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 31.68 31.68 31.51 31.58 14.6K
09:31 31.54 31.54 31.46 31.48 9.6K
09:32 31.53 31.55 31.52 31.52 5.1K
09:33 31.52 31.52 31.45 31.45 3.4K
09:34 31.42 31.42 31.37 31.37 1.8K
09:35 31.36 31.36 31.31 31.31 1.6K
09:36 31.30 31.30 31.22 31.22 3.2K
09:37 31.22 31.23 31.18 31.18 1.6K
09:38 31.18 31.19 31.17 31.17 2.5K
09:39 31.11 31.11 31.04 31.04 1.5K
09:40 31.05 31.05 31.05 31.05 1.7K
09:41 31.04 31.04 31.04 31.04 0.4K
09:42 31.03 31.10 31.03 31.08 2.3K
09:43 31.07 31.07 31.06 31.06 0.6K
09:44 31.05 31.11 31.04 31.11 3.9K
09:45 31.07 31.15 31.07 31.15 0.9K
09:46 31.18 31.18 31.15 31.15 0.6K
09:47 31.13 31.13 31.09 31.09 0.9K
09:49 31.07 31.07 31.05 31.05 3.4K
09:50 31.04 31.09 31.04 31.09 3.3K
09:51 30.99 30.99 30.93 30.94 10.2K
09:52 30.92 30.92 30.86 30.87 4.3K
09:53 30.88 30.88 30.86 30.86 0.4K
09:54 30.85 30.85 30.73 30.73 6.6K
09:55 30.76 30.77 30.73 30.73 5.3K
09:56 30.72 30.73 30.70 30.73 2.8K
09:57 30.71 30.74 30.71 30.74 2.2K
09:58 30.74 30.82 30.74 30.79 4.7K
09:59 30.78 30.78 30.78 30.78 1.1K
10:00 30.77 30.77 30.76 30.76 1.4K
10:01 30.75 30.75 30.60 30.60 1.3K
10:02 30.60 30.60 30.56 30.56 4.0K
10:03 30.58 30.58 30.54 30.56 2.8K
10:04 30.56 30.56 30.56 30.56 0.3K
10:05 30.53 30.53 30.52 30.52 1.3K
10:06 30.50 30.50 30.50 30.50 0.7K
10:07 30.50 30.53 30.48 30.53 3.1K
10:08 30.52 30.52 30.52 30.52 0.5K
10:09 30.53 30.53 30.49 30.49 1.8K
10:10 30.47 30.47 30.47 30.47 1.1K
10:11 30.50 30.53 30.50 30.52 3.4K
10:14 30.47 30.50 30.44 30.44 5.2K
10:15 30.41 30.41 30.36 30.36 0.9K
10:16 30.33 30.39 30.31 30.39 9.6K
10:17 30.38 30.38 30.31 30.31 0.9K
10:18 30.31 30.33 30.31 30.33 3.2K
10:19 30.33 30.33 30.32 30.32 0.4K
10:20 30.33 30.33 30.25 30.25 4.8K
10:21 30.27 30.27 30.27 30.27 3.0K
10:22 30.28 30.31 30.28 30.30 6.1K
10:23 30.32 30.35 30.30 30.35 3.4K
10:24 30.40 30.43 30.40 30.43 0.9K
10:25 30.40 30.44 30.40 30.44 2.9K
10:26 30.38 30.39 30.35 30.35 1.3K
10:27 30.33 30.33 30.31 30.32 0.5K
10:28 30.31 30.33 30.31 30.33 5.8K
10:29 30.35 30.35 30.32 30.32 2.8K
10:30 30.34 30.54 30.34 30.51 14.0K
10:31 30.54 30.55 30.45 30.47 3.3K
10:32 30.45 30.45 30.41 30.41 3.5K
10:33 30.38 30.38 30.33 30.33 2.1K
10:34 30.36 30.36 30.33 30.33 1.5K
10:35 30.33 30.38 30.32 30.38 5.5K
