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 31.92 32.17 31.92 32.17 14.4K
09:31 32.21 32.29 32.15 32.22 5.1K
09:32 32.21 32.25 32.21 32.25 0.4K
09:33 32.20 32.20 32.17 32.17 0.5K
09:34 32.22 32.22 32.22 32.22 0.2K
09:35 32.30 32.38 32.29 32.38 4.8K
09:36 32.39 32.45 32.39 32.43 2.1K
09:37 32.43 32.47 32.36 32.43 5.7K
09:38 32.48 32.48 32.48 32.48 0.1K
09:40 32.49 32.59 32.49 32.59 1.6K
09:41 32.55 32.55 32.55 32.55 0.9K
09:42 32.54 32.55 32.54 32.55 1.7K
09:43 32.46 32.46 32.42 32.42 2.6K
09:44 32.41 32.44 32.35 32.35 3.3K
09:45 32.34 32.34 32.34 32.34 0.2K
09:46 32.27 32.41 32.27 32.41 4.5K
09:47 32.39 32.39 32.39 32.39 0.3K
09:48 32.40 32.40 32.38 32.38 0.9K
09:49 32.40 32.44 32.40 32.44 3.3K
09:50 32.45 32.52 32.45 32.52 2.8K
09:51 32.46 32.51 32.46 32.48 0.7K
09:52 32.49 32.51 32.45 32.51 10.3K
09:53 32.51 32.51 32.51 32.51 0.3K
09:54 32.53 32.53 32.52 32.52 2.3K
09:55 32.47 32.50 32.47 32.50 0.4K
09:56 32.47 32.47 32.47 32.47 0.1K
09:58 32.43 32.44 32.43 32.44 1.8K
10:01 32.39 32.44 32.39 32.44 3.9K
10:02 32.46 32.46 32.41 32.43 2.1K
10:03 32.44 32.48 32.44 32.48 1.6K
10:05 32.49 32.50 32.43 32.43 2.0K
10:06 32.48 32.56 32.48 32.56 2.3K
10:08 32.52 32.52 32.52 32.52 0.1K
10:10 32.57 32.62 32.57 32.59 5.8K
10:11 32.60 32.61 32.59 32.59 1.1K
10:12 32.56 32.63 32.56 32.58 6.4K
10:13 32.69 32.73 32.69 32.73 8.4K
10:14 32.72 32.80 32.72 32.80 4.9K
10:15 32.78 32.79 32.76 32.79 5.5K
10:16 32.69 32.69 32.69 32.69 2.0K
10:18 32.79 32.79 32.75 32.75 3.8K
10:20 32.69 32.69 32.65 32.65 2.9K
10:22 32.63 32.63 32.63 32.63 0.6K
10:23 32.63 32.63 32.63 32.63 0.3K
10:24 32.66 32.66 32.65 32.65 0.6K
10:25 32.63 32.66 32.60 32.61 4.1K
10:26 32.59 32.59 32.52 32.52 0.4K
10:28 32.51 32.51 32.51 32.51 0.1K
10:29 32.49 32.50 32.49 32.50 0.4K
10:30 32.45 32.45 32.45 32.45 0.1K
10:32 32.47 32.47 32.45 32.46 1.7K
10:33 32.46 32.46 32.41 32.43 1.9K
10:34 32.41 32.41 32.41 32.41 0.2K
10:37 32.37 32.40 32.37 32.40 1.8K
10:41 32.36 32.45 32.36 32.45 5.2K
10:44 32.44 32.44 32.43 32.43 2.5K
10:45 32.41 32.41 32.41 32.41 0.1K
10:48 32.44 32.45 32.44 32.45 2.7K
10:50 32.41 32.43 32.41 32.41 2.0K
10:51 32.43 32.43 32.43 32.43 1.4K
10:52 32.44 32.44 32.42 32.42 0.9K
10:53 32.45 32.49 32.45 32.49 2.7K
