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 30.06 31.19 30.06 31.19 68.7K
09:31 31.05 31.51 30.87 31.51 43.8K
09:32 31.44 31.44 31.16 31.16 35.5K
09:33 31.10 31.13 31.06 31.11 3.0K
09:34 31.01 31.10 30.93 31.00 6.1K
09:35 31.01 31.01 30.77 30.77 4.0K
09:36 30.70 30.70 30.70 30.70 5.6K
09:37 30.63 30.69 30.60 30.66 7.6K
09:38 30.63 30.71 30.61 30.65 10.1K
09:39 30.66 30.70 30.66 30.70 1.8K
09:40 30.63 30.63 30.56 30.56 6.1K
09:41 30.52 30.52 30.50 30.50 3.0K
09:42 30.58 30.64 30.58 30.64 6.2K
09:43 30.63 30.63 30.50 30.50 1.6K
09:44 30.50 30.50 30.50 30.50 3.5K
09:45 30.56 30.63 30.56 30.56 2.9K
09:46 30.54 30.62 30.54 30.57 1.6K
09:47 30.54 30.67 30.54 30.67 1.9K
09:48 30.69 30.69 30.69 30.69 0.4K
09:49 30.77 30.80 30.76 30.80 3.9K
09:50 30.82 30.84 30.80 30.81 1.4K
09:51 30.84 30.88 30.84 30.88 1.4K
09:52 30.90 30.92 30.84 30.88 4.1K
09:53 30.75 30.75 30.69 30.70 3.4K
09:54 30.72 30.75 30.72 30.75 1.6K
09:55 30.80 30.81 30.76 30.76 1.2K
09:56 30.70 30.70 30.66 30.67 1.1K
09:57 30.71 30.72 30.70 30.72 1.4K
09:58 30.76 30.80 30.76 30.80 5.7K
09:59 30.84 30.86 30.84 30.86 2.1K
10:00 30.90 30.91 30.88 30.88 3.3K
10:01 30.92 31.03 30.91 31.03 8.1K
10:02 31.04 31.09 31.04 31.08 2.3K
10:03 31.10 31.18 31.10 31.18 6.2K
10:04 31.18 31.20 31.15 31.15 2.8K
10:05 31.16 31.16 31.07 31.07 3.4K
10:06 31.04 31.07 31.02 31.06 4.0K
10:07 31.07 31.08 31.07 31.08 2.8K
10:08 31.09 31.10 31.05 31.05 2.0K
10:09 31.03 31.03 31.02 31.02 1.0K
10:10 31.00 31.02 30.90 30.90 2.6K
10:11 30.98 30.99 30.89 30.89 5.2K
10:12 30.86 30.89 30.79 30.89 3.6K
10:13 30.84 30.90 30.84 30.90 2.1K
10:14 30.86 30.86 30.83 30.83 3.2K
10:15 30.81 30.85 30.81 30.82 4.0K
10:16 30.86 30.87 30.86 30.87 1.5K
10:17 30.88 30.89 30.79 30.81 2.2K
10:18 30.81 30.82 30.80 30.81 1.3K
10:19 30.82 30.87 30.82 30.87 2.3K
10:20 30.88 30.90 30.88 30.90 0.9K
10:21 30.91 30.99 30.91 30.99 2.8K
10:22 30.99 30.99 30.92 30.94 3.8K
10:23 30.94 30.94 30.91 30.91 1.0K
10:24 30.93 30.94 30.90 30.90 3.7K
10:25 30.82 30.84 30.82 30.84 2.1K
10:26 30.83 30.85 30.80 30.80 2.8K
10:27 30.80 30.82 30.80 30.80 2.0K
10:28 30.80 30.83 30.78 30.81 3.9K
10:29 30.78 30.80 30.77 30.78 2.5K
10:30 30.82 30.82 30.70 30.72 4.3K
10:31 30.73 30.74 30.66 30.66 2.8K
10:32 30.63 30.66 30.60 30.66 4.9K
10:33 30.65 30.69 30.63 30.69 2.3K
10:34 30.69 30.70 30.67 30.67 1.9K
10:35 30.64 30.64 30.56 30.56 2.1K
10:36 30.54 30.61 30.54 30.61 4.4K