10:36 30.33 30.33 30.27 30.27 0.6K
10:37 30.24 30.29 30.23 30.29 3.1K
10:38 30.32 30.33 30.32 30.33 0.3K
10:39 30.32 30.33 30.32 30.32 0.8K
10:40 30.36 30.38 30.36 30.38 2.6K
10:41 30.38 30.38 30.38 30.38 0.8K
10:42 30.35 30.35 30.32 30.32 0.8K
10:43 30.31 30.32 30.28 30.28 1.0K
10:44 30.33 30.33 30.29 30.29 4.6K
10:45 30.30 30.32 30.29 30.29 2.9K
10:46 30.29 30.29 30.27 30.27 0.6K
10:47 30.27 30.30 30.27 30.27 2.9K
10:48 30.31 30.31 30.30 30.30 1.9K
10:50 30.29 30.32 30.29 30.32 2.7K
10:51 30.30 30.32 30.30 30.31 4.0K
10:52 30.30 30.30 30.28 30.28 1.4K
10:53 30.27 30.27 30.27 30.27 0.3K
10:54 30.26 30.26 30.24 30.24 0.3K
10:55 30.25 30.25 30.20 30.20 2.8K
10:56 30.17 30.17 30.07 30.07 2.0K
10:57 30.07 30.09 30.07 30.09 6.4K
10:58 30.07 30.07 30.07 30.07 0.4K
10:59 30.06 30.06 30.01 30.01 2.7K
11:00 30.07 30.13 30.04 30.12 9.1K
11:01 30.11 30.15 30.10 30.15 5.8K
11:02 30.13 30.13 30.11 30.11 1.1K
11:03 30.13 30.17 30.13 30.17 2.2K
11:04 30.14 30.14 30.14 30.14 0.6K
11:05 30.16 30.17 30.16 30.17 1.6K
11:06 30.17 30.19 30.17 30.19 1.2K
11:07 30.20 30.24 30.20 30.22 2.3K
11:08 30.24 30.24 30.22 30.22 2.0K
11:09 30.19 30.19 30.09 30.09 4.5K
11:10 30.05 30.12 30.04 30.12 12.3K
11:11 30.13 30.16 30.13 30.15 3.0K
11:12 30.17 30.17 30.14 30.14 1.2K
11:13 30.16 30.17 30.15 30.16 2.8K
11:14 30.14 30.15 30.12 30.15 2.1K
11:15 30.15 30.15 30.14 30.14 2.7K
11:17 30.13 30.14 30.13 30.14 3.5K
11:18 30.13 30.13 30.10 30.11 2.6K
11:19 30.12 30.18 30.12 30.16 4.0K
11:20 30.18 30.21 30.17 30.21 2.1K
11:21 30.24 30.24 30.17 30.17 2.9K
11:22 30.23 30.23 30.22 30.22 3.6K
11:23 30.21 30.21 30.21 30.21 0.1K
11:24 30.23 30.25 30.23 30.25 2.8K
11:25 30.25 30.30 30.25 30.30 3.0K
11:26 30.29 30.29 30.29 30.29 0.3K
11:28 30.28 30.29 30.27 30.29 4.1K
11:29 30.29 30.29 30.28 30.28 0.4K
11:30 30.29 30.29 30.29 30.29 0.4K
11:31 30.30 30.34 30.30 30.34 0.7K
11:32 30.34 30.34 30.34 30.34 0.6K
11:33 30.34 30.36 30.34 30.36 0.4K
11:34 30.36 30.36 30.36 30.36 0.6K
11:35 30.41 30.44 30.41 30.44 1.6K
11:36 30.44 30.44 30.44 30.44 0.5K
11:37 30.45 30.48 30.45 30.48 0.9K
11:38 30.49 30.49 30.44 30.44 2.7K
11:39 30.43 30.43 30.40 30.40 0.9K
11:40 30.42 30.42 30.38 30.38 0.6K
11:42 30.36 30.38 30.36 30.38 0.4K
11:44 30.39 30.41 30.39 30.41 1.2K
11:45 30.45 30.48 30.45 30.48 0.7K