10:54 32.52 32.52 32.52 32.52 0.1K
10:56 32.47 32.47 32.47 32.47 1.7K
10:57 32.52 32.55 32.52 32.55 0.9K
10:58 32.56 32.58 32.56 32.58 0.5K
10:59 32.54 32.54 32.53 32.53 0.6K
11:01 32.54 32.55 32.54 32.55 1.1K
11:02 32.57 32.57 32.57 32.57 1.1K
11:03 32.54 32.54 32.54 32.54 0.5K
11:04 32.58 32.58 32.58 32.58 0.2K
11:08 32.60 32.60 32.60 32.60 0.1K
11:09 32.57 32.57 32.57 32.57 0.3K
11:12 32.61 32.62 32.61 32.62 0.8K
11:13 32.63 32.63 32.62 32.62 0.9K
11:15 32.65 32.66 32.65 32.66 7.3K
11:16 32.61 32.61 32.61 32.61 0.4K
11:18 32.60 32.60 32.60 32.60 0.5K
11:19 32.62 32.62 32.62 32.62 0.8K
11:20 32.62 32.63 32.62 32.63 2.6K
11:22 32.61 32.63 32.61 32.63 4.3K
11:24 32.62 32.62 32.60 32.60 2.0K
11:26 32.66 32.68 32.66 32.68 1.5K
11:27 32.69 32.69 32.69 32.69 0.3K
11:28 32.68 32.68 32.66 32.66 0.9K
11:31 32.64 32.65 32.64 32.65 0.8K
11:32 32.64 32.64 32.64 32.64 0.3K
11:34 32.66 32.68 32.66 32.66 3.7K
11:37 32.63 32.63 32.63 32.63 0.2K
11:40 32.60 32.60 32.59 32.59 0.2K
11:46 32.56 32.56 32.56 32.56 0.2K
11:47 32.55 32.55 32.54 32.54 0.6K
11:49 32.51 32.51 32.51 32.51 0.1K
11:50 32.56 32.58 32.56 32.58 1.8K
11:54 32.56 32.56 32.56 32.56 0.3K
11:58 32.56 32.56 32.56 32.56 0.1K
11:59 32.58 32.58 32.58 32.58 0.4K
12:00 32.57 32.59 32.57 32.59 0.6K
12:01 32.56 32.56 32.56 32.56 0.5K
12:03 32.55 32.56 32.55 32.56 1.2K
12:07 32.57 32.57 32.56 32.56 0.7K
12:08 32.55 32.57 32.53 32.57 3.6K
12:09 32.58 32.59 32.58 32.59 0.6K
12:10 32.61 32.62 32.61 32.62 0.8K
12:11 32.62 32.62 32.60 32.60 16.0K
12:12 32.60 32.60 32.54 32.54 9.4K
12:13 32.53 32.53 32.50 32.50 0.2K
12:17 32.47 32.47 32.34 32.34 3.8K
12:18 32.34 32.39 32.34 32.39 2.2K
12:19 32.43 32.44 32.43 32.44 0.6K
12:24 32.45 32.45 32.43 32.44 3.0K
12:26 32.46 32.50 32.46 32.50 1.3K
12:29 32.45 32.45 32.39 32.39 1.1K
12:31 32.41 32.41 32.41 32.41 2.5K
12:43 32.43 32.50 32.43 32.50 2.5K
12:44 32.47 32.47 32.43 32.43 1.5K
12:45 32.40 32.40 32.40 32.40 0.7K
12:46 32.37 32.37 32.37 32.37 0.1K
12:49 32.39 32.44 32.39 32.44 1.5K
12:51 32.41 32.41 32.39 32.39 0.7K
12:52 32.39 32.39 32.38 32.38 0.6K
12:53 32.37 32.37 32.37 32.37 0.1K
12:54 32.36 32.36 32.36 32.36 0.2K
12:55 32.35 32.35 32.35 32.35 0.4K
12:56 32.32 32.32 32.32 32.32 0.3K
