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 31.32 31.32 31.05 31.10 13.7K
09:31 31.08 31.15 31.07 31.12 3.9K
09:32 31.07 31.07 31.07 31.07 0.2K
09:33 31.04 31.07 31.03 31.03 1.3K
09:34 31.04 31.04 30.98 30.98 1.6K
09:35 30.99 31.01 30.99 31.01 0.3K
09:36 31.00 31.00 30.97 30.97 0.4K
09:37 30.91 30.92 30.91 30.91 1.7K
09:38 30.91 30.91 30.89 30.89 0.2K
09:39 30.88 30.89 30.88 30.89 0.3K
09:40 30.89 30.93 30.86 30.90 1.7K
09:41 30.90 30.93 30.90 30.93 1.1K
09:42 30.98 30.99 30.98 30.99 0.5K
09:43 31.01 31.01 31.01 31.01 1.3K
09:44 31.02 31.02 30.96 31.00 2.7K
09:45 30.98 30.98 30.97 30.97 0.5K
09:46 30.96 30.96 30.96 30.96 0.1K
09:47 31.00 31.00 31.00 31.00 0.7K
09:48 30.98 30.98 30.98 30.98 0.1K
09:49 31.02 31.06 31.02 31.06 2.3K
09:50 31.14 31.22 31.14 31.22 3.8K
09:51 31.21 31.23 31.21 31.23 0.3K
09:52 31.23 31.31 31.23 31.31 9.4K
09:53 31.25 31.25 31.25 31.25 2.1K
09:54 31.30 31.30 31.25 31.25 3.2K
09:56 31.25 31.25 31.19 31.19 2.6K
09:57 31.20 31.24 31.18 31.18 2.4K
09:58 31.22 31.22 31.22 31.22 0.1K
09:59 31.15 31.15 31.15 31.15 2.5K
10:00 31.19 31.20 31.07 31.08 2.2K
10:01 31.13 31.17 31.09 31.17 1.1K
10:02 31.12 31.12 31.12 31.12 0.1K
10:03 31.17 31.22 31.13 31.22 5.5K
10:04 31.24 31.24 31.18 31.18 1.2K
10:05 31.16 31.21 31.16 31.21 0.6K
10:07 31.20 31.20 31.17 31.17 2.5K
10:08 31.21 31.23 31.21 31.23 0.7K
10:09 31.18 31.18 31.14 31.14 1.7K
10:11 31.14 31.23 31.14 31.19 1.2K
10:12 31.19 31.19 31.14 31.14 0.7K
10:13 31.18 31.20 31.18 31.20 1.9K
10:14 31.20 31.20 31.13 31.18 1.5K
10:15 31.11 31.15 31.11 31.11 2.2K
10:16 31.15 31.18 31.15 31.18 2.0K
10:17 31.20 31.21 31.20 31.20 1.3K
10:18 31.20 31.20 31.20 31.20 0.6K
10:20 31.22 31.22 31.17 31.17 1.1K
10:21 31.14 31.20 31.14 31.20 1.4K
10:22 31.20 31.20 31.20 31.20 0.4K
10:23 31.17 31.17 31.17 31.17 0.1K
10:24 31.15 31.19 31.15 31.19 2.2K
10:25 31.20 31.20 31.20 31.20 0.4K
10:26 31.13 31.22 31.13 31.22 1.0K
10:27 31.22 31.22 31.22 31.22 0.3K
10:28 31.18 31.18 31.18 31.18 0.7K
10:29 31.22 31.22 31.18 31.18 1.1K
10:30 31.23 31.23 31.19 31.23 0.8K
10:31 31.23 31.23 31.20 31.20 1.2K
10:32 31.17 31.18 31.16 31.18 8.6K
10:33 31.22 31.22 31.22 31.22 0.2K
10:34 31.21 31.21 31.21 31.21 0.2K
10:35 31.21 31.21 31.20 31.20 0.8K
10:36 31.24 31.24 31.24 31.24 2.4K
10:37 31.24 31.24 31.20 31.20 0.6K
