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 29.32 29.58 29.31 29.58 6.0K
09:31 29.58 29.59 29.56 29.58 1.6K
09:32 29.56 29.56 29.49 29.49 12.0K
09:33 29.51 29.54 29.48 29.54 2.8K
09:34 29.55 29.57 29.53 29.57 2.1K
09:35 29.56 29.63 29.54 29.60 2.3K
09:36 29.56 29.56 29.56 29.56 1.9K
09:37 29.51 29.51 29.50 29.50 2.4K
09:38 29.44 29.44 29.44 29.44 1.1K
09:39 29.54 29.57 29.54 29.57 2.4K
09:40 29.60 29.71 29.60 29.71 3.4K
09:41 29.71 29.72 29.65 29.65 1.7K
09:42 29.67 29.67 29.67 29.67 0.9K
09:43 29.65 29.65 29.65 29.65 0.4K
09:45 29.66 29.70 29.65 29.66 1.6K
09:46 29.68 29.68 29.67 29.67 1.4K
09:47 29.67 29.68 29.65 29.66 3.0K
09:48 29.68 29.68 29.64 29.64 1.4K
09:49 29.64 29.67 29.64 29.67 1.1K
09:50 29.71 29.71 29.69 29.69 0.8K
09:51 29.72 29.77 29.72 29.77 3.3K
09:52 29.82 29.82 29.79 29.79 1.2K
09:53 29.80 29.81 29.77 29.77 0.9K
09:54 29.80 29.80 29.78 29.80 0.9K
09:55 29.78 29.84 29.78 29.84 1.6K
09:56 29.80 29.80 29.73 29.73 3.3K
09:57 29.72 29.72 29.71 29.72 0.6K
09:59 29.80 29.82 29.80 29.82 0.7K
10:00 29.78 29.88 29.77 29.84 2.7K
10:01 29.83 29.83 29.79 29.81 1.5K
10:02 29.78 29.80 29.77 29.80 0.9K
10:03 29.84 29.84 29.81 29.81 1.6K
10:04 29.81 29.81 29.79 29.79 0.6K
10:05 29.81 29.86 29.81 29.86 1.0K
10:06 29.90 29.91 29.90 29.91 0.9K
10:07 29.95 29.95 29.94 29.94 0.9K
10:08 29.96 29.99 29.93 29.93 3.6K
10:09 29.95 29.95 29.90 29.92 4.1K
10:10 29.94 29.95 29.91 29.91 3.6K
10:11 29.93 29.93 29.87 29.87 3.0K
10:12 29.85 29.92 29.85 29.88 3.1K
10:13 29.89 29.91 29.87 29.91 2.5K
10:14 29.90 29.91 29.89 29.90 3.3K
10:15 29.89 29.89 29.88 29.89 4.3K
10:16 29.91 29.95 29.91 29.95 2.3K
10:17 29.97 29.98 29.92 29.96 3.7K
10:18 29.96 29.96 29.87 29.87 7.5K
10:19 29.89 29.90 29.86 29.89 5.8K
10:20 29.91 29.93 29.91 29.93 2.3K
10:21 29.93 29.94 29.92 29.93 2.3K
10:22 29.92 29.99 29.90 29.99 4.1K
10:23 30.00 30.00 29.98 30.00 3.5K
10:24 29.97 29.99 29.95 29.99 5.1K
10:25 30.00 30.02 29.98 30.00 2.1K
10:26 30.03 30.03 30.03 30.03 0.1K
10:27 30.03 30.03 30.03 30.03 0.1K
10:28 30.03 30.03 30.00 30.01 2.1K
10:29 30.00 30.02 29.99 30.02 1.9K
10:30 30.02 30.02 29.92 29.97 11.6K
10:31 29.97 30.02 29.96 30.02 3.7K
10:32 30.04 30.04 30.04 30.04 0.1K
10:33 30.05 30.10 30.05 30.10 3.4K
10:34 30.10 30.13 30.10 30.13 0.2K
10:35 30.09 30.10 30.09 30.10 2.4K
10:36 30.11 30.12 30.11 30.12 0.8K
10:37 30.13 30.13 30.12 30.12 0.3K
10:38 30.14 30.14 30.14 30.14 0.7K
10:39 30.14 30.15 30.14 30.15 0.9K
