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 32.02 32.18 32.02 32.17 16.7K
09:31 32.12 32.16 32.08 32.11 2.7K
09:32 32.10 32.10 32.04 32.05 0.9K
09:33 32.06 32.06 32.06 32.06 0.2K
09:34 32.03 32.06 32.00 32.06 3.6K
09:35 32.08 32.14 32.08 32.11 1.2K
09:36 32.08 32.08 32.02 32.02 1.6K
09:37 32.06 32.07 32.06 32.07 0.8K
09:38 32.05 32.06 32.05 32.06 0.4K
09:39 32.04 32.04 32.04 32.04 0.2K
09:40 32.02 32.02 32.02 32.02 0.4K
09:41 31.97 31.97 31.97 31.97 0.1K
09:42 32.00 32.01 32.00 32.01 0.7K
09:43 32.00 32.02 32.00 32.02 0.2K
09:47 31.93 31.93 31.92 31.92 0.7K
09:48 31.90 31.94 31.88 31.94 5.1K
09:51 31.88 31.88 31.88 31.88 0.2K
09:52 31.91 31.91 31.91 31.91 0.1K
09:55 31.84 31.88 31.84 31.88 0.3K
09:57 31.86 31.86 31.86 31.86 0.1K
10:01 31.84 31.84 31.84 31.84 0.1K
10:02 31.87 31.91 31.85 31.91 11.2K
10:03 31.93 31.93 31.92 31.92 2.0K
10:04 31.92 31.93 31.86 31.86 0.9K
10:10 31.83 31.86 31.83 31.86 4.2K
10:13 31.79 31.79 31.78 31.78 0.4K
10:14 31.80 31.80 31.80 31.80 0.2K
10:15 31.75 31.75 31.75 31.75 0.1K
10:20 31.62 31.66 31.61 31.66 3.4K
10:22 31.56 31.58 31.56 31.58 0.8K
10:23 31.56 31.58 31.56 31.58 0.8K
10:24 31.60 31.66 31.60 31.66 2.7K
10:25 31.66 31.66 31.66 31.66 0.2K
10:29 31.60 31.60 31.57 31.58 5.0K
10:30 31.59 31.59 31.57 31.57 3.1K
10:31 31.55 31.59 31.55 31.58 1.1K
10:32 31.57 31.57 31.57 31.57 0.3K
10:33 31.57 31.59 31.55 31.55 0.6K
10:34 31.56 31.59 31.56 31.59 0.9K
10:36 31.65 31.65 31.65 31.65 0.7K
10:37 31.65 31.65 31.65 31.65 0.1K
10:38 31.67 31.69 31.67 31.69 0.2K
10:40 31.72 31.72 31.72 31.72 0.1K
10:42 31.74 31.74 31.74 31.74 0.2K
10:43 31.77 31.77 31.77 31.77 0.4K
10:44 31.77 31.77 31.77 31.77 0.1K
10:45 31.79 31.79 31.79 31.79 0.2K
10:46 31.78 31.79 31.78 31.78 2.2K
10:47 31.76 31.76 31.73 31.73 0.4K
10:48 31.70 31.70 31.63 31.63 11.1K
10:49 31.65 31.65 31.65 31.65 0.2K
10:50 31.66 31.66 31.66 31.66 0.3K
10:51 31.66 31.66 31.65 31.65 0.6K
10:52 31.65 31.65 31.62 31.62 2.9K
10:53 31.65 31.65 31.61 31.61 0.6K
10:54 31.62 31.62 31.62 31.62 0.8K
10:56 31.65 31.65 31.64 31.64 15.1K
10:57 31.64 31.64 31.61 31.63 1.7K
10:58 31.63 31.63 31.63 31.63 0.2K
10:59 31.63 31.63 31.61 31.61 0.5K
11:00 31.62 31.64 31.62 31.64 0.8K
11:01 31.61 31.61 31.59 31.59 0.7K
11:02 31.61 31.61 31.61 31.61 0.2K
11:03 31.60 31.61 31.59 31.61 6.6K
11:04 31.62 31.63 31.62 31.63 0.2K
11:05 31.64 31.66 31.64 31.66 4.3K
11:06 31.66 31.70 31.66 31.68 1.9K
11:07 31.71 31.71 31.70 31.70 0.9K
11:08 31.70 31.70 31.70 31.70 0.8K
11:09 31.70 31.70 31.66 31.66 0.4K
11:12 31.61 31.61 31.58 31.60 1.1K
11:13 31.61 31.62 31.61 31.62 0.9K
11:16 31.60 31.60 31.58 31.58 2.3K
11:17 31.50 31.51 31.50 31.51 1.3K
11:19 31.49 31.49 31.49 31.49 0.8K
11:20 31.49 31.49 31.49 31.49 0.5K
11:21 31.47 31.47 31.47 31.47 1.0K
11:23 31.45 31.47 31.45 31.47 4.6K