10:37 30.61 30.64 30.61 30.64 1.3K
10:38 30.57 30.60 30.56 30.56 3.0K
10:39 30.57 30.59 30.57 30.59 0.9K
10:40 30.54 30.61 30.54 30.61 2.1K
10:41 30.60 30.79 30.60 30.79 5.2K
10:42 30.76 30.79 30.75 30.79 0.9K
10:43 30.81 30.81 30.78 30.78 3.1K
10:44 30.85 30.86 30.85 30.86 2.0K
10:45 30.84 30.84 30.79 30.79 2.7K
10:46 30.81 30.82 30.79 30.79 2.0K
10:47 30.80 30.82 30.80 30.82 0.8K
10:48 30.82 30.85 30.82 30.83 3.9K
10:49 30.78 30.87 30.77 30.87 5.1K
10:50 30.87 30.88 30.82 30.84 13.4K
10:51 30.82 30.82 30.82 30.82 1.3K
10:52 30.86 30.86 30.84 30.85 3.3K
10:54 30.88 30.88 30.81 30.84 3.2K
10:55 30.85 30.92 30.85 30.90 3.7K
10:56 30.91 30.95 30.89 30.95 3.6K
10:57 30.93 30.95 30.89 30.91 18.7K
10:58 30.91 30.95 30.90 30.95 5.1K
10:59 30.95 31.01 30.95 30.99 13.1K
11:00 31.01 31.01 30.98 30.99 3.0K
11:01 30.99 31.02 30.99 31.02 1.4K
11:02 31.04 31.06 31.04 31.06 0.6K
11:03 31.06 31.08 31.03 31.08 2.6K
11:04 31.07 31.08 31.03 31.03 2.9K
11:05 31.07 31.14 31.07 31.14 1.9K
11:06 31.15 31.15 31.06 31.06 4.0K
11:07 31.13 31.13 31.10 31.13 2.5K
11:08 31.14 31.14 31.11 31.14 2.9K
11:09 31.15 31.15 31.12 31.12 2.4K
11:10 31.21 31.21 31.21 31.21 3.0K
11:11 31.22 31.24 31.19 31.19 5.0K
11:12 31.21 31.21 31.19 31.19 0.8K
11:13 31.20 31.21 31.16 31.19 3.2K
11:14 31.20 31.22 31.19 31.22 1.9K
11:15 31.24 31.25 31.24 31.24 5.5K
11:16 31.24 31.24 31.23 31.23 1.0K
11:17 31.27 31.27 31.26 31.26 3.3K
11:18 31.27 31.29 31.27 31.29 3.5K
11:19 31.30 31.30 31.26 31.26 3.1K
11:20 31.25 31.31 31.25 31.29 1.8K
11:21 31.33 31.33 31.33 31.33 1.0K
11:22 31.35 31.35 31.30 31.30 2.4K
11:23 31.31 31.31 31.31 31.31 0.9K
11:24 31.35 31.35 31.30 31.30 2.8K
11:25 31.30 31.33 31.30 31.31 2.3K
11:26 31.33 31.33 31.29 31.29 3.5K
11:27 31.29 31.29 31.27 31.27 2.3K
11:28 31.27 31.27 31.25 31.26 1.7K
11:29 31.25 31.28 31.20 31.27 5.5K
11:30 31.30 31.34 31.30 31.34 1.1K
11:31 31.34 31.35 31.32 31.32 2.8K
11:32 31.31 31.31 31.30 31.30 0.9K
11:33 31.31 31.31 31.27 31.28 1.9K
11:34 31.29 31.30 31.25 31.26 2.8K
11:35 31.17 31.17 31.16 31.16 3.2K
11:36 31.09 31.21 31.09 31.21 2.9K
11:37 31.26 31.26 31.22 31.22 1.4K
11:38 31.22 31.22 31.18 31.19 2.4K
11:39 31.21 31.21 31.20 31.21 1.6K
11:41 31.23 31.24 31.23 31.24 0.4K
11:42 31.25 31.25 31.17 31.25 4.5K
11:43 31.27 31.34 31.27 31.34 1.9K
11:44 31.33 31.33 31.33 31.33 1.3K
11:45 31.35 31.35 31.35 31.35 0.4K
11:46 31.34 31.38 31.34 31.38 1.3K