13:00 32.29 32.29 32.29 32.29 0.3K
13:02 32.28 32.29 32.28 32.29 0.2K
13:04 32.26 32.26 32.26 32.26 0.3K
13:05 32.24 32.24 32.24 32.24 0.1K
13:06 32.26 32.26 32.26 32.26 1.0K
13:09 32.23 32.23 32.23 32.23 0.4K
13:10 32.24 32.24 32.20 32.20 0.9K
13:11 32.21 32.21 32.21 32.21 0.7K
13:14 32.19 32.24 32.19 32.24 1.7K
13:16 32.23 32.23 32.22 32.22 0.8K
13:17 32.20 32.27 32.20 32.27 13.2K
13:18 32.28 32.29 32.28 32.29 0.7K
13:19 32.27 32.27 32.27 32.27 0.2K
13:21 32.29 32.29 32.29 32.29 0.9K
13:22 32.30 32.31 32.30 32.31 0.3K
13:23 32.34 32.36 32.34 32.35 0.3K
13:24 32.35 32.35 32.35 32.35 0.5K
13:25 32.35 32.35 32.27 32.27 2.4K
13:28 32.28 32.28 32.28 32.28 0.1K
13:29 32.25 32.25 32.23 32.23 0.8K
13:31 32.29 32.29 32.25 32.25 3.4K
13:32 32.24 32.24 32.24 32.24 0.1K
13:35 32.27 32.27 32.26 32.26 0.2K
13:36 32.25 32.25 32.25 32.25 0.8K
13:38 32.21 32.22 32.20 32.20 16.1K
13:39 32.20 32.20 32.20 32.20 3.0K
13:40 32.20 32.20 32.20 32.20 0.3K
13:41 32.21 32.21 32.21 32.21 0.1K
13:43 32.21 32.21 32.21 32.21 0.4K
13:44 32.21 32.21 32.20 32.20 0.5K
13:45 32.21 32.22 32.21 32.22 0.3K
13:47 32.21 32.21 32.21 32.21 0.1K
13:48 32.21 32.21 32.21 32.21 3.7K
13:50 32.22 32.22 32.20 32.21 1.0K
13:51 32.20 32.25 32.20 32.23 32.7K
13:53 32.23 32.23 32.23 32.23 0.1K
13:54 32.24 32.24 32.24 32.24 3.2K
13:55 32.23 32.23 32.23 32.23 0.2K
13:56 32.23 32.23 32.21 32.21 1.9K
13:57 32.21 32.21 32.21 32.21 0.1K
13:58 32.22 32.22 32.20 32.20 4.3K
13:59 32.21 32.21 32.20 32.21 0.7K
14:00 32.22 32.22 32.22 32.22 1.0K
14:01 32.22 32.23 32.22 32.22 1.6K
14:02 32.20 32.20 32.20 32.20 2.2K
14:03 32.20 32.21 32.20 32.20 35.6K
14:04 32.23 32.23 32.23 32.23 1.5K
14:08 32.23 32.23 32.20 32.20 0.2K
14:09 32.20 32.20 32.20 32.20 17.2K
14:10 32.20 32.21 32.20 32.20 16.5K
14:11 32.20 32.22 32.20 32.22 2.4K
14:15 32.23 32.25 32.23 32.25 1.3K
14:20 32.26 32.26 32.26 32.26 1.3K
14:21 32.27 32.27 32.27 32.27 0.4K
14:22 32.26 32.26 32.26 32.26 0.7K
14:24 32.27 32.27 32.27 32.27 0.1K
14:27 32.27 32.27 32.24 32.24 1.5K
14:29 32.24 32.24 32.24 32.24 0.7K
14:31 32.25 32.28 32.25 32.27 1.3K
14:32 32.27 32.27 32.26 32.26 0.6K
14:33 32.26 32.26 32.26 32.26 0.7K
14:34 32.25 32.25 32.25 32.25 0.1K
14:35 32.23 32.23 32.23 32.23 0.1K