11:24 31.48 31.48 31.48 31.48 0.3K
11:25 31.47 31.47 31.47 31.47 0.3K
11:26 31.45 31.45 31.41 31.41 4.4K
11:27 31.42 31.42 31.42 31.42 0.5K
11:29 31.44 31.44 31.44 31.44 0.3K
11:33 31.45 31.46 31.45 31.46 0.6K
11:34 31.47 31.51 31.47 31.51 3.1K
11:37 31.51 31.51 31.51 31.51 0.3K
11:38 31.52 31.52 31.52 31.52 0.1K
11:39 31.53 31.54 31.53 31.54 0.3K
11:40 31.56 31.56 31.56 31.56 0.1K
11:43 31.53 31.53 31.50 31.50 1.5K
11:44 31.51 31.51 31.51 31.51 0.3K
11:46 31.51 31.57 31.51 31.54 2.0K
11:47 31.55 31.55 31.55 31.55 0.7K
11:48 31.55 31.55 31.55 31.55 3.1K
11:49 31.55 31.56 31.55 31.56 0.9K
11:50 31.53 31.56 31.53 31.56 1.1K
11:51 31.56 31.58 31.56 31.58 0.3K
11:52 31.59 31.59 31.59 31.59 0.1K
11:53 31.56 31.56 31.56 31.56 0.1K
11:54 31.59 31.60 31.59 31.60 0.7K
11:55 31.64 31.64 31.64 31.64 0.3K
11:58 31.62 31.62 31.62 31.62 0.1K
12:00 31.60 31.60 31.60 31.60 0.6K
12:01 31.62 31.62 31.62 31.62 0.1K
12:05 31.59 31.59 31.56 31.56 0.6K
12:08 31.54 31.55 31.54 31.55 0.5K
12:15 31.54 31.54 31.52 31.52 0.5K
12:16 31.52 31.52 31.52 31.52 0.2K
12:17 31.52 31.52 31.52 31.52 0.1K
12:18 31.56 31.57 31.55 31.55 2.8K
12:21 31.57 31.57 31.57 31.57 0.5K
12:22 31.55 31.55 31.54 31.54 0.3K
12:27 31.55 31.55 31.55 31.55 0.2K
12:30 31.53 31.55 31.53 31.55 0.5K
12:33 31.55 31.55 31.55 31.55 0.7K
12:37 31.55 31.56 31.55 31.56 0.8K
12:38 31.55 31.56 31.55 31.56 3.1K
12:39 31.55 31.55 31.55 31.55 0.2K
12:40 31.54 31.54 31.53 31.53 1.0K
12:41 31.55 31.55 31.55 31.55 0.2K
12:42 31.52 31.52 31.52 31.52 0.4K
12:43 31.52 31.52 31.51 31.51 2.9K
12:44 31.51 31.53 31.51 31.53 0.9K
12:45 31.53 31.53 31.53 31.53 0.3K
12:47 31.50 31.50 31.50 31.50 0.2K
12:48 31.54 31.56 31.54 31.56 0.7K
12:51 31.54 31.54 31.50 31.50 1.5K
12:52 31.49 31.49 31.49 31.49 0.3K
12:53 31.49 31.49 31.49 31.49 0.1K
12:54 31.50 31.50 31.50 31.50 0.1K
12:55 31.49 31.49 31.49 31.49 0.8K
12:56 31.50 31.50 31.50 31.50 0.2K
12:57 31.49 31.49 31.49 31.49 0.7K
13:00 31.50 31.50 31.47 31.47 1.0K
13:04 31.44 31.44 31.44 31.44 0.3K
13:05 31.41 31.41 31.41 31.41 0.1K
13:08 31.42 31.45 31.42 31.45 0.9K
13:09 31.43 31.43 31.43 31.43 0.5K
13:21 31.37 31.37 31.37 31.37 0.1K
13:24 31.34 31.34 31.34 31.34 0.2K
13:27 31.35 31.35 31.35 31.35 0.3K
13:29 31.34 31.34 31.34 31.34 0.3K
13:30 31.34 31.34 31.33 31.33 0.7K
13:31 31.32 31.32 31.32 31.32 0.1K
13:34 31.33 31.35 31.33 31.35 1.7K
13:36 31.33 31.33 31.33 31.33 0.7K
13:39 31.31 31.36 31.26 31.36 26.3K
13:41 31.36 31.40 31.36 31.40 11.3K
13:42 31.42 31.44 31.42 31.44 0.5K
13:43 31.43 31.43 31.41 31.41 1.4K
13:47 31.38 31.38 31.38 31.38 0.1K
13:49 31.39 31.42 31.39 31.42 0.7K
13:54 31.41 31.41 31.41 31.41 0.1K
13:55 31.43 31.43 31.43 31.43 0.2K
13:56 31.44 31.44 31.44 31.44 0.1K
14:00 31.44 31.45 31.44 31.44 0.7K
14:03 31.43 31.43 31.43 31.43 0.2K