11:47 31.38 31.41 31.38 31.41 0.7K
11:48 31.44 31.54 31.43 31.54 1.7K
11:49 31.58 31.59 31.55 31.55 0.8K
11:50 31.57 31.57 31.56 31.56 0.5K
11:51 31.56 31.56 31.56 31.56 0.2K
11:52 31.58 31.61 31.58 31.60 5.9K
11:53 31.61 31.61 31.61 31.61 3.2K
11:54 31.65 31.69 31.65 31.69 2.2K
11:55 31.70 31.70 31.70 31.70 0.1K
11:56 31.74 31.74 31.74 31.74 1.0K
11:57 31.74 31.78 31.71 31.78 3.5K
11:58 31.78 31.80 31.64 31.67 9.1K
11:59 31.68 31.71 31.68 31.71 1.6K
12:01 31.78 31.78 31.78 31.78 0.1K
12:02 31.77 31.77 31.77 31.77 0.1K
12:03 31.74 31.76 31.59 31.59 7.9K
12:04 31.55 31.56 31.55 31.56 0.7K
12:05 31.53 31.53 31.45 31.45 2.9K
12:06 31.44 31.44 31.41 31.41 0.8K
12:07 31.41 31.41 31.41 31.41 0.7K
12:08 31.40 31.40 31.40 31.40 0.7K
12:09 31.39 31.43 31.39 31.43 1.4K
12:10 31.43 31.43 31.43 31.43 0.2K
12:11 31.44 31.45 31.44 31.45 0.5K
12:12 31.43 31.43 31.43 31.43 0.1K
12:13 31.44 31.45 31.44 31.45 0.5K
12:14 31.47 31.47 31.47 31.47 0.2K
12:15 31.50 31.50 31.50 31.50 0.1K
12:16 31.52 31.52 31.50 31.50 0.2K
12:17 31.47 31.47 31.38 31.38 4.2K
12:18 31.38 31.38 31.33 31.33 0.8K
12:19 31.33 31.34 31.33 31.34 0.2K
12:20 31.34 31.36 31.34 31.36 1.0K
12:22 31.36 31.37 31.36 31.37 0.8K
12:23 31.38 31.38 31.38 31.38 0.1K
12:24 31.39 31.40 31.39 31.40 0.7K
12:25 31.38 31.38 31.38 31.38 1.5K
12:26 31.37 31.37 31.37 31.37 0.2K
12:27 31.39 31.39 31.36 31.36 0.9K
12:28 31.35 31.35 31.33 31.33 0.7K
12:29 31.36 31.36 31.36 31.36 0.1K
12:30 31.42 31.42 31.38 31.38 10.4K
12:31 31.39 31.39 31.39 31.39 0.5K
12:33 31.40 31.40 31.36 31.36 2.7K
12:34 31.34 31.34 31.32 31.32 1.4K
12:38 31.33 31.33 31.33 31.33 0.3K
12:40 31.34 31.34 31.17 31.18 14.4K
12:41 31.16 31.17 31.16 31.17 2.7K
12:42 31.13 31.13 31.13 31.13 0.9K
12:43 31.12 31.12 31.11 31.11 1.0K
12:44 31.13 31.16 31.13 31.16 1.3K
12:45 31.19 31.19 31.19 31.19 0.1K
12:46 31.18 31.18 31.06 31.06 3.8K
12:47 31.07 31.09 31.07 31.09 2.0K
12:48 31.13 31.13 31.13 31.13 0.7K
12:51 31.14 31.15 31.11 31.11 2.4K
12:52 31.10 31.10 31.07 31.07 1.5K
12:53 31.06 31.06 31.06 31.06 0.1K
12:55 31.07 31.09 31.07 31.09 0.3K
12:56 31.12 31.12 31.12 31.12 0.1K
12:57 31.11 31.11 31.11 31.11 0.1K
12:58 31.12 31.12 31.12 31.12 0.1K
12:59 31.12 31.13 31.10 31.11 0.8K
13:01 31.12 31.12 31.12 31.12 0.3K
13:02 31.14 31.15 31.14 31.15 0.4K
13:03 31.14 31.15 31.14 31.15 0.4K
13:04 31.15 31.15 31.15 31.15 0.1K
13:05 31.17 31.17 31.17 31.17 0.1K
13:06 31.17 31.18 31.17 31.18 0.2K