10:38 31.23 31.26 31.23 31.26 1.3K
10:40 31.19 31.22 31.19 31.22 1.8K
10:41 31.18 31.18 31.18 31.18 0.4K
10:42 31.17 31.22 31.17 31.18 1.7K
10:43 31.24 31.24 31.23 31.23 1.5K
10:44 31.20 31.20 31.20 31.20 0.6K
10:45 31.19 31.23 31.19 31.19 0.7K
10:46 31.18 31.18 31.13 31.13 0.8K
10:47 31.19 31.19 31.15 31.15 2.4K
10:49 31.15 31.16 31.15 31.15 1.0K
10:50 31.15 31.20 31.15 31.20 0.2K
10:51 31.18 31.18 31.18 31.18 0.1K
10:52 31.25 31.26 31.23 31.23 2.1K
10:54 31.26 31.27 31.26 31.27 0.3K
10:55 31.27 31.27 31.22 31.22 0.4K
10:57 31.22 31.23 31.18 31.18 0.8K
10:58 31.22 31.23 31.17 31.17 2.3K
10:59 31.15 31.16 31.15 31.15 0.6K
11:00 31.13 31.16 31.13 31.16 2.7K
11:02 31.14 31.15 31.12 31.15 0.6K
11:03 31.19 31.19 31.19 31.19 2.1K
11:05 31.22 31.23 31.22 31.23 0.3K
11:06 31.23 31.25 31.23 31.25 0.9K
11:07 31.25 31.25 31.22 31.22 0.8K
11:08 31.22 31.22 31.22 31.22 0.1K
11:09 31.27 31.29 31.27 31.28 1.3K
11:10 31.28 31.28 31.25 31.25 0.2K
11:11 31.28 31.29 31.28 31.29 0.5K
11:12 31.27 31.27 31.27 31.27 0.1K
11:14 31.29 31.30 31.29 31.30 1.0K
11:15 31.29 31.29 31.29 31.29 1.2K
11:17 31.28 31.36 31.28 31.31 5.7K
11:18 31.34 31.37 31.34 31.37 0.8K
11:19 31.40 31.41 31.40 31.40 4.7K
11:20 31.42 31.42 31.37 31.37 1.7K
11:22 31.39 31.40 31.39 31.40 3.8K
11:23 31.39 31.39 31.38 31.38 1.5K
11:24 31.41 31.41 31.40 31.40 0.4K
11:25 31.43 31.44 31.43 31.43 1.7K
11:26 31.42 31.45 31.42 31.45 0.4K
11:27 31.43 31.43 31.36 31.36 1.4K
11:28 31.39 31.39 31.39 31.39 1.8K
11:29 31.38 31.38 31.36 31.37 2.6K
11:31 31.37 31.39 31.37 31.38 1.4K
11:32 31.37 31.37 31.37 31.37 0.9K
11:33 31.39 31.40 31.39 31.40 0.5K
11:34 31.41 31.42 31.41 31.42 0.4K
11:35 31.41 31.41 31.41 31.41 0.8K
11:37 31.40 31.40 31.40 31.40 0.1K
11:38 31.40 31.40 31.40 31.40 0.3K
11:42 31.37 31.37 31.37 31.37 0.1K
11:43 31.39 31.39 31.39 31.39 0.1K
11:44 31.39 31.41 31.39 31.41 2.0K
11:47 31.39 31.40 31.36 31.36 1.5K
11:50 31.37 31.40 31.37 31.40 1.3K
11:52 31.41 31.42 31.41 31.42 0.9K
11:53 31.43 31.47 31.43 31.47 0.6K
11:55 31.42 31.42 31.42 31.42 1.0K
11:59 31.42 31.42 31.42 31.42 0.1K
12:00 31.40 31.40 31.38 31.38 0.7K
12:03 31.36 31.36 31.35 31.36 1.2K
12:04 31.34 31.36 31.34 31.36 1.2K
12:05 31.37 31.40 31.37 31.40 1.3K
12:06 31.40 31.40 31.40 31.40 0.2K
12:09 31.44 31.44 31.44 31.44 0.5K
12:12 31.45 31.45 31.45 31.45 0.1K