14:37 32.23 32.25 32.23 32.25 4.2K
14:39 32.25 32.26 32.25 32.26 1.3K
14:41 32.30 32.30 32.30 32.30 0.1K
14:42 32.30 32.30 32.30 32.30 0.1K
14:44 32.30 32.30 32.30 32.30 0.1K
14:45 32.29 32.29 32.29 32.29 0.2K
14:46 32.29 32.29 32.28 32.28 0.9K
14:47 32.28 32.29 32.28 32.29 0.2K
14:48 32.31 32.31 32.31 32.31 1.4K
14:49 32.32 32.32 32.32 32.32 0.2K
14:50 32.33 32.34 32.33 32.34 0.3K
14:54 32.34 32.34 32.34 32.34 0.1K
14:55 32.34 32.34 32.34 32.34 0.2K
14:57 32.34 32.34 32.34 32.34 0.3K
14:58 32.34 32.34 32.34 32.34 0.1K
14:59 32.34 32.34 32.34 32.34 0.4K
15:01 32.34 32.35 32.34 32.35 0.4K
15:02 32.34 32.34 32.34 32.34 0.5K
15:03 32.34 32.34 32.34 32.34 1.7K
15:04 32.34 32.34 32.34 32.34 0.9K
15:05 32.34 32.34 32.34 32.34 0.1K
15:06 32.34 32.34 32.34 32.34 0.1K
15:07 32.35 32.37 32.35 32.37 1.4K
15:09 32.37 32.38 32.37 32.38 0.4K
15:10 32.39 32.40 32.39 32.40 0.3K
15:12 32.35 32.37 32.35 32.37 1.7K
15:14 32.43 32.43 32.43 32.43 0.5K
15:15 32.44 32.44 32.42 32.42 0.6K
15:17 32.42 32.42 32.42 32.42 0.9K
15:19 32.41 32.41 32.41 32.41 0.4K
15:20 32.42 32.43 32.42 32.43 0.8K
15:21 32.43 32.43 32.43 32.43 0.5K
15:22 32.44 32.44 32.44 32.44 0.1K
15:23 32.40 32.44 32.40 32.44 1.9K
15:24 32.44 32.45 32.44 32.45 1.6K
15:27 32.46 32.46 32.43 32.43 0.6K
15:28 32.44 32.44 32.44 32.44 0.7K
15:29 32.44 32.44 32.44 32.44 0.1K
15:30 32.44 32.44 32.44 32.44 0.1K
15:32 32.44 32.44 32.43 32.43 0.5K
15:33 32.44 32.44 32.44 32.44 0.9K
15:36 32.43 32.43 32.42 32.42 1.2K
15:37 32.40 32.40 32.40 32.40 0.2K
15:38 32.39 32.39 32.39 32.39 0.5K
15:40 32.40 32.41 32.40 32.41 2.1K
15:42 32.42 32.42 32.41 32.41 0.6K
15:43 32.41 32.41 32.41 32.41 0.2K
15:45 32.40 32.40 32.40 32.40 0.5K
15:46 32.40 32.41 32.40 32.41 1.6K
15:47 32.42 32.42 32.41 32.41 0.7K
15:50 32.38 32.38 32.36 32.36 10.1K
15:52 32.36 32.40 32.36 32.39 11.9K
15:53 32.39 32.40 32.38 32.40 3.6K
15:54 32.39 32.43 32.39 32.41 5.3K
15:55 32.60 32.60 32.48 32.48 24.5K
15:56 32.49 32.50 32.49 32.49 4.2K
15:57 32.49 32.49 32.49 32.49 2.2K
15:58 32.49 32.49 32.49 32.49 1.3K
15:59 32.52 32.53 32.51 32.53 7.4K
16:00 32.45 32.45 32.45 32.45 78.5K
16:01 32.45 32.45 32.45 32.45 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available