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 30.44 30.51 30.41 30.41 12.8K
09:31 30.43 30.49 30.42 30.42 8.6K
09:32 30.50 30.50 30.48 30.49 0.9K
09:33 30.44 30.45 30.44 30.44 6.9K
09:34 30.42 30.46 30.41 30.46 3.0K
09:35 30.46 30.50 30.46 30.49 4.5K
09:36 30.50 30.52 30.49 30.49 3.8K
09:37 30.47 30.47 30.47 30.47 1.0K
09:38 30.47 30.47 30.42 30.42 1.4K
09:39 30.46 30.49 30.46 30.49 3.4K
09:40 30.44 30.44 30.40 30.40 1.4K
09:43 30.34 30.34 30.31 30.31 12.9K
09:44 30.30 30.30 30.25 30.25 0.8K
09:45 30.39 30.39 30.36 30.36 6.9K
09:46 30.35 30.36 30.35 30.35 1.2K
09:47 30.34 30.34 30.32 30.32 1.7K
09:48 30.31 30.32 30.31 30.32 0.4K
09:49 30.32 30.32 30.29 30.29 1.4K
09:50 30.28 30.28 30.26 30.28 0.6K
09:51 30.28 30.30 30.25 30.30 2.4K
09:52 30.28 30.28 30.26 30.26 0.8K
09:53 30.23 30.23 30.18 30.20 1.6K
09:54 30.21 30.22 30.21 30.22 0.2K
09:55 30.21 30.21 30.21 30.21 0.5K
09:56 30.19 30.19 30.19 30.19 0.3K
09:57 30.19 30.19 30.16 30.16 1.2K
09:58 30.17 30.17 30.15 30.15 0.4K
09:59 30.18 30.22 30.18 30.22 0.5K
10:00 30.20 30.22 30.20 30.22 0.5K
10:01 30.19 30.22 30.19 30.22 1.3K
10:03 30.20 30.20 30.17 30.18 1.4K
10:04 30.16 30.16 30.16 30.16 0.4K
10:05 30.19 30.19 30.19 30.19 0.2K
10:06 30.20 30.20 30.20 30.20 0.1K
10:09 30.15 30.15 30.14 30.15 0.4K
10:10 30.10 30.13 30.10 30.10 1.5K
10:11 30.09 30.09 30.08 30.08 0.2K
10:12 30.10 30.10 30.09 30.09 0.8K
10:13 30.11 30.11 30.07 30.07 2.0K
10:14 30.06 30.06 30.04 30.04 0.3K
10:15 30.01 30.01 30.01 30.01 6.0K
10:16 30.05 30.05 30.05 30.05 0.1K
10:17 30.04 30.04 30.02 30.02 0.8K
10:18 30.00 30.01 29.99 30.01 1.0K
10:19 30.00 30.00 29.98 29.98 0.7K
10:20 29.96 29.96 29.94 29.95 4.3K
10:21 29.96 29.96 29.96 29.96 0.5K
10:22 29.96 29.96 29.95 29.95 0.4K
10:23 29.94 29.94 29.94 29.94 0.7K
10:24 29.93 29.93 29.89 29.89 5.9K
10:25 29.88 29.99 29.85 29.99 2.1K
10:26 29.99 30.01 29.97 29.97 1.3K
10:27 29.97 29.97 29.95 29.95 0.3K
10:28 29.99 29.99 29.99 29.99 0.4K
10:29 29.96 29.99 29.96 29.99 1.2K
10:30 29.98 29.98 29.87 29.87 2.7K
10:31 29.86 29.87 29.86 29.87 0.2K
10:32 29.85 29.88 29.83 29.88 1.8K
10:33 29.86 29.86 29.83 29.85 0.9K
10:34 29.87 29.89 29.86 29.86 1.0K
10:35 29.82 29.82 29.76 29.76 1.5K
10:36 29.76 29.76 29.76 29.76 0.2K
10:37 29.78 29.78 29.75 29.75 0.9K
10:38 29.77 29.79 29.77 29.79 0.3K
10:39 29.77 29.77 29.76 29.76 0.7K
10:40 29.74 29.76 29.74 29.76 0.5K
10:41 29.73 29.74 29.71 29.71 0.9K
10:42 29.70 29.73 29.70 29.73 1.1K
