K
09:50 31.83 31.84 31.83 31.84 0.4K
09:51 31.79 31.79 31.79 31.79 1.4K
09:52 31.78 31.78 31.78 31.78 0.6K
09:53 31.78 31.78 31.78 31.78 0.4K
09:54 31.79 31.79 31.79 31.79 0.5K
09:55 31.77 31.77 31.77 31.77 0.2K
09:56 31.78 31.79 31.76 31.79 3.6K
09:57 31.77 31.77 31.77 31.77 0.6K
09:58 31.79 31.79 31.78 31.78 0.4K
09:59 31.76 31.76 31.76 31.76 0.1K
10:00 31.77 31.79 31.76 31.79 0.9K
10:01 31.75 31.75 31.71 31.71 0.2K
10:03 31.68 31.69 31.68 31.69 1.8K
10:05 31.65 31.65 31.65 31.65 0.1K
10:06 31.68 31.74 31.68 31.74 2.6K
10:07 31.76 31.77 31.76 31.77 1.1K
10:08 31.79 31.79 31.79 31.79 0.1K
10:11 31.75 31.81 31.75 31.81 1.2K
10:12 31.81 31.83 31.81 31.83 0.2K
10:15 31.82 31.82 31.82 31.82 0.2K
10:16 31.80 31.80 31.80 31.80 0.2K
10:17 31.80 31.80 31.78 31.78 0.7K
10:18 31.77 31.77 31.77 31.77 0.8K
10:19 31.79 31.80 31.79 31.80 0.7K
10:20 31.73 31.73 31.72 31.72 1.0K
10:21 31.75 31.75 31.75 31.75 0.3K
10:22 31.72 31.72 31.72 31.72 0.4K
10:24 31.70 31.70 31.70 31.70 1.1K
10:25 31.71 31.72 31.71 31.71 0.9K
10:26 31.70 31.70 31.70 31.70 0.5K
10:27 31.71 31.71 31.64 31.64 1.3K
10:28 31.66 31.66 31.64 31.64 0.2K
10:29 31.61 31.61 31.61 31.61 0.6K
10:31 31.59 31.60 31.59 31.59 1.5K
10:33 31.60 31.61 31.60 31.61 0.5K
10:34 31.61 31.61 31.61 31.61 0.2K
10:35 31.62 31.63 31.62 31.63 0.6K
10:36 31.62 31.62 31.62 31.62 0.1K
10:37 31.63 31.63 31.62 31.62 0.2K
10:38 31.61 31.61 31.59 31.59 0.4K
10:39 31.62 31.64 31.62 31.64 1.2K
10:41 31.66 31.67 31.66 31.67 0.8K
10:43 31.70 31.70 31.70 31.70 1.3K
10:46 31.72 31.72 31.69 31.71 3.4K
10:49 31.71 31.71 31.71 31.71 0.1K
10:50 31.70 31.70 31.70 31.70 0.1K
10:53 31.70 31.71 31.70 31.71 0.7K
10:56 31.65 31.65 31.65 31.65 0.5K
10:57 31.64 31.64 31.64 31.64 0.1K
10:59 31.72 31.78 31.72 31.78 6.9K
11:00 31.76 31.77 31.76 31.77 1.9K
11:01 31.75 31.75 31.73 31.73 0.3K
11:02 31.71 31.71 31.71 31.71 0.5K
11:03 31.71 31.71 31.71 31.71 0.1K
11:04 31.70 31.70 31.70 31.70 0.2K
11:05 31.70 31.70 31.70 31.70 0.5K
11:07 31.70 31.70 31.70 31.70 2.1K
11:08 31.70 31.70 31.70 31.70 0.1K
11:09 31.67 31.68 31.67 31.68 1.6K
11:10 31.69 31.69 31.67 31.67 0.5K
11:11 31.70 31.70 31.69 31.69 2.8K
11:12 31.70 31.70 31.70 31.70 0.1K