13:07 31.19 31.19 31.19 31.19 0.1K
13:08 31.19 31.20 31.11 31.11 3.2K
13:11 31.07 31.07 31.07 31.07 0.4K
13:12 31.00 31.05 31.00 31.05 2.8K
13:13 31.03 31.03 31.03 31.03 0.1K
13:17 31.05 31.06 31.01 31.01 2.6K
13:18 31.00 31.02 31.00 31.02 0.4K
13:21 31.03 31.03 31.03 31.03 0.1K
13:25 31.04 31.05 31.04 31.05 0.7K
13:26 31.05 31.08 31.05 31.08 1.3K
13:27 31.08 31.08 31.08 31.08 0.3K
13:28 31.08 31.08 31.00 31.00 1.8K
13:29 30.96 30.96 30.96 30.96 0.2K
13:30 30.94 30.94 30.88 30.90 3.0K
13:31 30.91 30.94 30.91 30.94 0.5K
13:33 30.96 30.96 30.94 30.94 0.6K
13:35 30.96 30.99 30.96 30.99 0.5K
13:36 30.99 30.99 30.99 30.99 0.1K
13:37 30.99 30.99 30.99 30.99 0.1K
13:38 30.95 30.95 30.94 30.94 1.3K
13:40 30.93 30.93 30.92 30.92 1.0K
13:41 30.93 30.93 30.93 30.93 0.1K
13:42 30.93 30.93 30.88 30.88 1.4K
13:43 30.87 30.87 30.87 30.87 0.1K
13:45 30.86 30.88 30.86 30.88 0.9K
13:46 30.89 30.90 30.89 30.90 0.8K
13:47 30.85 30.85 30.85 30.85 1.2K
13:49 30.86 30.86 30.85 30.85 0.3K
13:50 30.85 30.85 30.84 30.84 1.2K
13:51 30.87 30.87 30.87 30.87 0.6K
13:55 30.87 30.87 30.87 30.87 0.1K
13:56 30.87 30.89 30.87 30.89 1.1K
13:57 30.92 30.92 30.92 30.92 0.1K
13:58 30.92 30.92 30.92 30.92 0.1K
13:59 30.92 30.92 30.89 30.89 1.6K
14:02 30.88 30.89 30.88 30.89 2.3K
14:04 30.88 30.88 30.88 30.88 0.1K
14:06 30.86 30.97 30.86 30.97 4.1K
14:07 30.94 30.96 30.94 30.96 0.6K
14:08 30.97 30.97 30.96 30.96 0.8K
14:09 30.95 30.95 30.94 30.94 0.9K
14:11 30.93 30.93 30.93 30.93 0.1K
14:16 30.91 30.91 30.88 30.88 2.2K
14:19 30.84 30.84 30.76 30.76 1.1K
14:20 30.75 30.75 30.75 30.75 0.4K
14:21 30.74 30.74 30.74 30.74 0.2K
14:22 30.73 30.73 30.73 30.73 0.4K
14:23 30.73 30.73 30.70 30.70 1.2K
14:24 30.70 30.70 30.70 30.70 0.5K
14:25 30.72 30.73 30.72 30.73 1.0K
14:27 30.74 30.74 30.74 30.74 0.7K
14:28 30.75 30.77 30.75 30.77 1.2K
14:29 30.76 30.76 30.76 30.76 0.2K
14:30 30.76 30.78 30.76 30.78 1.3K
14:31 30.78 30.78 30.78 30.78 0.1K
14:32 30.77 30.79 30.76 30.76 2.4K
14:35 30.73 30.74 30.73 30.74 0.9K
14:37 30.74 30.74 30.74 30.74 0.1K
14:38 30.75 30.75 30.70 30.72 1.5K
14:39 30.71 30.71 30.70 30.70 0.5K
14:40 30.72 30.75 30.66 30.66 32.8K
14:41 30.65 30.65 30.58 30.58 4.5K
14:42 30.55 30.55 30.55 30.55 0.1K
14:43 30.52 30.52 30.50 30.50 2.8K
14:44 30.50 30.57 30.50 30.54 5.0K
14:46 30.55 30.56 30.55 30.56 0.8K
14:48 30.57 30.62 30.57 30.62 3.4K
14:49 30.63 30.67 30.63 30.63 4.6K