10:43 29.74 29.74 29.72 29.73 0.9K
10:44 29.72 29.72 29.69 29.69 0.7K
10:45 29.68 29.76 29.67 29.74 2.3K
10:46 29.74 29.76 29.72 29.76 1.6K
10:47 29.73 29.75 29.73 29.75 1.1K
10:48 29.80 29.82 29.80 29.82 1.6K
10:49 29.81 29.81 29.79 29.79 1.0K
10:50 29.80 29.81 29.80 29.81 2.3K
10:51 29.84 29.84 29.84 29.84 0.3K
10:52 29.84 29.88 29.84 29.85 1.7K
10:53 29.88 29.89 29.87 29.87 1.0K
10:54 29.85 29.85 29.80 29.80 2.5K
10:55 29.83 29.83 29.83 29.83 0.2K
10:56 29.79 29.81 29.78 29.79 1.8K
10:57 29.78 29.81 29.78 29.81 0.4K
10:58 29.80 29.80 29.80 29.80 0.5K
10:59 29.76 29.76 29.76 29.76 0.4K
11:00 29.73 29.76 29.72 29.74 1.5K
11:01 29.74 29.75 29.73 29.73 0.3K
11:02 29.74 29.74 29.74 29.74 0.1K
11:03 29.74 29.74 29.72 29.73 0.7K
11:04 29.75 29.76 29.73 29.76 3.9K
11:05 29.75 29.75 29.74 29.74 0.4K
11:06 29.73 29.73 29.69 29.69 1.1K
11:07 29.70 29.70 29.66 29.66 0.8K
11:08 29.65 29.65 29.61 29.61 3.2K
11:09 29.61 29.65 29.60 29.65 2.1K
11:10 29.66 29.70 29.66 29.70 2.0K
11:11 29.69 29.72 29.69 29.69 1.6K
11:12 29.68 29.70 29.68 29.70 0.3K
11:13 29.68 29.69 29.68 29.69 0.6K
11:14 29.67 29.67 29.67 29.67 0.6K
11:15 29.69 29.72 29.69 29.72 1.1K
11:16 29.72 29.74 29.70 29.70 3.0K
11:18 29.67 29.67 29.67 29.67 0.4K
11:19 29.68 29.68 29.68 29.68 0.2K
11:20 29.69 29.69 29.67 29.67 0.3K
11:21 29.67 29.69 29.67 29.67 0.6K
11:22 29.66 29.66 29.65 29.65 0.7K
11:23 29.64 29.66 29.64 29.65 1.4K
11:25 29.62 29.62 29.55 29.55 5.3K
11:26 29.56 29.57 29.54 29.56 2.4K
11:27 29.55 29.57 29.55 29.57 1.1K
11:28 29.55 29.55 29.54 29.54 1.2K
11:29 29.54 29.55 29.53 29.55 1.0K
11:30 29.55 29.55 29.55 29.55 0.1K
11:31 29.52 29.52 29.51 29.51 0.8K
11:33 29.50 29.54 29.50 29.52 1.4K
11:34 29.55 29.58 29.54 29.58 1.8K
11:35 29.60 29.60 29.58 29.58 1.3K
11:36 29.60 29.61 29.60 29.61 1.1K
11:37 29.62 29.65 29.62 29.65 1.1K
11:38 29.66 29.67 29.66 29.67 0.2K
11:39 29.67 29.67 29.67 29.67 0.2K
11:40 29.69 29.73 29.68 29.73 44.6K
11:42 29.75 29.75 29.75 29.75 0.1K
11:43 29.75 29.75 29.67 29.67 2.8K
11:44 29.68 29.68 29.65 29.65 0.4K
11:45 29.63 29.65 29.62 29.62 0.9K
11:46 29.62 29.63 29.62 29.63 0.7K
11:47 29.64 29.64 29.64 29.64 0.2K
11:48 29.65 29.65 29.65 29.65 0.1K
11:49 29.68 29.68 29.67 29.67 0.2K
11:51 29.68 29.68 29.68 29.68 0.1K
11:52 29.69 29.73 29.69 29.73 0.9K
11:53 29.73 29.73 29.73 29.73 0.2K
11:54 29.73 29.74 29.73 29.74 0.2K
11:55 29.72 29.72 29.70 29.70 1.5K
11:56 29.71 29.72 29.71 29.72 0.7K