11:13 31.70 31.70 31.70 31.70 0.5K
11:14 31.70 31.70 31.70 31.70 2.0K
11:16 31.69 31.69 31.69 31.69 0.1K
11:17 31.70 31.70 31.70 31.70 0.5K
11:18 31.71 31.72 31.71 31.72 1.4K
11:19 31.73 31.73 31.73 31.73 0.3K
11:23 31.74 31.76 31.74 31.76 0.6K
11:24 31.74 31.74 31.74 31.74 0.4K
11:25 31.75 31.75 31.75 31.75 0.1K
11:26 31.75 31.76 31.74 31.76 1.1K
11:27 31.76 31.77 31.76 31.77 0.6K
11:30 31.75 31.75 31.73 31.73 0.8K
11:31 31.72 31.72 31.72 31.72 0.1K
11:34 31.70 31.70 31.70 31.70 0.4K
11:35 31.76 31.76 31.72 31.75 9.5K
11:36 31.75 31.75 31.71 31.72 2.0K
11:37 31.72 31.72 31.72 31.72 0.3K
11:38 31.72 31.73 31.72 31.73 0.9K
11:39 31.78 31.78 31.78 31.78 0.3K
11:41 31.78 31.78 31.78 31.78 0.3K
11:43 31.78 31.81 31.78 31.81 1.7K
11:44 31.82 31.84 31.82 31.84 0.6K
11:45 31.84 31.86 31.84 31.86 1.7K
11:47 31.82 31.82 31.80 31.80 3.0K
11:49 31.81 31.82 31.81 31.82 0.2K
11:50 31.82 31.83 31.82 31.83 0.2K
11:51 31.82 31.82 31.82 31.82 0.1K
11:53 31.82 31.82 31.82 31.82 0.1K
11:56 31.83 31.83 31.83 31.83 1.2K
11:57 31.83 31.83 31.83 31.83 0.3K
11:58 31.82 31.82 31.82 31.82 0.2K
11:59 31.81 31.81 31.81 31.81 0.1K
12:00 31.81 31.81 31.79 31.79 0.2K
12:01 31.79 31.79 31.79 31.79 0.2K
12:02 31.79 31.79 31.79 31.79 0.2K
12:03 31.80 31.80 31.80 31.80 0.6K
12:05 31.80 31.84 31.80 31.84 2.4K
12:07 31.85 31.85 31.85 31.85 0.1K
12:10 31.86 31.86 31.86 31.86 0.1K
12:11 31.86 31.86 31.86 31.86 0.8K
12:13 31.87 31.87 31.86 31.86 0.2K
12:14 31.84 31.84 31.84 31.84 0.8K
12:15 31.85 31.85 31.85 31.85 0.2K
12:16 31.86 31.88 31.86 31.88 2.2K
12:20 31.87 31.87 31.87 31.87 0.6K
12:22 31.87 31.87 31.87 31.87 0.9K
12:23 31.88 31.88 31.88 31.88 0.3K
12:24 31.88 31.88 31.88 31.88 0.2K
12:25 31.88 31.89 31.88 31.89 1.5K
12:29 31.92 31.92 31.92 31.92 0.2K
12:33 31.91 31.91 31.91 31.91 0.4K
12:34 31.92 31.92 31.92 31.92 0.2K
12:35 31.92 31.92 31.91 31.91 0.3K
12:36 31.92 31.92 31.92 31.92 0.4K
12:37 31.92 31.94 31.92 31.94 0.9K
12:40 31.94 31.95 31.94 31.95 0.2K
12:43 31.93 31.93 31.93 31.93 0.2K
12:44 31.93 31.93 31.93 31.93 0.6K
12:48 31.93 31.94 31.93 31.94 0.8K
12:54 31.97 31.97 31.97 31.97 4.3K
12:56 31.96 31.96 31.95 31.95 0.9K
12:57 31.95 31.95 31.95 31.95 0.1K
