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 29.31 29.31 29.18 29.25 12.5K
09:31 29.32 29.39 29.32 29.37 7.6K
09:32 29.45 29.53 29.45 29.53 0.6K
09:33 29.58 29.58 29.54 29.56 2.6K
09:34 29.53 29.53 29.50 29.50 0.2K
09:35 29.52 29.52 29.52 29.52 0.2K
09:36 29.54 29.56 29.48 29.48 5.1K
09:37 29.53 29.59 29.53 29.59 2.0K
09:38 29.60 29.60 29.53 29.53 1.3K
09:39 29.52 29.52 29.49 29.49 1.0K
09:40 29.44 29.44 29.43 29.43 1.1K
09:41 29.46 29.46 29.46 29.46 0.8K
09:42 29.44 29.44 29.40 29.40 1.6K
09:43 29.44 29.44 29.44 29.44 0.1K
09:44 29.48 29.48 29.48 29.48 0.1K
09:46 29.59 29.59 29.59 29.59 0.2K
09:47 29.61 29.61 29.61 29.61 0.6K
09:48 29.66 29.66 29.65 29.65 2.4K
09:49 29.68 29.68 29.68 29.68 0.5K
09:50 29.70 29.73 29.70 29.73 0.6K
09:51 29.72 29.72 29.72 29.72 0.2K
09:52 29.72 29.75 29.71 29.75 5.7K
09:53 29.76 29.76 29.71 29.71 2.4K
09:54 29.73 29.73 29.69 29.69 0.4K
09:55 29.71 29.71 29.65 29.68 0.7K
09:57 29.62 29.62 29.62 29.62 0.2K
09:58 29.64 29.64 29.64 29.64 0.1K
09:59 29.60 29.60 29.60 29.60 0.7K
10:00 29.64 29.64 29.56 29.56 2.6K
10:01 29.60 29.60 29.60 29.60 0.2K
10:02 29.56 29.56 29.55 29.55 0.6K
10:03 29.55 29.55 29.53 29.53 0.3K
10:04 29.58 29.58 29.55 29.55 1.9K
10:05 29.59 29.59 29.59 29.59 0.3K
10:07 29.59 29.65 29.59 29.65 2.1K
10:08 29.67 29.67 29.67 29.67 0.1K
10:10 29.71 29.75 29.71 29.74 0.4K
10:11 29.73 29.73 29.71 29.71 0.8K
10:12 29.70 29.70 29.70 29.70 0.3K
10:13 29.68 29.69 29.67 29.69 0.9K
10:18 29.71 29.71 29.70 29.70 1.3K
10:20 29.69 29.70 29.68 29.70 1.8K
10:21 29.69 29.69 29.67 29.67 3.0K
10:22 29.68 29.72 29.68 29.72 2.8K
10:23 29.70 29.70 29.65 29.65 2.3K
10:24 29.66 29.67 29.66 29.67 0.4K
10:25 29.65 29.65 29.65 29.65 0.6K
10:27 29.65 29.66 29.65 29.66 0.2K
10:28 29.64 29.64 29.63 29.63 0.8K
10:29 29.65 29.65 29.63 29.63 1.9K
10:30 29.62 29.63 29.62 29.63 0.4K
10:31 29.62 29.62 29.62 29.62 0.2K
10:32 29.62 29.64 29.62 29.64 2.1K
10:33 29.66 29.66 29.66 29.66 0.8K
10:34 29.65 29.66 29.65 29.66 0.5K
10:35 29.63 29.63 29.63 29.63 1.0K
10:36 29.64 29.68 29.64 29.68 0.8K
10:38 29.71 29.71 29.71 29.71 0.1K
10:39 29.68 29.68 29.67 29.67 0.4K
10:40 29.70 29.70 29.70 29.70 0.2K
10:41 29.67 29.67 29.67 29.67 0.1K
10:42 29.68 29.69 29.68 29.69 1.1K