12:14 31.47 31.47 31.47 31.47 0.3K
12:16 31.46 31.46 31.46 31.46 0.8K
12:17 31.42 31.42 31.42 31.42 0.2K
12:22 31.43 31.43 31.42 31.42 0.2K
12:26 31.42 31.42 31.40 31.40 0.4K
12:27 31.39 31.39 31.39 31.39 0.1K
12:32 31.38 31.38 31.38 31.38 0.2K
12:37 31.40 31.42 31.40 31.42 1.4K
12:39 31.42 31.42 31.42 31.42 0.2K
12:42 31.44 31.48 31.44 31.48 0.8K
12:43 31.48 31.48 31.47 31.47 0.7K
12:44 31.49 31.49 31.48 31.48 0.6K
12:45 31.47 31.47 31.45 31.45 0.6K
12:48 31.46 31.46 31.45 31.45 0.4K
12:50 31.46 31.46 31.46 31.46 0.3K
12:53 31.45 31.45 31.45 31.45 0.1K
12:55 31.45 31.45 31.43 31.43 0.3K
12:57 31.45 31.45 31.45 31.45 0.7K
12:59 31.45 31.45 31.45 31.45 0.1K
13:00 31.44 31.44 31.44 31.44 0.1K
13:02 31.44 31.44 31.43 31.43 0.9K
13:03 31.45 31.45 31.45 31.45 0.5K
13:10 31.46 31.50 31.46 31.47 2.3K
13:11 31.46 31.46 31.46 31.46 0.4K
13:13 31.47 31.47 31.47 31.47 0.5K
13:15 31.48 31.50 31.48 31.49 0.7K
13:20 31.50 31.51 31.50 31.51 0.3K
13:22 31.51 31.51 31.51 31.51 0.3K
13:24 31.50 31.50 31.50 31.50 0.6K
13:26 31.51 31.51 31.51 31.51 0.1K
13:27 31.52 31.53 31.52 31.52 1.4K
13:28 31.54 31.56 31.54 31.54 1.4K
13:33 31.53 31.55 31.51 31.55 2.4K
13:34 31.56 31.58 31.56 31.58 0.3K
13:35 31.56 31.56 31.55 31.55 0.3K
13:38 31.54 31.54 31.50 31.50 2.4K
13:39 31.49 31.49 31.49 31.49 0.2K
13:41 31.49 31.50 31.49 31.50 0.7K
13:43 31.51 31.51 31.51 31.51 0.7K
13:47 31.55 31.58 31.55 31.58 1.1K
13:49 31.55 31.56 31.55 31.56 0.4K
13:52 31.56 31.56 31.55 31.55 0.9K
13:53 31.55 31.56 31.55 31.56 1.0K
13:55 31.57 31.57 31.57 31.57 0.1K
13:56 31.58 31.61 31.58 31.61 0.5K
13:57 31.59 31.59 31.59 31.59 0.1K
13:59 31.62 31.62 31.62 31.62 0.1K
14:00 31.60 31.65 31.59 31.65 17.4K
14:01 31.65 31.65 31.58 31.58 3.4K
14:02 31.59 31.59 31.59 31.59 0.3K
14:06 31.60 31.60 31.60 31.60 2.7K
14:12 31.60 31.60 31.60 31.60 0.8K
14:13 31.62 31.63 31.62 31.63 0.5K
14:14 31.63 31.66 31.63 31.66 0.6K
14:15 31.66 31.66 31.65 31.65 0.6K
14:16 31.63 31.66 31.63 31.66 0.4K
14:19 31.68 31.70 31.68 31.70 0.4K
14:20 31.69 31.69 31.69 31.69 0.3K
14:21 31.70 31.71 31.70 31.71 0.5K
14:22 31.72 31.73 31.71 31.71 0.9K
14:23 31.72 31.72 31.71 31.71 0.2K
14:24 31.72 31.72 31.71 31.71 0.3K
14:25 31.71 31.71 31.71 31.71 0.6K
14:26 31.72 31.72 31.70 31.70 0.8K
14:28 31.71 31.71 31.71 31.71 0.7K