10:40 30.13 30.16 30.13 30.15 1.9K
10:41 30.16 30.19 30.16 30.18 4.8K
10:42 30.15 30.17 30.14 30.16 1.0K
10:43 30.16 30.18 30.16 30.18 0.2K
10:44 30.18 30.19 30.15 30.18 1.1K
10:45 30.19 30.19 30.19 30.19 0.2K
10:46 30.22 30.22 30.19 30.21 1.3K
10:47 30.23 30.26 30.23 30.26 0.7K
10:48 30.25 30.26 30.25 30.26 0.5K
10:49 30.21 30.21 30.14 30.18 12.6K
10:51 30.18 30.18 30.18 30.18 2.0K
10:52 30.20 30.20 30.19 30.19 2.1K
10:53 30.20 30.21 30.20 30.21 0.8K
10:54 30.21 30.21 30.21 30.21 0.7K
10:55 30.19 30.19 30.18 30.18 2.8K
10:56 30.19 30.19 30.19 30.19 0.5K
10:57 30.20 30.21 30.18 30.18 10.7K
10:58 30.21 30.21 30.18 30.21 9.5K
10:59 30.21 30.21 30.09 30.12 22.0K
11:00 30.09 30.15 30.08 30.15 4.5K
11:01 30.14 30.14 30.13 30.13 3.2K
11:02 30.15 30.15 30.15 30.15 0.4K
11:03 30.21 30.21 30.19 30.19 1.6K
11:04 30.23 30.23 30.18 30.18 0.9K
11:05 30.21 30.22 30.21 30.21 1.2K
11:06 30.25 30.27 30.25 30.26 0.6K
11:07 30.22 30.22 30.22 30.22 2.0K
11:08 30.22 30.22 30.22 30.22 1.3K
11:10 30.26 30.27 30.22 30.22 0.6K
11:11 30.26 30.26 30.21 30.21 1.4K
11:12 30.20 30.20 30.20 30.20 2.0K
11:13 30.22 30.22 30.19 30.19 1.2K
11:14 30.22 30.22 30.22 30.22 0.2K
11:16 30.20 30.22 30.20 30.20 3.3K
11:17 30.22 30.22 30.22 30.22 0.4K
11:18 30.22 30.22 30.20 30.20 0.5K
11:19 30.24 30.24 30.24 30.24 0.1K
11:20 30.25 30.26 30.22 30.25 1.9K
11:21 30.26 30.26 30.21 30.24 1.5K
11:22 30.24 30.25 30.24 30.25 0.3K
11:23 30.25 30.25 30.22 30.22 1.8K
11:24 30.25 30.25 30.20 30.23 1.6K
11:26 30.20 30.21 30.20 30.20 1.5K
11:27 30.21 30.21 30.21 30.21 0.2K
11:28 30.22 30.22 30.18 30.18 5.0K
11:29 30.18 30.19 30.18 30.19 1.0K
11:30 30.19 30.19 30.18 30.18 0.7K
11:32 30.19 30.21 30.19 30.21 3.2K
11:33 30.21 30.21 30.18 30.18 1.2K
11:34 30.18 30.18 30.17 30.18 5.5K
11:35 30.18 30.26 30.18 30.26 6.4K
11:36 30.30 30.30 30.30 30.30 0.2K
11:37 30.32 30.40 30.32 30.40 1.5K
11:38 30.40 30.40 30.38 30.38 0.5K
11:39 30.38 30.39 30.38 30.39 0.6K
11:40 30.38 30.38 30.33 30.33 2.0K
11:41 30.32 30.32 30.32 30.32 0.7K
11:42 30.33 30.36 30.33 30.36 0.7K
11:43 30.40 30.40 30.40 30.40 0.2K
11:44 30.40 30.43 30.40 30.43 0.4K
11:45 30.42 30.44 30.42 30.44 0.5K
11:46 30.46 30.46 30.43 30.46 0.6K
11:47 30.46 30.48 30.46 30.46 0.7K
11:48 30.46 30.46 30.40 30.40 2.3K
11:50 30.40 30.41 30.40 30.41 0.3K
11:51 30.40 30.40 30.40 30.40 0.1K
11:52 30.41 30.45 30.41 30.45 0.8K
11:53 30.44 30.45 30.44 30.45 0.2K
11:54 30.46 30.46 30.45 30.45 0.3K
11:55 30.45 30.46 30.45 30.46 0.2K
