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 31.89 31.89 31.68 31.72 15.8K
09:31 31.75 31.82 31.75 31.82 1.3K
09:32 31.84 31.84 31.80 31.82 0.8K
09:33 31.74 31.74 31.72 31.72 0.9K
09:34 31.70 31.72 31.70 31.72 0.2K
09:36 31.61 31.67 31.60 31.67 4.3K
09:37 31.71 31.71 31.70 31.71 0.7K
09:38 31.71 31.72 31.71 31.72 0.6K
09:39 31.71 31.76 31.71 31.76 1.2K
09:40 31.78 31.81 31.76 31.78 4.0K
09:41 31.80 31.81 31.80 31.81 0.7K
09:42 31.83 31.83 31.83 31.83 0.5K
09:44 31.84 31.84 31.82 31.82 0.4K
09:45 31.77 31.77 31.75 31.77 4.7K
09:46 31.79 31.81 31.79 31.81 0.9K
09:47 31.80 31.81 31.80 31.81 0.4K
09:48 31.81 31.82 31.81 31.82 1.8K
09:49 31.81 31.81 31.81 31.81 1.2K
09:50 31.79 31.79 31.78 31.78 1.0K
09:51 31.77 31.77 31.77 31.77 0.9K
09:53 31.79 31.80 31.79 31.79 1.1K
09:54 31.79 31.79 31.79 31.79 0.1K
09:56 31.77 31.77 31.69 31.69 3.5K
09:57 31.68 31.68 31.68 31.68 0.4K
09:58 31.68 31.70 31.68 31.70 2.4K
09:59 31.69 31.69 31.69 31.69 0.6K
10:00 31.76 31.77 31.76 31.77 0.6K
10:02 31.77 31.79 31.77 31.77 3.8K
10:03 31.81 31.81 31.81 31.81 1.6K
10:04 31.76 31.76 31.76 31.76 0.2K
10:06 31.81 31.81 31.81 31.81 1.9K
10:07 31.83 31.87 31.83 31.87 2.3K
10:08 31.84 31.84 31.82 31.82 0.2K
10:09 31.81 31.81 31.80 31.80 1.0K
10:11 31.76 31.79 31.76 31.79 0.9K
10:12 31.78 31.79 31.78 31.79 0.2K
10:15 31.79 31.79 31.75 31.77 9.2K
10:16 31.78 31.80 31.78 31.78 9.4K
10:17 31.80 31.80 31.80 31.80 0.3K
10:18 31.82 31.82 31.82 31.82 0.1K
10:20 31.78 31.78 31.77 31.77 0.7K
10:21 31.77 31.77 31.77 31.77 0.2K
10:23 31.79 31.79 31.79 31.79 0.1K
10:25 31.79 31.81 31.79 31.81 2.5K
10:26 31.83 31.83 31.82 31.82 0.6K
10:27 31.82 31.82 31.82 31.82 0.2K
10:28 31.80 31.80 31.80 31.80 0.7K
10:29 31.77 31.77 31.77 31.77 0.6K
10:31 31.79 31.79 31.78 31.78 0.2K
10:33 31.80 31.80 31.79 31.79 2.0K
10:35 31.82 31.84 31.82 31.84 0.9K
10:36 31.86 31.88 31.86 31.87 0.5K
10:37 31.87 31.89 31.87 31.89 0.5K
10:38 31.89 31.93 31.89 31.93 2.4K
10:39 31.93 31.93 31.93 31.93 0.7K
10:40 31.95 31.95 31.95 31.95 0.5K
10:41 31.93 31.93 31.93 31.93 0.3K
10:42 31.91 31.91 31.91 31.91 0.2K
10:43 31.89 31.89 31.89 31.89 0.1K
10:44 31.88 31.88 31.88 31.88 0.2K
10:45 31.86 31.88 31.86 31.88 0.5K
10:46 31.88 31.92 31.88 31.92 1.9K
10:47 31.95 32.00 31.95 32.00 3.0K
10:49 31.96 31.96 31.95 31.95 0.8K
10:50 31.93 31.93 31.93 31.93 0.3K
10:51 31.95 31.95 31.95 31.95 0.1K
10:52 31.93 31.93 31.93 31.93 0.1K
10:53 31.91 31.91 31.91 31.91 0.2K
10:55 31.93 31.93 31.93 31.93 0.2K
10:56 31.94 31.95 31.94 31.95 0.6K
10:57 31.97 31.97 31.97 31.97 0.1K
10:58 31.93 31.94 31.93 31.94 1.8K
11:00 31.94 31.94 31.94 31.94 0.2K
11:02 31.94 31.94 31.94 31.94 0.4K
11:03 31.96 31.96 31.96 31.96 0.2K
11:04 31.95 31.95 31.95 31.95 1.0K