11:46 30.49 30.51 30.49 30.51 0.3K
11:47 30.49 30.49 30.49 30.49 0.4K
11:48 30.51 30.52 30.51 30.52 0.4K
11:49 30.52 30.57 30.52 30.57 0.6K
11:50 30.58 30.58 30.58 30.58 0.3K
11:51 30.61 30.61 30.61 30.61 0.1K
11:52 30.61 30.61 30.61 30.61 0.1K
11:55 30.61 30.61 30.59 30.59 2.8K
11:56 30.61 30.61 30.61 30.61 0.2K
11:57 30.61 30.63 30.61 30.63 2.2K
11:59 30.64 30.67 30.64 30.65 2.6K
12:00 30.61 30.61 30.59 30.60 3.1K
12:01 30.60 30.60 30.60 30.60 0.2K
12:02 30.58 30.58 30.58 30.58 2.3K
12:03 30.50 30.50 30.47 30.47 0.8K
12:04 30.45 30.46 30.45 30.46 0.2K
12:05 30.43 30.43 30.41 30.41 0.2K
12:06 30.43 30.43 30.40 30.41 2.6K
12:08 30.42 30.42 30.42 30.42 4.1K
12:09 30.42 30.43 30.42 30.43 4.8K
12:10 30.46 30.49 30.46 30.48 3.4K
12:11 30.53 30.56 30.53 30.56 0.3K
12:12 30.57 30.57 30.54 30.55 1.9K
12:14 30.54 30.54 30.54 30.54 0.2K
12:15 30.55 30.55 30.55 30.55 0.2K
12:16 30.55 30.57 30.55 30.56 3.7K
12:17 30.57 30.57 30.57 30.57 0.3K
12:18 30.57 30.57 30.57 30.57 0.2K
12:19 30.58 30.58 30.58 30.58 0.1K
12:20 30.58 30.58 30.58 30.58 0.4K
12:21 30.61 30.61 30.57 30.57 3.4K
12:22 30.58 30.58 30.58 30.58 0.5K
12:23 30.59 30.59 30.59 30.59 0.3K
12:24 30.59 30.59 30.59 30.59 0.2K
12:25 30.61 30.61 30.55 30.55 1.8K
12:26 30.54 30.54 30.54 30.54 1.0K
12:28 30.56 30.59 30.56 30.59 0.7K
12:29 30.62 30.66 30.62 30.64 6.7K
12:30 30.63 30.63 30.63 30.63 0.1K
12:31 30.62 30.62 30.60 30.60 0.6K
12:33 30.63 30.63 30.63 30.63 0.6K
12:34 30.64 30.64 30.64 30.64 0.3K
12:35 30.63 30.63 30.63 30.63 0.1K
12:36 30.62 30.62 30.61 30.61 1.1K
12:37 30.60 30.60 30.58 30.59 0.9K
12:38 30.59 30.59 30.59 30.59 0.6K
12:39 30.61 30.61 30.61 30.61 0.1K
12:41 30.61 30.67 30.61 30.67 2.3K
12:42 30.69 30.69 30.65 30.65 2.5K
12:45 30.66 30.67 30.65 30.65 3.0K
12:46 30.64 30.64 30.64 30.64 0.2K
12:48 30.67 30.67 30.66 30.66 0.9K
12:50 30.65 30.65 30.65 30.65 0.2K
12:51 30.66 30.67 30.65 30.65 1.9K
12:52 30.65 30.65 30.64 30.64 0.7K
12:53 30.65 30.65 30.65 30.65 0.2K
12:54 30.65 30.65 30.65 30.65 0.1K
12:55 30.65 30.69 30.65 30.69 2.8K
12:56 30.71 30.72 30.69 30.69 2.8K
12:57 30.68 30.68 30.66 30.66 0.5K
13:00 30.65 30.65 30.64 30.64 1.9K
13:01 30.62 30.62 30.62 30.62 0.6K
13:04 30.61 30.63 30.61 30.63 1.7K
13:05 30.65 30.66 30.65 30.66 0.7K
13:06 30.66 30.66 30.66 30.66 0.1K