11:57 29.74 29.77 29.74 29.77 1.9K
11:58 29.78 29.78 29.76 29.76 0.6K
11:59 29.75 29.75 29.73 29.73 0.7K
12:00 29.68 29.68 29.67 29.67 0.2K
12:01 29.65 29.69 29.65 29.69 0.6K
12:03 29.66 29.66 29.62 29.62 0.7K
12:04 29.63 29.64 29.63 29.64 0.5K
12:05 29.64 29.65 29.64 29.65 1.0K
12:06 29.65 29.65 29.65 29.65 0.4K
12:07 29.64 29.64 29.62 29.62 0.9K
12:08 29.62 29.62 29.62 29.62 0.1K
12:10 29.60 29.60 29.57 29.57 1.1K
12:11 29.57 29.57 29.57 29.57 0.1K
12:12 29.56 29.58 29.56 29.57 1.2K
12:13 29.56 29.57 29.56 29.57 1.0K
12:14 29.62 29.62 29.62 29.62 1.2K
12:16 29.63 29.65 29.63 29.65 1.7K
12:18 29.64 29.64 29.64 29.64 0.1K
12:19 29.63 29.63 29.62 29.62 0.3K
12:20 29.62 29.62 29.62 29.62 0.1K
12:23 29.63 29.63 29.63 29.63 0.2K
12:24 29.63 29.64 29.63 29.64 0.9K
12:25 29.65 29.65 29.64 29.64 0.7K
12:26 29.62 29.62 29.60 29.60 1.3K
12:27 29.59 29.59 29.59 29.59 0.3K
12:28 29.57 29.57 29.57 29.57 0.3K
12:29 29.57 29.57 29.56 29.56 1.9K
12:30 29.54 29.54 29.54 29.54 0.9K
12:31 29.53 29.55 29.53 29.54 1.4K
12:32 29.54 29.55 29.54 29.55 0.4K
12:34 29.56 29.56 29.55 29.56 3.4K
12:35 29.56 29.58 29.56 29.58 3.0K
12:36 29.57 29.57 29.57 29.57 1.9K
12:37 29.57 29.60 29.57 29.60 3.5K
12:38 29.58 29.63 29.58 29.63 1.4K
12:40 29.65 29.68 29.65 29.68 1.4K
12:41 29.71 29.71 29.69 29.69 0.9K
12:42 29.71 29.73 29.71 29.73 0.4K
12:43 29.71 29.71 29.71 29.71 0.5K
12:44 29.72 29.73 29.72 29.72 2.1K
12:46 29.71 29.71 29.71 29.71 0.6K
12:48 29.71 29.71 29.71 29.71 0.1K
12:49 29.71 29.72 29.71 29.71 0.3K
12:54 29.71 29.71 29.70 29.70 1.1K
12:55 29.71 29.71 29.69 29.70 0.4K
12:56 29.70 29.70 29.70 29.70 0.1K
12:57 29.70 29.73 29.70 29.73 1.4K
12:58 29.74 29.74 29.72 29.72 1.4K
12:59 29.72 29.72 29.72 29.72 0.9K
13:00 29.71 29.71 29.71 29.71 0.1K
13:01 29.71 29.71 29.70 29.70 0.6K
13:03 29.70 29.71 29.70 29.70 0.5K
13:04 29.71 29.71 29.71 29.71 0.1K
13:05 29.70 29.70 29.70 29.70 0.3K
13:07 29.70 29.70 29.70 29.70 0.3K
13:08 29.71 29.72 29.71 29.72 0.6K
13:09 29.72 29.72 29.71 29.72 3.1K
13:10 29.73 29.76 29.73 29.75 2.3K
13:15 29.77 29.77 29.75 29.77 2.0K
13:16 29.76 29.77 29.76 29.77 0.7K
13:17 29.76 29.76 29.76 29.76 0.2K
13:18 29.75 29.76 29.75 29.76 1.9K
13:21 29.77 29.77 29.77 29.77 0.1K
13:22 29.76 29.78 29.76 29.78 0.5K
13:23 29.76 29.76 29.76 29.76 0.9K
13:24 29.79 29.79 29.78 29.78 1.4K
13:25 29.77 29.77 29.77 29.77 0.4K
13:26 29.77 29.78 29.77 29.78 0.3K
13:27 29.77 29.77 29.76 29.76 1.2K