14:08 31.41 31.41 31.39 31.39 0.3K
14:09 31.41 31.47 31.41 31.47 2.1K
14:12 31.47 31.50 31.47 31.50 0.7K
14:14 31.47 31.47 31.47 31.47 0.2K
14:15 31.46 31.46 31.46 31.46 0.1K
14:16 31.43 31.43 31.43 31.43 0.2K
14:17 31.41 31.41 31.41 31.41 0.1K
14:21 31.43 31.50 31.43 31.50 2.1K
14:24 31.51 31.52 31.51 31.52 0.2K
14:25 31.50 31.50 31.49 31.49 0.4K
14:27 31.47 31.47 31.47 31.47 0.4K
14:30 31.47 31.47 31.47 31.47 0.4K
14:34 31.45 31.45 31.45 31.45 0.7K
14:35 31.42 31.42 31.38 31.38 6.6K
14:37 31.36 31.36 31.32 31.32 0.6K
14:41 31.33 31.33 31.26 31.26 7.4K
14:42 31.24 31.30 31.24 31.26 13.9K
14:44 31.31 31.32 31.30 31.32 1.8K
14:45 31.27 31.27 31.27 31.27 0.1K
14:46 31.28 31.28 31.28 31.28 0.1K
14:49 31.28 31.28 31.28 31.28 0.1K
14:50 31.28 31.28 31.27 31.28 0.3K
14:51 31.25 31.25 31.24 31.25 1.0K
14:54 31.23 31.23 31.23 31.23 9.8K
14:56 31.23 31.23 31.21 31.21 0.8K
14:58 31.22 31.23 31.22 31.23 0.6K
14:59 31.24 31.25 31.24 31.25 0.3K
15:00 31.25 31.27 31.25 31.27 2.5K
15:01 31.26 31.26 31.23 31.23 12.4K
15:02 31.22 31.22 31.22 31.22 0.2K
15:03 31.21 31.23 31.21 31.23 0.2K
15:06 31.21 31.22 31.21 31.22 0.3K
15:07 31.21 31.23 31.21 31.23 1.2K
15:08 31.23 31.24 31.23 31.24 0.4K
15:09 31.25 31.25 31.24 31.24 1.8K
15:10 31.24 31.24 31.23 31.23 2.0K
15:11 31.23 31.23 31.20 31.20 1.1K
15:12 31.20 31.22 31.20 31.20 0.9K
15:14 31.15 31.15 31.12 31.12 1.1K
15:15 31.11 31.11 31.11 31.11 0.1K
15:16 31.11 31.11 31.11 31.11 0.5K
15:18 31.09 31.09 31.08 31.08 0.4K
15:19 31.08 31.11 31.08 31.11 0.3K
15:20 31.12 31.12 31.12 31.12 0.1K
15:21 31.14 31.14 31.14 31.14 0.2K
15:23 31.14 31.15 31.14 31.15 1.0K
15:27 31.15 31.18 31.15 31.18 0.5K
15:30 31.18 31.18 31.18 31.18 0.2K
15:32 31.21 31.21 31.19 31.19 2.3K
15:33 31.19 31.19 31.19 31.19 0.4K
15:34 31.19 31.19 31.19 31.19 0.6K
15:35 31.19 31.19 31.18 31.18 1.7K
15:36 31.18 31.18 31.18 31.18 0.1K
15:37 31.18 31.18 31.18 31.18 0.1K
15:38 31.20 31.20 31.19 31.20 1.1K
15:39 31.20 31.20 31.20 31.20 0.1K
15:40 31.19 31.19 31.19 31.19 0.9K
15:41 31.20 31.20 31.20 31.20 0.1K
15:42 31.20 31.20 31.20 31.20 4.2K
15:43 31.18 31.18 31.16 31.17 1.4K
15:45 31.16 31.16 31.13 31.13 0.7K
15:46 31.12 31.12 31.10 31.10 1.8K
15:47 31.09 31.09 31.09 31.09 2.1K
15:48 31.08 31.10 31.08 31.08 7.8K
15:49 31.08 31.11 31.08 31.11 2.5K
15:50 31.09 31.09 31.05 31.05 3.0K
15:51 31.06 31.07 31.06 31.07 2.1K
15:52 31.06 31.06 31.06 31.06 0.3K
15:53 31.06 31.12 31.06 31.11 9.0K
15:54 31.12 31.13 31.11 31.13 0.9K
15:55 31.13 31.13 31.08 31.08 2.4K
15:56 31.10 31.10 31.10 31.10 2.1K
15:57 31.07 31.09 31.07 31.09 2.4K
15:58 31.10 31.10 31.09 31.10 2.4K
15:59 31.11 31.12 31.09 31.10 3.2K
16:00 31.07 31.07 31.07 31.07 55.1K
16:01 31.07 31.07 31.07 31.07 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available