11:05 31.93 31.93 31.92 31.93 2.8K
11:06 31.93 31.94 31.93 31.94 0.2K
11:07 31.95 31.95 31.95 31.95 0.1K
11:08 31.94 31.94 31.94 31.94 0.1K
11:09 31.93 31.93 31.92 31.92 0.2K
11:11 31.95 31.95 31.95 31.95 1.9K
11:12 31.95 31.95 31.93 31.93 0.8K
11:13 31.93 31.93 31.91 31.91 0.6K
11:14 31.91 31.91 31.90 31.90 0.6K
11:16 31.87 31.87 31.87 31.87 0.3K
11:17 31.85 31.85 31.84 31.85 0.7K
11:18 31.87 31.87 31.87 31.87 0.2K
11:19 31.87 31.87 31.87 31.87 0.1K
11:22 31.90 31.90 31.90 31.90 0.2K
11:23 31.93 31.94 31.92 31.94 0.4K
11:24 31.94 32.00 31.94 32.00 1.5K
11:26 32.02 32.04 32.02 32.02 8.5K
11:27 32.01 32.01 31.96 31.96 3.4K
11:29 31.95 31.97 31.95 31.96 0.5K
11:30 31.98 31.98 31.98 31.98 0.3K
11:32 31.96 31.97 31.96 31.97 0.8K
11:33 31.98 32.00 31.98 32.00 1.5K
11:34 32.03 32.06 32.02 32.02 4.5K
11:35 31.94 31.94 31.89 31.89 0.7K
11:36 31.88 31.90 31.88 31.90 0.3K
11:37 31.89 31.90 31.89 31.90 0.5K
11:42 31.91 31.92 31.91 31.92 0.3K
11:43 31.92 31.92 31.92 31.92 0.2K
11:45 31.89 31.89 31.88 31.88 0.4K
11:46 31.84 31.84 31.83 31.83 0.6K
11:52 31.81 31.82 31.81 31.82 0.5K
11:53 31.83 31.83 31.83 31.83 0.2K
12:03 31.82 31.83 31.82 31.83 0.6K
12:04 31.83 31.83 31.83 31.83 0.3K
12:08 31.86 31.86 31.86 31.86 0.5K
12:09 31.87 31.88 31.87 31.88 0.2K
12:12 31.87 31.89 31.87 31.89 0.3K
12:15 31.90 31.90 31.90 31.90 1.4K
12:16 31.88 31.88 31.88 31.88 0.1K
12:20 31.93 31.95 31.93 31.95 1.0K
12:21 31.96 31.96 31.96 31.96 0.1K
12:23 31.96 31.97 31.96 31.97 1.9K
12:25 31.95 31.95 31.95 31.95 0.2K
12:27 31.94 31.94 31.94 31.94 0.1K
12:29 31.94 31.94 31.94 31.94 0.1K
12:33 31.95 31.95 31.95 31.95 0.3K
12:35 31.95 31.95 31.95 31.95 0.3K
12:38 31.95 31.96 31.95 31.96 0.3K
12:39 31.98 31.98 31.98 31.98 0.1K
12:43 31.97 31.97 31.97 31.97 0.4K
12:44 31.98 31.98 31.98 31.98 0.1K
12:48 31.98 31.98 31.98 31.98 0.2K
12:50 31.98 31.98 31.92 31.92 1.7K
12:51 31.92 31.92 31.92 31.92 0.9K
12:53 31.91 31.91 31.91 31.91 1.0K
12:55 31.91 31.91 31.91 31.91 0.2K
12:56 31.92 31.92 31.92 31.92 1.2K
12:58 31.91 31.91 31.91 31.91 0.2K
12:59 31.91 31.93 31.91 31.93 3.3K
13:00 31.92 31.92 31.92 31.92 0.3K
13:02 31.91 31.91 31.91 31.91 0.4K
13:05 31.90 31.90 31.90 31.90 0.7K
13:07 31.89 31.89 31.89 31.89 0.2K
13:10 31.87 31.87 31.87 31.87 0.2K
13:13 31.86 31.86 31.86 31.86 1.4K
13:14 31.86 31.86 31.84 31.84 3.1K
13:17 31.84 31.84 31.82 31.82 2.0K
13:19 31.82 31.82 31.82 31.82 0.6K
13:21 31.83 31.84 31.83 31.84 1.0K
13:22 31.84 31.85 31.84 31.85 0.4K
13:24 31.86 31.86 31.86 31.86 0.1K
13:27 31.85 31.85 31.85 31.85 0.1K
13:30 31.84 31.84 31.84 31.84 0.4K
13:33 31.85 31.86 31.85 31.86 0.5K
13:34 31.87 31.87 31.87 31.87 0.2K
13:35 31.85 31.86 31.85 31.86 0.2K
13:39 31.87 31.87 31.87 31.87 0.1K
13:40 31.86 31.86 31.85 31.85 1.3K