14:29 31.71 31.71 31.70 31.70 1.4K
14:30 31.68 31.68 31.68 31.68 1.2K
14:31 31.66 31.66 31.64 31.64 3.5K
14:32 31.63 31.63 31.63 31.63 0.4K
14:34 31.63 31.63 31.62 31.62 0.2K
14:35 31.65 31.65 31.63 31.63 0.4K
14:38 31.63 31.63 31.63 31.63 0.4K
14:41 31.65 31.70 31.65 31.70 2.1K
14:43 31.72 31.72 31.72 31.72 0.3K
14:44 31.71 31.71 31.71 31.71 0.1K
14:45 31.72 31.72 31.71 31.71 0.8K
14:48 31.71 31.71 31.71 31.71 0.1K
14:49 31.72 31.72 31.72 31.72 0.3K
14:51 31.71 31.72 31.71 31.72 0.3K
14:55 31.73 31.73 31.72 31.72 2.5K
14:56 31.73 31.73 31.72 31.72 0.3K
14:58 31.72 31.72 31.71 31.71 0.4K
14:59 31.72 31.72 31.72 31.72 0.1K
15:03 31.71 31.71 31.71 31.71 0.1K
15:04 31.71 31.71 31.71 31.71 0.2K
15:05 31.70 31.70 31.70 31.70 0.3K
15:06 31.71 31.71 31.71 31.71 0.6K
15:08 31.69 31.69 31.67 31.67 0.7K
15:09 31.66 31.66 31.66 31.66 0.6K
15:12 31.66 31.68 31.66 31.67 2.7K
15:14 31.66 31.66 31.66 31.66 0.2K
15:16 31.65 31.65 31.65 31.65 0.6K
15:17 31.65 31.65 31.65 31.65 2.1K
15:18 31.66 31.66 31.66 31.66 0.9K
15:21 31.68 31.68 31.68 31.68 1.1K
15:22 31.69 31.70 31.69 31.70 0.7K
15:23 31.73 31.73 31.73 31.73 0.3K
15:24 31.74 31.74 31.74 31.74 0.3K
15:25 31.73 31.74 31.73 31.74 1.5K
15:27 31.73 31.73 31.71 31.71 2.0K
15:29 31.72 31.72 31.70 31.70 1.1K
15:30 31.69 31.69 31.69 31.69 0.2K
15:31 31.70 31.73 31.70 31.72 2.9K
15:33 31.72 31.72 31.72 31.72 0.1K
15:34 31.71 31.72 31.71 31.72 1.0K
15:35 31.70 31.70 31.70 31.70 0.6K
15:36 31.70 31.71 31.70 31.71 1.1K
15:37 31.69 31.69 31.69 31.69 0.9K
15:38 31.68 31.68 31.68 31.68 0.1K
15:39 31.67 31.67 31.67 31.67 1.0K
15:41 31.65 31.65 31.64 31.64 0.8K
15:42 31.62 31.62 31.59 31.59 0.4K
15:43 31.60 31.63 31.60 31.63 3.3K
15:44 31.63 31.64 31.63 31.64 1.3K
15:46 31.62 31.63 31.62 31.62 1.5K
15:48 31.63 31.63 31.62 31.62 1.1K
15:49 31.62 31.62 31.62 31.62 1.1K
15:50 31.59 31.62 31.59 31.62 2.7K
15:51 31.62 31.62 31.61 31.61 0.4K
15:52 31.62 31.62 31.59 31.61 2.8K
15:53 31.60 31.60 31.59 31.59 0.8K
15:54 31.60 31.60 31.59 31.59 1.9K
15:55 31.59 31.60 31.59 31.59 3.6K
15:56 31.59 31.63 31.59 31.63 7.5K
15:57 31.62 31.62 31.62 31.62 1.1K
15:58 31.61 31.62 31.60 31.62 2.5K
15:59 31.61 31.63 31.60 31.62 2.8K
16:00 31.63 31.63 31.63 31.63 57.2K
16:01 31.63 31.63 31.63 31.63 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available