13:29 29.75 29.77 29.75 29.77 0.6K
13:31 29.76 29.76 29.76 29.76 0.1K
13:32 29.78 29.81 29.78 29.80 1.1K
13:33 29.80 29.81 29.80 29.81 0.3K
13:34 29.84 29.85 29.84 29.85 0.6K
13:35 29.82 29.83 29.82 29.83 1.0K
13:36 29.84 29.84 29.84 29.84 0.7K
13:37 29.87 29.87 29.87 29.87 0.2K
13:38 29.86 29.86 29.86 29.86 0.1K
13:40 29.90 29.90 29.90 29.90 0.1K
13:42 29.87 29.87 29.87 29.87 0.1K
13:43 29.87 29.87 29.86 29.86 1.0K
13:44 29.85 29.86 29.85 29.86 0.4K
13:45 29.86 29.88 29.86 29.88 0.5K
13:46 29.90 29.90 29.88 29.88 1.4K
13:47 29.89 29.89 29.89 29.89 0.2K
13:48 29.89 29.89 29.89 29.89 0.8K
13:50 29.89 29.91 29.89 29.91 1.2K
13:51 29.90 29.90 29.89 29.89 0.3K
13:52 29.90 29.90 29.90 29.90 0.1K
13:53 29.90 29.90 29.87 29.88 2.9K
13:54 29.87 29.89 29.87 29.89 0.4K
13:55 29.89 29.89 29.89 29.89 0.2K
13:56 29.91 29.91 29.89 29.89 0.9K
13:58 29.88 29.88 29.88 29.88 0.4K
13:59 29.86 29.89 29.86 29.89 0.9K
14:00 29.89 29.89 29.89 29.89 0.5K
14:01 29.89 29.89 29.87 29.87 1.0K
14:02 29.87 29.87 29.87 29.87 0.2K
14:03 29.88 29.88 29.87 29.87 0.4K
14:04 29.87 29.88 29.87 29.88 0.7K
14:05 29.89 29.89 29.89 29.89 1.4K
14:07 29.89 29.89 29.89 29.89 1.0K
14:09 29.87 29.87 29.86 29.86 3.8K
14:10 29.86 29.86 29.80 29.82 7.0K
14:11 29.81 29.81 29.81 29.81 0.4K
14:12 29.81 29.81 29.80 29.80 0.8K
14:13 29.79 29.79 29.79 29.79 0.2K
14:14 29.79 29.79 29.79 29.79 0.4K
14:16 29.78 29.81 29.78 29.81 0.7K
14:17 29.81 29.81 29.81 29.81 0.1K
14:18 29.80 29.80 29.79 29.79 0.5K
14:19 29.79 29.80 29.78 29.80 1.2K
14:20 29.80 29.80 29.80 29.80 0.2K
14:21 29.79 29.79 29.79 29.79 0.1K
14:22 29.80 29.80 29.80 29.80 0.6K
14:23 29.80 29.80 29.80 29.80 0.1K
14:24 29.80 29.81 29.80 29.80 1.1K
14:25 29.79 29.79 29.78 29.78 0.7K
14:26 29.79 29.79 29.77 29.77 0.8K
14:27 29.76 29.78 29.76 29.78 0.8K
14:28 29.77 29.77 29.75 29.76 1.2K
14:29 29.75 29.75 29.75 29.75 0.2K
14:30 29.74 29.77 29.74 29.77 0.7K
14:31 29.77 29.77 29.77 29.77 0.8K
14:32 29.77 29.79 29.77 29.79 1.2K
14:33 29.80 29.81 29.80 29.81 0.9K
14:34 29.81 29.83 29.81 29.83 0.6K
14:37 29.82 29.82 29.81 29.81 1.6K
14:38 29.82 29.82 29.82 29.82 0.9K
14:39 29.81 29.81 29.78 29.78 1.0K
14:40 29.80 29.80 29.80 29.80 1.2K
14:41 29.81 29.82 29.81 29.82 0.3K
14:42 29.85 29.86 29.85 29.86 0.8K
14:43 29.86 29.87 29.86 29.87 0.6K
14:44 29.85 29.85 29.85 29.85 0.5K
14:45 29.84 29.84 29.82 29.82 0.7K
14:46 29.81 29.81 29.80 29.80 0.5K
14:47 29.79 29.80 29.79 29.80 0.3K