10:43 29.69 29.69 29.68 29.68 0.6K
10:44 29.67 29.67 29.67 29.67 0.5K
10:45 29.68 29.70 29.68 29.70 2.2K
10:46 29.69 29.69 29.67 29.67 1.3K
10:47 29.66 29.66 29.66 29.66 0.1K
10:49 29.65 29.68 29.65 29.68 4.7K
10:50 29.70 29.74 29.67 29.70 3.7K
10:51 29.75 29.75 29.75 29.75 0.1K
10:52 29.75 29.78 29.75 29.78 0.7K
10:53 29.83 29.87 29.83 29.87 0.8K
10:54 29.84 29.84 29.81 29.84 1.9K
10:55 29.93 29.96 29.92 29.96 4.1K
10:56 29.96 29.96 29.96 29.96 0.2K
10:57 29.97 30.01 29.97 30.01 0.3K
10:58 30.04 30.04 30.04 30.04 0.2K
10:59 30.02 30.03 30.00 30.02 5.5K
11:01 30.04 30.04 30.01 30.01 1.4K
11:02 30.01 30.01 30.00 30.00 0.7K
11:03 30.02 30.02 30.02 30.02 0.3K
11:04 30.05 30.05 30.05 30.05 0.1K
11:05 30.06 30.06 30.06 30.06 0.1K
11:07 30.07 30.07 30.07 30.07 2.5K
11:08 30.05 30.05 30.05 30.05 1.1K
11:09 30.05 30.05 30.05 30.05 0.3K
11:10 30.01 30.01 30.00 30.00 3.5K
11:11 30.00 30.00 29.98 29.98 1.1K
11:12 29.94 29.94 29.94 29.94 0.2K
11:15 29.91 29.99 29.91 29.99 4.3K
11:16 30.00 30.00 29.95 29.98 2.3K
11:18 30.08 30.09 30.08 30.09 0.2K
11:21 30.05 30.05 30.05 30.05 0.8K
11:23 30.14 30.14 30.14 30.14 6.2K
11:24 30.12 30.12 30.12 30.12 1.1K
11:27 30.09 30.12 30.09 30.12 0.9K
11:29 30.12 30.13 30.12 30.13 0.5K
11:34 30.13 30.13 30.10 30.10 4.8K
11:35 30.11 30.13 30.11 30.13 0.3K
11:40 30.13 30.13 30.11 30.11 2.0K
11:41 30.11 30.11 30.11 30.11 0.1K
11:43 30.13 30.13 30.13 30.13 0.2K
11:44 30.15 30.15 30.15 30.15 0.3K
11:46 30.15 30.15 30.14 30.15 1.1K
11:47 30.13 30.13 30.12 30.12 0.8K
11:50 30.13 30.13 30.13 30.13 0.1K
11:51 30.15 30.16 30.14 30.16 0.6K
11:54 30.15 30.15 30.15 30.15 0.1K
11:56 30.15 30.15 30.15 30.15 0.1K
11:57 30.15 30.15 30.13 30.13 1.1K
12:00 30.10 30.10 30.10 30.10 0.1K
12:03 30.12 30.12 30.11 30.11 0.5K
12:04 30.11 30.11 30.11 30.11 0.1K
12:06 30.13 30.13 30.13 30.13 0.2K
12:09 30.12 30.12 30.12 30.12 0.4K
12:10 30.12 30.13 30.12 30.13 0.9K
12:11 30.14 30.14 30.14 30.14 0.1K
12:12 30.14 30.15 30.14 30.15 0.5K
12:17 30.17 30.17 30.17 30.17 0.1K
12:18 30.15 30.15 30.14 30.14 1.5K
12:19 30.16 30.19 30.16 30.19 1.1K
12:22 30.20 30.20 30.20 30.20 1.2K
12:23 30.19 30.19 30.19 30.19 0.7K
12:25 30.20 30.20 30.20 30.20 0.2K
12:26 30.20 30.22 30.20 30.22 0.6K