12:58 31.95 31.96 31.95 31.95 4.0K
12:59 31.95 31.95 31.95 31.95 0.1K
13:00 31.94 31.94 31.94 31.94 0.1K
13:01 31.94 31.94 31.94 31.94 0.1K
13:05 31.93 31.94 31.91 31.94 2.0K
13:07 31.94 31.97 31.94 31.97 1.2K
13:09 31.96 31.97 31.96 31.97 0.5K
13:12 31.98 31.98 31.98 31.98 0.1K
13:14 31.96 31.97 31.96 31.97 1.1K
13:15 31.97 31.97 31.97 31.97 0.4K
13:18 31.98 31.99 31.98 31.99 0.8K
13:20 32.00 32.00 31.98 31.98 0.7K
13:23 31.96 31.97 31.96 31.97 0.3K
13:25 31.96 31.96 31.96 31.96 0.1K
13:27 31.97 31.97 31.97 31.97 0.5K
13:30 31.96 31.96 31.96 31.96 0.3K
13:31 31.96 31.96 31.96 31.96 0.8K
13:34 31.96 31.96 31.96 31.96 0.7K
13:35 31.96 31.96 31.96 31.96 0.1K
13:36 31.96 31.96 31.96 31.96 0.1K
13:37 31.96 31.96 31.96 31.96 0.1K
13:41 31.96 31.96 31.96 31.96 0.1K
13:42 31.96 31.96 31.96 31.96 0.1K
13:44 31.97 31.97 31.97 31.97 1.8K
13:46 31.97 31.97 31.97 31.97 0.1K
13:48 31.96 31.96 31.94 31.94 1.0K
13:52 31.93 31.94 31.93 31.94 2.0K
13:59 31.94 31.94 31.94 31.94 0.2K
14:01 31.93 31.94 31.93 31.93 0.3K
14:03 31.92 31.92 31.89 31.90 1.8K
14:08 31.87 31.87 31.87 31.87 0.2K
14:10 31.86 31.86 31.86 31.86 0.2K
14:11 31.85 31.85 31.85 31.85 0.5K
14:12 31.85 31.85 31.85 31.85 0.1K
14:13 31.85 31.85 31.85 31.85 0.1K
14:15 31.85 31.85 31.85 31.85 0.2K
14:16 31.86 31.86 31.86 31.86 1.0K
14:17 31.87 31.88 31.87 31.88 0.6K
14:18 31.88 31.88 31.88 31.88 0.4K
14:21 31.86 31.86 31.86 31.86 0.9K
14:24 31.86 31.86 31.86 31.86 0.8K
14:25 31.86 31.86 31.86 31.86 0.2K
14:26 31.86 31.86 31.86 31.86 1.1K
14:27 31.86 31.86 31.86 31.86 6.6K
14:28 31.85 31.85 31.84 31.84 0.8K
14:29 31.82 31.82 31.81 31.81 0.7K
14:30 31.82 31.82 31.82 31.82 2.3K
14:31 31.83 31.84 31.83 31.84 1.7K
14:32 31.86 31.86 31.86 31.86 0.5K
14:33 31.86 31.86 31.86 31.86 0.4K
14:34 31.86 31.86 31.84 31.84 1.9K
14:36 31.82 31.82 31.82 31.82 0.2K
14:37 31.83 31.83 31.83 31.83 1.1K
14:40 31.83 31.83 31.83 31.83 0.7K
14:41 31.83 31.84 31.83 31.83 1.7K
14:42 31.84 31.86 31.84 31.86 1.1K
14:43 31.86 31.87 31.86 31.87 0.4K
14:44 31.88 31.88 31.88 31.88 0.3K
14:46 31.87 31.87 31.85 31.85 2.7K
14:47 31.86 31.87 31.86 31.87 2.4K
14:48 31.87 31.87 31.87 31.87 0.2K
14:49 31.87 31.87 31.86 31.86 0.2K