14:50 30.64 30.71 30.64 30.71 1.6K
14:51 30.72 30.72 30.72 30.72 0.3K
14:53 30.72 30.75 30.72 30.75 2.0K
14:54 30.69 30.69 30.68 30.69 5.4K
14:55 30.68 30.70 30.61 30.61 5.5K
14:57 30.58 30.63 30.58 30.61 3.0K
14:58 30.61 30.61 30.61 30.61 7.5K
14:59 30.57 30.57 30.46 30.46 1.4K
15:00 30.38 30.38 30.38 30.38 1.3K
15:01 30.45 30.52 30.45 30.52 3.1K
15:02 30.56 30.56 30.51 30.51 1.4K
15:03 30.53 30.59 30.53 30.59 3.2K
15:04 30.60 30.63 30.60 30.63 0.8K
15:05 30.63 30.65 30.61 30.65 0.9K
15:06 30.66 30.67 30.66 30.67 0.3K
15:07 30.67 30.67 30.64 30.64 1.9K
15:09 30.62 30.62 30.62 30.62 0.1K
15:10 30.64 30.64 30.62 30.62 1.2K
15:12 30.60 30.60 30.60 30.60 0.3K
15:13 30.59 30.59 30.57 30.59 4.5K
15:14 30.59 30.59 30.58 30.59 4.9K
15:15 30.59 30.61 30.59 30.61 2.9K
15:16 30.59 30.61 30.59 30.61 3.9K
15:17 30.59 30.60 30.58 30.60 4.9K
15:18 30.61 30.62 30.61 30.61 0.8K
15:19 30.62 30.62 30.60 30.60 0.3K
15:20 30.62 30.64 30.62 30.64 0.9K
15:21 30.61 30.63 30.59 30.63 4.2K
15:22 30.69 30.69 30.69 30.69 5.3K
15:23 30.71 30.72 30.71 30.72 1.2K
15:24 30.75 30.77 30.75 30.77 0.3K
15:25 30.76 30.76 30.76 30.76 0.1K
15:26 30.76 30.77 30.76 30.76 0.7K
15:28 30.77 30.81 30.77 30.81 1.2K
15:29 30.81 30.81 30.81 30.81 0.2K
15:30 30.82 30.82 30.80 30.81 5.1K
15:31 30.82 30.82 30.82 30.82 1.9K
15:32 30.81 30.82 30.78 30.78 4.6K
15:33 30.80 30.80 30.80 30.80 1.2K
15:34 30.77 30.77 30.67 30.67 3.6K
15:35 30.65 30.65 30.65 30.65 0.2K
15:36 30.66 30.66 30.63 30.63 1.3K
15:37 30.62 30.62 30.62 30.62 0.3K
15:38 30.62 30.62 30.55 30.61 12.2K
15:39 30.59 30.59 30.59 30.59 0.8K
15:40 30.61 30.61 30.61 30.61 0.8K
15:41 30.60 30.63 30.60 30.61 2.9K
15:42 30.62 30.62 30.58 30.60 8.2K
15:43 30.61 30.63 30.61 30.63 0.6K
15:44 30.60 30.60 30.60 30.60 2.5K
15:45 30.61 30.64 30.61 30.64 1.7K
15:46 30.65 30.65 30.65 30.65 0.3K
15:47 30.65 30.70 30.65 30.70 3.7K
15:48 30.70 30.73 30.70 30.73 0.7K
15:49 30.74 30.76 30.74 30.76 4.9K
15:50 30.77 30.80 30.77 30.80 4.3K
15:51 30.81 30.81 30.78 30.78 2.7K
15:52 30.78 30.79 30.78 30.79 1.1K
15:53 30.79 30.79 30.78 30.79 2.4K
15:54 30.79 30.83 30.79 30.83 10.2K
15:55 30.84 30.90 30.84 30.86 16.7K
15:56 30.87 30.90 30.87 30.89 17.6K
15:57 30.85 30.86 30.85 30.85 4.4K
15:58 30.83 30.85 30.83 30.83 17.4K
15:59 30.82 30.85 30.80 30.80 7.8K
16:00 30.82 30.82 30.82 30.82 197.0K
16:01 30.82 30.82 30.82 30.82 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available