12:28 30.24 30.31 30.24 30.31 4.9K
12:30 30.32 30.32 30.30 30.30 3.0K
12:31 30.29 30.30 30.29 30.30 2.1K
12:32 30.30 30.30 30.30 30.30 0.5K
12:33 30.31 30.31 30.30 30.30 0.7K
12:35 30.31 30.31 30.31 30.31 0.3K
12:37 30.32 30.32 30.32 30.32 0.2K
12:40 30.29 30.29 30.29 30.29 0.1K
12:41 30.28 30.28 30.28 30.28 0.1K
12:42 30.28 30.28 30.28 30.28 0.1K
12:44 30.29 30.35 30.29 30.35 5.0K
12:47 30.34 30.35 30.34 30.35 0.3K
12:48 30.36 30.36 30.36 30.36 0.3K
12:50 30.39 30.39 30.34 30.34 2.5K
12:52 30.34 30.34 30.34 30.34 0.1K
12:54 30.34 30.35 30.34 30.35 0.3K
12:55 30.35 30.35 30.35 30.35 1.2K
12:56 30.35 30.35 30.33 30.34 1.2K
12:57 30.34 30.34 30.34 30.34 0.1K
12:58 30.35 30.35 30.35 30.35 0.7K
12:59 30.34 30.39 30.34 30.39 1.5K
13:00 30.39 30.39 30.39 30.39 0.1K
13:01 30.39 30.39 30.39 30.39 0.1K
13:02 30.41 30.41 30.41 30.41 0.4K
13:06 30.43 30.44 30.43 30.44 0.6K
13:12 30.44 30.44 30.40 30.40 2.4K
13:14 30.39 30.39 30.39 30.39 0.2K
13:15 30.38 30.38 30.38 30.38 0.4K
13:17 30.40 30.40 30.40 30.40 0.1K
13:18 30.40 30.40 30.40 30.40 0.5K
13:20 30.40 30.40 30.40 30.40 0.1K
13:21 30.39 30.41 30.39 30.41 0.4K
13:23 30.41 30.41 30.41 30.41 0.4K
13:25 30.40 30.40 30.39 30.39 0.4K
13:30 30.38 30.38 30.37 30.37 4.1K
13:32 30.37 30.39 30.37 30.39 2.1K
13:33 30.40 30.40 30.40 30.40 0.8K
13:34 30.41 30.43 30.41 30.43 0.7K
13:35 30.44 30.44 30.44 30.44 0.2K
13:38 30.44 30.44 30.41 30.41 0.8K
13:42 30.41 30.41 30.40 30.40 0.3K
13:48 30.40 30.40 30.40 30.40 0.2K
13:50 30.40 30.40 30.40 30.40 0.5K
13:51 30.41 30.41 30.41 30.41 0.1K
13:53 30.42 30.43 30.42 30.43 0.7K
13:55 30.43 30.43 30.42 30.42 1.0K
13:59 30.38 30.38 30.38 30.38 0.1K
14:00 30.38 30.38 30.37 30.37 0.2K
14:01 30.39 30.42 30.39 30.42 10.2K
14:02 30.41 30.41 30.40 30.40 0.7K
14:03 30.42 30.42 30.42 30.42 0.1K
14:06 30.39 30.39 30.36 30.36 1.3K
14:07 30.34 30.34 30.31 30.31 0.8K
14:08 30.26 30.26 30.26 30.26 0.1K
14:10 30.29 30.29 30.29 30.29 0.3K
14:11 30.28 30.28 30.28 30.28 0.1K
14:12 30.28 30.28 30.28 30.28 0.1K
14:13 30.29 30.29 30.29 30.29 0.1K
14:14 30.29 30.29 30.29 30.29 0.1K
14:17 30.32 30.32 30.32 30.32 0.8K
14:18 30.35 30.35 30.35 30.35 0.1K
14:21 30.37 30.38 30.37 30.38 0.2K
14:22 30.40 30.40 30.40 30.40 0.4K