13:41 31.84 31.84 31.83 31.83 0.4K
13:42 31.81 31.81 31.81 31.81 0.1K
13:44 31.83 31.84 31.83 31.84 1.0K
13:47 31.85 31.85 31.84 31.84 0.5K
13:50 31.84 31.84 31.84 31.84 0.1K
13:52 31.83 31.83 31.83 31.83 0.1K
13:53 31.82 31.82 31.82 31.82 0.5K
13:56 31.78 31.84 31.78 31.84 0.9K
13:57 31.86 31.87 31.86 31.87 0.3K
13:59 31.87 31.88 31.87 31.88 0.3K
14:00 31.89 31.89 31.89 31.89 0.1K
14:03 31.89 31.89 31.89 31.89 0.1K
14:04 31.91 31.91 31.91 31.91 0.1K
14:05 31.92 31.92 31.92 31.92 0.2K
14:06 31.93 31.93 31.93 31.93 0.1K
14:09 31.94 31.94 31.94 31.94 0.1K
14:13 31.94 31.94 31.93 31.93 0.7K
14:15 31.94 31.95 31.94 31.95 0.4K
14:17 31.96 31.96 31.96 31.96 0.3K
14:20 31.93 31.93 31.93 31.93 0.2K
14:21 31.93 31.93 31.93 31.93 0.3K
14:27 31.92 31.92 31.92 31.92 0.7K
14:29 31.91 31.91 31.91 31.91 0.4K
14:30 31.89 31.89 31.89 31.89 0.2K
14:32 31.89 31.90 31.89 31.90 1.2K
14:36 31.91 31.91 31.90 31.90 0.7K
14:37 31.90 31.91 31.90 31.91 1.0K
14:39 31.92 31.92 31.92 31.92 0.6K
14:41 31.91 31.91 31.91 31.91 0.1K
14:42 31.93 31.94 31.93 31.94 0.4K
14:44 31.93 31.93 31.93 31.93 0.1K
14:46 31.95 31.97 31.95 31.97 0.8K
14:47 31.96 31.96 31.96 31.96 0.6K
14:49 31.94 31.94 31.94 31.94 0.5K
14:50 31.95 31.95 31.95 31.95 0.1K
14:51 31.96 31.96 31.95 31.95 0.7K
14:52 31.94 31.95 31.94 31.95 0.7K
14:54 31.95 31.96 31.95 31.96 0.5K
14:55 31.98 31.98 31.98 31.98 1.8K
14:56 31.97 31.97 31.97 31.97 0.3K
14:58 31.95 31.95 31.95 31.95 0.2K
15:01 31.93 31.93 31.93 31.93 0.6K
15:02 31.95 31.99 31.95 31.99 2.2K
15:04 32.01 32.01 32.01 32.01 0.1K
15:06 31.99 32.00 31.99 32.00 0.9K
15:09 32.01 32.01 32.01 32.01 0.1K
15:13 32.02 32.02 32.02 32.02 0.4K
15:14 32.02 32.02 32.01 32.01 0.7K
15:15 32.01 32.01 32.01 32.01 0.1K
15:16 32.02 32.03 32.02 32.03 0.5K
15:19 32.04 32.04 32.03 32.03 0.3K
15:21 32.05 32.05 32.03 32.03 0.7K
15:24 32.03 32.03 32.02 32.02 0.6K
15:27 32.02 32.03 32.02 32.03 0.4K
15:29 32.03 32.03 32.00 32.00 0.8K
15:30 31.99 31.99 31.99 31.99 0.3K
15:32 32.00 32.01 32.00 32.00 1.2K
15:34 32.00 32.00 31.98 32.00 2.1K
15:37 32.01 32.01 32.00 32.00 1.4K
15:39 31.98 32.02 31.98 32.02 1.2K
15:44 32.03 32.03 32.01 32.03 1.2K
15:45 32.02 32.02 32.01 32.01 0.6K
15:48 32.02 32.02 32.02 32.02 1.4K
15:49 32.01 32.01 32.00 32.00 1.1K
15:50 32.04 32.04 32.02 32.02 1.9K
15:51 32.00 32.00 32.00 32.00 0.3K
15:52 31.99 32.00 31.99 31.99 1.2K
15:53 31.99 32.00 31.99 32.00 3.0K
15:54 32.00 32.01 32.00 32.01 1.9K
15:55 32.02 32.03 32.01 32.01 2.4K
15:56 31.99 32.01 31.99 32.01 8.1K
15:57 32.01 32.01 32.00 32.01 3.6K
15:58 32.00 32.01 32.00 32.01 3.4K
15:59 32.01 32.02 31.99 31.99 3.2K
16:00 32.01 32.01 32.01 32.01 39.5K
16:01 32.01 32.01 32.01 32.01 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available