11:56 30.46 30.46 30.46 30.46 0.3K
11:57 30.46 30.46 30.46 30.46 0.4K
11:58 30.46 30.46 30.46 30.46 0.1K
11:59 30.45 30.45 30.40 30.40 2.6K
12:00 30.41 30.43 30.41 30.43 0.4K
12:02 30.43 30.43 30.39 30.39 1.0K
12:03 30.41 30.41 30.41 30.41 1.6K
12:04 30.37 30.37 30.36 30.36 0.5K
12:08 30.37 30.37 30.37 30.37 0.1K
12:09 30.38 30.38 30.38 30.38 0.1K
12:10 30.38 30.38 30.33 30.35 0.7K
12:13 30.36 30.36 30.36 30.36 0.1K
12:14 30.38 30.39 30.38 30.39 0.7K
12:15 30.39 30.40 30.39 30.40 0.2K
12:16 30.40 30.41 30.40 30.41 0.3K
12:17 30.39 30.39 30.39 30.39 0.2K
12:18 30.40 30.40 30.40 30.40 0.7K
12:19 30.42 30.43 30.42 30.43 0.4K
12:20 30.43 30.43 30.41 30.43 0.6K
12:22 30.43 30.43 30.43 30.43 0.2K
12:23 30.43 30.43 30.43 30.43 0.1K
12:24 30.43 30.43 30.43 30.43 0.3K
12:25 30.43 30.43 30.43 30.43 0.3K
12:26 30.43 30.43 30.43 30.43 0.2K
12:27 30.43 30.43 30.43 30.43 0.3K
12:28 30.43 30.43 30.43 30.43 0.3K
12:29 30.43 30.43 30.38 30.38 1.1K
12:30 30.36 30.36 30.36 30.36 0.2K
12:33 30.36 30.36 30.36 30.36 0.1K
12:34 30.37 30.37 30.37 30.37 0.4K
12:35 30.37 30.37 30.36 30.36 0.3K
12:37 30.38 30.38 30.38 30.38 0.2K
12:38 30.37 30.45 30.36 30.44 4.1K
12:39 30.43 30.45 30.43 30.45 0.4K
12:40 30.44 30.45 30.44 30.44 0.4K
12:41 30.46 30.46 30.46 30.46 0.2K
12:42 30.46 30.50 30.46 30.50 0.3K
12:43 30.50 30.50 30.48 30.48 1.1K
12:44 30.48 30.48 30.46 30.46 1.0K
12:45 30.45 30.45 30.45 30.45 0.1K
12:46 30.45 30.45 30.44 30.44 0.5K
12:47 30.44 30.44 30.44 30.44 0.1K
12:48 30.47 30.49 30.47 30.49 1.0K
12:49 30.51 30.55 30.51 30.55 0.4K
12:50 30.51 30.53 30.48 30.48 1.3K
12:51 30.50 30.51 30.50 30.51 0.6K
12:52 30.49 30.49 30.47 30.47 0.7K
12:53 30.46 30.46 30.43 30.43 0.6K
12:54 30.41 30.41 30.37 30.37 2.1K
12:56 30.39 30.39 30.37 30.37 0.8K
12:58 30.39 30.39 30.39 30.39 0.1K
12:59 30.39 30.40 30.36 30.37 5.6K
13:00 30.41 30.47 30.41 30.47 4.4K
13:01 30.46 30.49 30.46 30.49 0.5K
13:03 30.48 30.48 30.48 30.48 0.3K
13:04 30.49 30.49 30.48 30.48 0.4K
13:05 30.48 30.48 30.46 30.46 0.6K
13:07 30.49 30.49 30.42 30.42 2.3K
13:08 30.41 30.41 30.39 30.39 2.0K
13:09 30.38 30.38 30.34 30.34 1.5K
13:10 30.39 30.40 30.39 30.40 0.2K
13:11 30.42 30.42 30.42 30.42 0.2K
13:12 30.44 30.44 30.44 30.44 0.1K
13:14 30.45 30.46 30.45 30.46 0.2K
13:15 30.46 30.46 30.46 30.46 0.4K
13:16 30.47 30.47 30.47 30.47 0.1K
13:17 30.46 30.46 30.46 30.46 0.1K
13:18 30.45 30.46 30.45 30.46 0.4K
13:19 30.47 30.50 30.47 30.50 0.3K
