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 30.00 30.23 30.00 30.23 10.3K
09:31 30.27 30.50 30.26 30.50 15.1K
09:32 30.50 30.50 30.29 30.29 14.0K
09:33 30.21 30.25 30.21 30.25 5.5K
09:34 30.42 30.55 30.42 30.55 15.2K
09:35 30.49 30.49 30.45 30.45 1.0K
09:36 30.60 30.65 30.60 30.65 3.7K
09:37 30.60 30.62 30.58 30.58 1.4K
09:38 30.58 30.76 30.58 30.76 4.9K
09:39 30.84 30.84 30.67 30.67 6.2K
09:41 30.67 30.75 30.67 30.75 0.9K
09:42 30.75 30.81 30.75 30.81 4.1K
09:43 30.80 30.80 30.75 30.75 0.8K
09:44 30.75 30.81 30.70 30.73 4.5K
09:45 30.75 30.81 30.70 30.81 7.9K
09:46 30.83 30.85 30.83 30.84 0.5K
09:47 30.89 30.89 30.82 30.82 1.2K
09:48 30.83 30.99 30.83 30.99 5.7K
09:49 30.99 30.99 30.94 30.97 0.7K
09:50 30.96 31.03 30.96 31.03 1.5K
09:51 31.04 31.11 31.04 31.11 3.7K
09:52 31.11 31.18 31.11 31.18 2.1K
09:53 31.18 31.22 31.18 31.22 1.7K
09:54 31.19 31.24 31.19 31.24 1.8K
09:55 31.29 31.31 31.25 31.25 4.6K
09:56 31.27 31.27 31.27 31.27 0.1K
09:57 31.25 31.26 31.20 31.26 6.0K
09:58 31.26 31.26 31.12 31.12 8.3K
09:59 31.20 31.20 31.20 31.20 1.9K
10:00 31.22 31.28 31.18 31.28 1.7K
10:01 31.27 31.27 31.23 31.23 0.2K
10:02 31.27 31.31 31.25 31.25 2.0K
10:03 31.28 31.28 31.28 31.28 0.7K
10:04 31.28 31.28 31.22 31.22 3.0K
10:05 31.21 31.21 31.14 31.17 1.1K
10:06 31.10 31.10 31.03 31.05 2.2K
10:07 31.07 31.08 31.04 31.04 0.9K
10:08 31.00 31.00 30.97 30.97 1.3K
10:09 31.05 31.07 31.05 31.07 0.9K
10:10 31.05 31.05 31.05 31.05 0.1K
10:11 31.04 31.04 30.97 30.97 1.7K
10:12 30.95 30.95 30.94 30.94 1.3K
10:13 30.88 30.88 30.88 30.88 1.9K
10:14 30.92 30.93 30.87 30.87 2.0K
10:15 30.89 30.90 30.86 30.90 2.2K
10:17 30.89 30.99 30.89 30.99 0.5K
10:18 30.93 30.93 30.92 30.92 1.0K
10:19 30.95 30.95 30.95 30.95 0.5K
10:20 30.88 30.94 30.88 30.94 1.9K
10:21 30.92 30.92 30.89 30.89 1.0K
10:22 30.95 30.95 30.95 30.95 0.3K
10:23 31.00 31.00 31.00 31.00 5.3K
10:24 31.00 31.06 31.00 31.04 2.1K
10:25 30.97 31.01 30.97 30.98 0.8K
10:28 30.97 31.02 30.97 30.97 1.8K
10:29 30.95 30.98 30.95 30.98 1.7K
10:30 30.98 30.98 30.98 30.98 0.1K
10:31 30.93 30.93 30.88 30.88 1.9K
10:32 30.87 30.87 30.87 30.87 0.3K
10:33 30.87 30.89 30.87 30.89 1.8K
10:34 30.89 30.89 30.87 30.87 1.1K
10:35 30.82 30.86 30.80 30.80 2.7K