13:07 30.66 30.66 30.66 30.66 0.1K
13:08 30.65 30.65 30.62 30.62 1.5K
13:09 30.61 30.61 30.61 30.61 0.1K
13:10 30.60 30.60 30.58 30.58 0.5K
13:13 30.59 30.61 30.59 30.61 2.0K
13:15 30.59 30.59 30.57 30.59 3.1K
13:16 30.61 30.61 30.61 30.61 0.2K
13:18 30.62 30.62 30.62 30.62 0.1K
13:19 30.62 30.65 30.62 30.65 3.5K
13:20 30.63 30.63 30.63 30.63 0.5K
13:23 30.59 30.59 30.59 30.59 1.2K
13:24 30.57 30.57 30.56 30.56 0.4K
13:25 30.55 30.55 30.55 30.55 1.0K
13:26 30.55 30.57 30.55 30.57 0.5K
13:27 30.59 30.60 30.59 30.60 0.5K
13:31 30.61 30.61 30.61 30.61 0.1K
13:32 30.61 30.61 30.60 30.60 4.9K
13:35 30.57 30.57 30.54 30.54 2.1K
13:36 30.54 30.54 30.54 30.54 1.7K
13:38 30.56 30.56 30.56 30.56 1.0K
13:39 30.55 30.55 30.55 30.55 0.6K
13:40 30.54 30.54 30.53 30.53 1.2K
13:41 30.52 30.52 30.50 30.50 1.3K
13:42 30.50 30.51 30.50 30.50 0.6K
13:45 30.51 30.57 30.51 30.57 1.4K
13:46 30.58 30.58 30.58 30.58 0.1K
13:47 30.58 30.58 30.58 30.58 0.4K
13:48 30.58 30.62 30.58 30.61 1.7K
13:50 30.61 30.61 30.61 30.61 0.1K
13:51 30.63 30.63 30.63 30.63 0.1K
13:52 30.63 30.63 30.63 30.63 0.2K
13:53 30.60 30.61 30.60 30.61 4.2K
13:55 30.63 30.65 30.63 30.65 1.0K
13:58 30.65 30.65 30.65 30.65 0.1K
13:59 30.65 30.65 30.65 30.65 0.1K
14:00 30.65 30.65 30.64 30.64 3.0K
14:01 30.65 30.66 30.65 30.65 1.5K
14:02 30.65 30.65 30.65 30.65 1.1K
14:03 30.65 30.67 30.65 30.67 1.2K
14:04 30.67 30.67 30.67 30.67 1.0K
14:05 30.67 30.67 30.67 30.67 0.9K
14:06 30.68 30.68 30.67 30.67 4.2K
14:07 30.68 30.68 30.66 30.66 1.6K
14:10 30.65 30.67 30.65 30.67 1.8K
14:12 30.67 30.67 30.64 30.64 1.6K
14:13 30.63 30.63 30.63 30.63 0.3K
14:16 30.60 30.60 30.59 30.59 3.4K
14:17 30.60 30.60 30.60 30.60 0.5K
14:21 30.60 30.61 30.60 30.61 0.4K
14:22 30.61 30.61 30.60 30.60 2.6K
14:23 30.60 30.60 30.60 30.60 0.1K
14:24 30.61 30.61 30.61 30.61 0.1K
14:25 30.60 30.60 30.60 30.60 5.7K
14:26 30.60 30.60 30.60 30.60 0.4K
14:27 30.59 30.60 30.59 30.60 1.7K
14:31 30.58 30.58 30.55 30.55 1.5K
14:32 30.57 30.57 30.57 30.57 2.7K
14:33 30.61 30.61 30.61 30.61 3.5K
14:34 30.62 30.64 30.61 30.64 0.7K
14:35 30.64 30.64 30.63 30.63 0.8K
14:37 30.63 30.63 30.60 30.60 4.4K
14:39 30.59 30.59 30.59 30.59 0.4K
14:41 30.59 30.60 30.59 30.60 1.8K
14:42 30.61 30.61 30.59 30.59 0.2K