13:20 30.48 30.48 30.44 30.47 0.7K
13:21 30.47 30.47 30.47 30.47 0.4K
13:22 30.48 30.49 30.48 30.48 0.5K
13:23 30.48 30.51 30.48 30.51 1.6K
13:24 30.51 30.51 30.51 30.51 0.3K
13:25 30.51 30.51 30.50 30.50 1.1K
13:26 30.49 30.49 30.49 30.49 0.8K
13:28 30.47 30.47 30.45 30.45 1.7K
13:30 30.43 30.43 30.43 30.43 0.4K
13:33 30.41 30.42 30.41 30.42 1.0K
13:34 30.41 30.42 30.40 30.40 1.5K
13:35 30.39 30.43 30.39 30.43 1.0K
13:36 30.44 30.44 30.44 30.44 0.1K
13:37 30.43 30.43 30.42 30.42 1.6K
13:38 30.38 30.39 30.38 30.39 0.3K
13:40 30.39 30.39 30.34 30.34 1.2K
13:41 30.33 30.33 30.32 30.32 0.8K
13:42 30.29 30.29 30.29 30.29 0.1K
13:43 30.30 30.30 30.30 30.30 1.4K
13:44 30.29 30.29 30.25 30.25 1.9K
13:45 30.28 30.31 30.28 30.31 1.1K
13:46 30.30 30.33 30.29 30.33 0.7K
13:47 30.34 30.36 30.34 30.35 2.3K
13:49 30.41 30.41 30.41 30.41 0.1K
13:51 30.42 30.42 30.41 30.41 0.4K
13:52 30.42 30.42 30.42 30.42 0.6K
13:53 30.41 30.42 30.41 30.42 0.3K
13:54 30.43 30.43 30.43 30.43 0.1K
13:55 30.42 30.42 30.37 30.37 2.3K
13:57 30.36 30.36 30.34 30.34 1.3K
13:59 30.35 30.37 30.35 30.37 0.6K
14:00 30.38 30.38 30.38 30.38 0.1K
14:01 30.38 30.38 30.38 30.38 0.3K
14:03 30.35 30.35 30.33 30.33 1.3K
14:04 30.34 30.44 30.34 30.44 4.5K
14:05 30.42 30.42 30.42 30.42 0.5K
14:06 30.44 30.44 30.44 30.44 0.3K
14:07 30.42 30.42 30.40 30.40 1.1K
14:10 30.42 30.42 30.40 30.40 1.2K
14:11 30.39 30.39 30.39 30.39 0.3K
14:13 30.41 30.41 30.41 30.41 0.1K
14:14 30.40 30.40 30.39 30.39 1.2K
14:15 30.40 30.41 30.40 30.41 0.6K
14:16 30.42 30.42 30.41 30.41 0.2K
14:17 30.42 30.43 30.42 30.42 0.3K
14:18 30.40 30.40 30.40 30.40 1.7K
14:20 30.40 30.40 30.40 30.40 0.2K
14:21 30.41 30.41 30.41 30.41 0.3K
14:22 30.41 30.42 30.41 30.42 0.5K
14:24 30.42 30.42 30.42 30.42 0.1K
14:25 30.41 30.41 30.39 30.39 1.5K
14:26 30.41 30.41 30.41 30.41 0.1K
14:27 30.41 30.41 30.41 30.41 0.1K
14:28 30.41 30.41 30.41 30.41 0.2K
14:29 30.42 30.42 30.40 30.40 1.1K
14:30 30.42 30.42 30.42 30.42 0.1K
14:31 30.43 30.43 30.42 30.42 0.3K
14:32 30.42 30.42 30.41 30.41 0.4K
14:33 30.43 30.43 30.43 30.43 0.1K
14:34 30.43 30.46 30.43 30.46 0.5K
14:35 30.45 30.45 30.42 30.42 2.5K
14:38 30.41 30.44 30.41 30.43 2.6K
14:40 30.45 30.47 30.45 30.47 0.3K
14:41 30.47 30.47 30.47 30.47 0.4K
14:42 30.47 30.47 30.46 30.46 3.5K
14:43 30.48 30.48 30.43 30.43 1.8K
14:44 30.44 30.45 30.42 30.43 0.8K
14:45 30.44 30.46 30.44 30.46 0.4K
14:46 30.45 30.45 30.45 30.45 0.4K
14:47 30.47 30.47 30.47 30.47 0.2K