14:23 30.41 30.41 30.41 30.41 0.1K
14:25 30.42 30.42 30.42 30.42 0.1K
14:27 30.42 30.42 30.42 30.42 0.1K
14:28 30.39 30.39 30.35 30.36 1.3K
14:29 30.36 30.36 30.36 30.36 0.2K
14:31 30.35 30.35 30.35 30.35 0.1K
14:34 30.36 30.36 30.36 30.36 0.2K
14:40 30.37 30.43 30.37 30.43 1.2K
14:41 30.41 30.44 30.41 30.44 4.6K
14:43 30.45 30.45 30.45 30.45 1.4K
14:44 30.42 30.42 30.42 30.42 1.7K
14:49 30.42 30.42 30.38 30.38 2.6K
14:50 30.39 30.39 30.38 30.38 0.6K
14:52 30.38 30.38 30.38 30.38 0.1K
14:53 30.40 30.41 30.40 30.41 0.9K
14:56 30.39 30.39 30.39 30.39 0.9K
14:58 30.39 30.39 30.39 30.39 0.1K
14:59 30.40 30.40 30.40 30.40 1.4K
15:00 30.38 30.38 30.38 30.38 0.1K
15:02 30.37 30.37 30.37 30.37 0.1K
15:06 30.41 30.45 30.41 30.45 0.6K
15:07 30.46 30.46 30.45 30.45 0.4K
15:09 30.43 30.43 30.43 30.43 0.7K
15:11 30.45 30.45 30.45 30.45 0.1K
15:13 30.47 30.48 30.47 30.48 1.2K
15:14 30.47 30.47 30.45 30.45 1.3K
15:18 30.45 30.47 30.45 30.47 0.7K
15:19 30.47 30.48 30.47 30.48 0.4K
15:20 30.47 30.47 30.47 30.47 0.6K
15:22 30.47 30.47 30.45 30.45 1.0K
15:26 30.46 30.46 30.45 30.45 0.5K
15:28 30.47 30.47 30.47 30.47 0.4K
15:30 30.47 30.47 30.47 30.47 0.5K
15:31 30.49 30.53 30.49 30.53 5.2K
15:32 30.53 30.53 30.53 30.53 0.1K
15:33 30.53 30.53 30.53 30.53 0.1K
15:34 30.53 30.53 30.53 30.53 0.1K
15:35 30.50 30.50 30.50 30.50 2.7K
15:37 30.50 30.50 30.49 30.49 1.7K
15:38 30.48 30.48 30.45 30.48 3.4K
15:40 30.51 30.51 30.49 30.49 3.2K
15:41 30.51 30.51 30.51 30.51 1.1K
15:42 30.51 30.51 30.50 30.51 0.4K
15:43 30.51 30.53 30.51 30.53 0.8K
15:44 30.55 30.58 30.55 30.58 0.8K
15:45 30.58 30.58 30.58 30.58 0.1K
15:46 30.57 30.58 30.54 30.54 3.7K
15:47 30.55 30.55 30.55 30.55 0.3K
15:48 30.55 30.55 30.55 30.55 1.3K
15:49 30.54 30.54 30.53 30.53 4.4K
15:50 30.56 30.59 30.56 30.57 4.9K
15:51 30.55 30.55 30.55 30.55 2.9K
15:52 30.57 30.57 30.55 30.55 4.4K
15:53 30.56 30.56 30.52 30.52 3.4K
15:55 30.52 30.57 30.51 30.57 3.7K
15:56 30.56 30.56 30.53 30.53 5.1K
15:57 30.51 30.54 30.51 30.53 1.9K
15:58 30.53 30.55 30.52 30.55 3.3K
15:59 30.53 30.53 30.50 30.50 8.2K
16:00 30.54 30.54 30.54 30.54 69.8K
16:01 30.54 30.54 30.54 30.54 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available