14:48 29.80 29.80 29.80 29.80 0.4K
14:50 29.81 29.81 29.80 29.80 0.5K
14:52 29.80 29.80 29.80 29.80 0.1K
14:53 29.81 29.81 29.80 29.80 0.9K
14:54 29.80 29.80 29.80 29.80 0.2K
14:56 29.81 29.82 29.79 29.79 2.7K
14:57 29.80 29.80 29.80 29.80 0.2K
14:58 29.80 29.80 29.80 29.80 0.9K
14:59 29.79 29.79 29.78 29.78 1.6K
15:00 29.79 29.80 29.79 29.80 0.3K
15:01 29.80 29.80 29.80 29.80 0.2K
15:02 29.82 29.82 29.81 29.81 1.2K
15:04 29.82 29.82 29.82 29.82 1.0K
15:05 29.82 29.83 29.82 29.82 1.5K
15:06 29.83 29.84 29.83 29.84 1.3K
15:07 29.84 29.84 29.84 29.84 0.4K
15:08 29.84 29.84 29.84 29.84 0.2K
15:10 29.83 29.83 29.83 29.83 1.1K
15:11 29.83 29.83 29.83 29.83 0.5K
15:12 29.83 29.83 29.83 29.83 0.7K
15:13 29.82 29.82 29.82 29.82 0.5K
15:14 29.81 29.81 29.80 29.80 3.3K
15:15 29.79 29.79 29.78 29.78 0.6K
15:16 29.80 29.80 29.79 29.79 1.8K
15:17 29.79 29.79 29.79 29.79 1.6K
15:18 29.79 29.79 29.73 29.73 2.7K
15:19 29.74 29.74 29.74 29.74 0.7K
15:20 29.75 29.79 29.75 29.77 4.8K
15:21 29.77 29.80 29.77 29.80 2.1K
15:22 29.80 29.80 29.80 29.80 0.1K
15:23 29.80 29.80 29.79 29.79 2.0K
15:25 29.78 29.79 29.78 29.79 1.4K
15:26 29.78 29.78 29.78 29.78 0.7K
15:27 29.77 29.77 29.76 29.76 1.4K
15:28 29.76 29.76 29.75 29.75 2.3K
15:29 29.73 29.73 29.73 29.73 0.1K
15:30 29.72 29.72 29.72 29.72 1.1K
15:31 29.73 29.73 29.73 29.73 1.1K
15:32 29.74 29.75 29.74 29.74 2.6K
15:33 29.74 29.74 29.73 29.73 2.9K
15:34 29.73 29.74 29.73 29.73 3.5K
15:35 29.72 29.72 29.71 29.72 3.3K
15:37 29.72 29.72 29.72 29.72 2.7K
15:38 29.72 29.72 29.72 29.72 0.7K
15:39 29.72 29.73 29.72 29.73 2.6K
15:40 29.73 29.75 29.72 29.74 6.3K
15:41 29.74 29.75 29.73 29.73 3.2K
15:42 29.72 29.74 29.72 29.74 1.3K
15:43 29.73 29.73 29.73 29.73 2.2K
15:44 29.73 29.73 29.71 29.71 2.6K
15:45 29.71 29.71 29.70 29.70 1.1K
15:46 29.70 29.70 29.70 29.70 3.6K
15:47 29.70 29.70 29.69 29.70 3.5K
15:48 29.69 29.69 29.66 29.66 7.2K
15:49 29.67 29.71 29.66 29.70 9.3K
15:50 29.72 29.79 29.72 29.78 6.8K
15:51 29.78 29.80 29.77 29.80 3.8K
15:52 29.80 29.80 29.77 29.77 4.7K
15:53 29.77 29.78 29.74 29.74 10.7K
15:54 29.74 29.74 29.72 29.72 6.2K
15:55 29.73 29.74 29.70 29.72 9.7K
15:56 29.72 29.73 29.71 29.71 6.3K
15:57 29.71 29.72 29.71 29.72 6.4K
15:58 29.72 29.73 29.71 29.71 5.3K
15:59 29.72 29.74 29.71 29.74 6.1K
16:00 29.73 29.73 29.73 29.73 43.3K
16:01 29.73 29.73 29.73 29.73 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available