14:49 30.46 30.46 30.46 30.46 0.2K
14:50 30.48 30.48 30.47 30.47 0.2K
14:51 30.49 30.51 30.49 30.51 0.3K
14:52 30.51 30.51 30.50 30.50 1.8K
14:53 30.50 30.50 30.50 30.50 0.1K
14:55 30.51 30.51 30.49 30.49 0.4K
14:56 30.51 30.52 30.50 30.52 0.6K
14:57 30.51 30.51 30.51 30.51 0.2K
14:58 30.52 30.53 30.52 30.53 0.5K
14:59 30.53 30.53 30.50 30.50 1.7K
15:00 30.49 30.53 30.49 30.53 1.0K
15:01 30.53 30.55 30.53 30.55 1.1K
15:02 30.55 30.55 30.55 30.55 0.2K
15:03 30.56 30.57 30.56 30.57 0.4K
15:04 30.60 30.61 30.60 30.61 0.2K
15:05 30.61 30.61 30.61 30.61 0.2K
15:06 30.61 30.65 30.61 30.65 3.1K
15:07 30.66 30.66 30.65 30.66 3.0K
15:08 30.67 30.67 30.67 30.67 0.2K
15:09 30.67 30.67 30.65 30.65 3.2K
15:10 30.65 30.65 30.65 30.65 1.0K
15:12 30.66 30.66 30.65 30.65 0.2K
15:13 30.66 30.66 30.66 30.66 0.4K
15:14 30.66 30.67 30.66 30.66 0.9K
15:16 30.67 30.68 30.61 30.61 4.7K
15:17 30.59 30.62 30.58 30.62 1.8K
15:18 30.61 30.61 30.61 30.61 0.6K
15:19 30.62 30.62 30.60 30.60 0.7K
15:21 30.61 30.61 30.59 30.59 0.3K
15:22 30.62 30.62 30.62 30.62 0.1K
15:23 30.63 30.63 30.62 30.62 1.1K
15:24 30.63 30.63 30.60 30.60 1.1K
15:25 30.61 30.62 30.61 30.62 0.5K
15:26 30.63 30.63 30.60 30.62 2.1K
15:27 30.62 30.62 30.62 30.62 0.2K
15:28 30.62 30.66 30.62 30.66 1.8K
15:29 30.66 30.68 30.65 30.65 2.0K
15:30 30.63 30.63 30.60 30.61 2.3K
15:31 30.61 30.66 30.61 30.66 1.8K
15:32 30.67 30.67 30.63 30.63 1.4K
15:33 30.62 30.62 30.61 30.61 0.6K
15:34 30.60 30.62 30.60 30.62 2.9K
15:35 30.62 30.62 30.62 30.62 0.3K
15:36 30.63 30.66 30.63 30.66 1.1K
15:37 30.67 30.67 30.67 30.67 0.2K
15:38 30.67 30.67 30.67 30.67 0.5K
15:39 30.68 30.68 30.65 30.65 2.4K
15:40 30.67 30.69 30.67 30.69 1.3K
15:41 30.70 30.72 30.68 30.68 2.0K
15:42 30.68 30.68 30.67 30.68 1.6K
15:44 30.70 30.70 30.68 30.69 2.0K
15:45 30.68 30.68 30.68 30.68 0.1K
15:46 30.67 30.67 30.67 30.67 0.1K
15:47 30.67 30.67 30.66 30.66 1.7K
15:48 30.65 30.65 30.64 30.64 0.2K
15:49 30.65 30.68 30.65 30.68 3.5K
15:50 30.69 30.69 30.69 30.69 0.3K
15:51 30.67 30.68 30.67 30.68 5.5K
15:52 30.65 30.66 30.57 30.58 7.8K
15:53 30.59 30.61 30.59 30.61 3.1K
15:54 30.61 30.62 30.59 30.59 3.5K
15:55 30.60 30.62 30.59 30.61 4.9K
15:56 30.62 30.62 30.59 30.60 5.0K
15:57 30.63 30.67 30.63 30.67 3.1K
15:58 30.66 30.67 30.65 30.67 3.7K
15:59 30.66 30.70 30.66 30.69 7.3K
16:00 30.66 30.66 30.66 30.66 37.8K
16:01 30.66 30.66 30.66 30.66 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available