14:50 31.86 31.86 31.86 31.86 0.1K
14:51 31.87 31.88 31.87 31.87 5.3K
14:53 31.87 31.88 31.87 31.88 2.2K
14:54 31.88 31.88 31.88 31.88 1.8K
14:56 31.87 31.88 31.87 31.88 0.9K
14:57 31.86 31.86 31.86 31.86 0.1K
15:00 31.86 31.86 31.86 31.86 1.8K
15:04 31.84 31.84 31.84 31.84 0.1K
15:05 31.81 31.81 31.81 31.81 0.1K
15:06 31.83 31.83 31.83 31.83 0.5K
15:08 31.83 31.83 31.83 31.83 0.1K
15:10 31.83 31.83 31.83 31.83 0.6K
15:11 31.83 31.83 31.83 31.83 0.4K
15:12 31.83 31.84 31.83 31.84 0.2K
15:13 31.83 31.83 31.83 31.83 0.2K
15:14 31.83 31.84 31.83 31.83 1.1K
15:15 31.83 31.83 31.83 31.83 0.4K
15:16 31.83 31.83 31.83 31.83 0.5K
15:17 31.83 31.83 31.83 31.83 1.1K
15:18 31.83 31.83 31.82 31.82 0.8K
15:19 31.82 31.83 31.82 31.83 0.4K
15:20 31.83 31.83 31.83 31.83 0.1K
15:21 31.84 31.86 31.84 31.85 3.9K
15:23 31.85 31.85 31.85 31.85 1.7K
15:25 31.84 31.85 31.84 31.84 4.0K
15:26 31.85 31.85 31.84 31.84 2.6K
15:27 31.85 31.85 31.85 31.85 2.7K
15:28 31.85 31.85 31.85 31.85 0.8K
15:29 31.85 31.85 31.85 31.85 0.3K
15:31 31.85 31.85 31.85 31.85 0.9K
15:32 31.84 31.85 31.84 31.85 1.6K
15:33 31.85 31.85 31.85 31.85 5.6K
15:34 31.85 31.85 31.85 31.85 0.4K
15:35 31.85 31.85 31.85 31.85 1.2K
15:36 31.85 31.85 31.85 31.85 1.1K
15:37 31.85 31.85 31.84 31.84 5.6K
15:38 31.85 31.85 31.82 31.82 6.6K
15:39 31.82 31.82 31.82 31.82 0.3K
15:40 31.82 31.82 31.82 31.82 1.6K
15:41 31.83 31.84 31.83 31.83 1.3K
15:42 31.83 31.83 31.83 31.83 0.4K
15:43 31.83 31.83 31.81 31.81 1.1K
15:44 31.79 31.79 31.77 31.77 1.7K
15:45 31.78 31.79 31.77 31.77 0.8K
15:46 31.78 31.78 31.76 31.77 0.5K
15:47 31.78 31.78 31.78 31.78 2.0K
15:48 31.76 31.77 31.76 31.77 1.4K
15:49 31.76 31.78 31.76 31.78 4.2K
15:50 31.78 31.79 31.78 31.79 3.5K
15:51 31.78 31.78 31.77 31.78 1.6K
15:52 31.77 31.77 31.75 31.75 2.3K
15:53 31.76 31.79 31.76 31.77 4.3K
15:54 31.78 31.78 31.78 31.78 1.5K
15:55 31.75 31.81 31.73 31.81 13.9K
15:56 31.82 31.84 31.80 31.84 4.1K
15:57 31.83 31.83 31.83 31.83 2.8K
15:58 31.83 31.83 31.81 31.81 8.0K
15:59 31.81 31.83 31.79 31.80 6.8K
16:00 31.83 31.83 31.83 31.83 45.3K
16:01 31.83 31.83 31.83 31.83 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available