14:43 30.60 30.60 30.60 30.60 0.1K
14:44 30.60 30.61 30.59 30.61 2.3K
14:46 30.60 30.62 30.60 30.61 1.2K
14:47 30.62 30.62 30.61 30.62 2.8K
14:48 30.62 30.63 30.62 30.63 1.6K
14:49 30.64 30.65 30.64 30.65 0.5K
14:50 30.66 30.67 30.66 30.67 0.2K
14:51 30.66 30.66 30.64 30.65 2.9K
14:52 30.65 30.65 30.65 30.65 0.2K
14:53 30.63 30.67 30.63 30.64 11.9K
14:54 30.64 30.64 30.64 30.64 0.8K
14:56 30.65 30.65 30.64 30.64 0.3K
14:57 30.63 30.63 30.62 30.62 1.9K
14:58 30.63 30.63 30.63 30.63 1.0K
15:00 30.62 30.62 30.62 30.62 0.3K
15:01 30.61 30.61 30.61 30.61 0.6K
15:02 30.60 30.60 30.57 30.58 2.7K
15:03 30.59 30.59 30.59 30.59 0.6K
15:05 30.58 30.58 30.58 30.58 1.5K
15:07 30.58 30.59 30.58 30.59 0.2K
15:08 30.59 30.59 30.58 30.58 2.8K
15:10 30.56 30.58 30.56 30.58 3.2K
15:11 30.60 30.63 30.60 30.62 1.7K
15:12 30.62 30.62 30.62 30.62 2.1K
15:15 30.61 30.61 30.58 30.58 2.4K
15:16 30.60 30.60 30.60 30.60 0.5K
15:17 30.61 30.61 30.60 30.60 3.6K
15:18 30.61 30.62 30.61 30.62 1.7K
15:19 30.60 30.60 30.59 30.59 1.8K
15:23 30.60 30.60 30.59 30.59 2.1K
15:24 30.59 30.59 30.58 30.58 4.2K
15:28 30.58 30.58 30.58 30.58 0.2K
15:29 30.58 30.58 30.58 30.58 0.5K
15:30 30.59 30.59 30.58 30.59 2.2K
15:31 30.58 30.60 30.58 30.60 4.1K
15:32 30.58 30.58 30.57 30.57 3.2K
15:33 30.58 30.58 30.55 30.57 7.9K
15:34 30.56 30.56 30.56 30.56 1.2K
15:35 30.57 30.57 30.53 30.56 6.7K
15:37 30.57 30.57 30.57 30.57 0.3K
15:38 30.56 30.59 30.56 30.59 10.1K
15:39 30.57 30.57 30.57 30.57 3.9K
15:41 30.57 30.57 30.57 30.57 0.3K
15:42 30.56 30.58 30.56 30.57 6.2K
15:43 30.58 30.58 30.52 30.52 4.5K
15:44 30.51 30.51 30.51 30.51 3.6K
15:45 30.53 30.53 30.52 30.53 0.4K
15:46 30.53 30.56 30.53 30.56 3.4K
15:47 30.57 30.57 30.55 30.56 3.2K
15:48 30.55 30.55 30.53 30.53 4.3K
15:49 30.53 30.53 30.53 30.53 1.3K
15:50 30.51 30.52 30.51 30.52 2.1K
15:51 30.51 30.55 30.51 30.53 16.1K
15:52 30.53 30.53 30.53 30.53 2.7K
15:53 30.53 30.53 30.53 30.53 1.2K
15:54 30.51 30.52 30.51 30.52 10.5K
15:55 30.51 30.55 30.51 30.55 5.9K
15:56 30.51 30.53 30.47 30.47 13.4K
15:57 30.50 30.50 30.50 30.50 3.4K
15:58 30.50 30.50 30.48 30.48 7.3K
15:59 30.48 30.49 30.45 30.46 14.8K
16:00 30.45 30.45 30.45 30.45 54.3K
16:01 30.45 30.45 30.45 30.45 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available