10:36 30.80 30.83 30.80 30.81 1.5K
10:37 30.82 30.82 30.82 30.82 0.1K
10:38 30.83 30.86 30.83 30.86 2.4K
10:39 30.87 30.87 30.86 30.86 2.0K
10:40 30.87 30.90 30.87 30.90 3.0K
10:41 30.91 30.91 30.79 30.82 1.8K
10:42 30.82 30.82 30.82 30.82 0.2K
10:43 30.80 30.80 30.80 30.80 0.2K
10:44 30.79 30.79 30.74 30.74 2.3K
10:45 30.73 30.81 30.73 30.81 2.4K
10:46 30.82 30.82 30.82 30.82 0.2K
10:47 30.78 30.78 30.76 30.76 1.4K
10:48 30.75 30.83 30.75 30.83 1.6K
10:49 30.91 30.92 30.91 30.92 1.2K
10:50 30.89 30.90 30.87 30.87 2.4K
10:51 30.86 30.86 30.85 30.85 0.3K
10:52 30.89 30.89 30.84 30.84 1.0K
10:53 30.83 30.83 30.81 30.81 0.6K
10:54 30.82 30.82 30.82 30.82 0.5K
10:55 30.83 30.83 30.80 30.80 0.9K
10:56 30.79 30.79 30.79 30.79 0.1K
10:57 30.82 30.84 30.82 30.84 0.8K
10:58 30.85 30.86 30.84 30.85 1.6K
10:59 30.87 30.87 30.86 30.86 1.7K
11:00 30.86 30.86 30.82 30.82 1.8K
11:01 30.83 30.83 30.79 30.79 0.7K
11:02 30.81 30.81 30.75 30.75 1.7K
11:03 30.71 30.74 30.70 30.70 1.9K
11:04 30.72 30.72 30.69 30.69 1.9K
11:05 30.68 30.68 30.63 30.63 0.7K
11:06 30.58 30.60 30.58 30.60 1.6K
11:07 30.61 30.63 30.61 30.63 0.5K
11:08 30.55 30.60 30.55 30.60 0.9K
11:09 30.61 30.62 30.61 30.62 0.4K
11:10 30.65 30.67 30.65 30.66 2.8K
11:11 30.63 30.63 30.63 30.63 0.4K
11:13 30.68 30.68 30.64 30.64 0.8K
11:14 30.64 30.67 30.62 30.62 1.7K
11:15 30.64 30.64 30.64 30.64 0.1K
11:16 30.61 30.63 30.58 30.63 1.6K
11:17 30.63 30.63 30.60 30.60 0.9K
11:18 30.59 30.59 30.53 30.53 1.8K
11:19 30.56 30.56 30.52 30.53 1.9K
11:20 30.57 30.57 30.54 30.54 0.6K
11:21 30.54 30.54 30.51 30.54 2.4K
11:23 30.51 30.51 30.48 30.48 2.2K
11:24 30.46 30.46 30.46 30.46 0.8K
11:25 30.44 30.44 30.42 30.42 0.5K
11:26 30.40 30.41 30.38 30.38 2.8K
11:27 30.37 30.40 30.37 30.40 5.0K
11:28 30.38 30.38 30.35 30.35 1.3K
11:29 30.35 30.35 30.33 30.33 0.3K
11:30 30.36 30.36 30.33 30.33 1.5K
11:31 30.34 30.37 30.33 30.33 2.0K
11:32 30.32 30.32 30.32 30.32 0.2K
11:33 30.31 30.31 30.31 30.31 0.1K
11:34 30.31 30.31 30.31 30.31 0.2K
11:35 30.40 30.45 30.40 30.45 7.4K
11:36 30.45 30.45 30.45 30.45 0.1K
11:37 30.46 30.49 30.46 30.46 17.0K
11:38 30.42 30.42 30.42 30.42 0.4K
11:39 30.38 30.38 30.38 30.38 1.2K
11:40 30.39 30.42 30.39 30.42 0.8K
11:41 30.42 30.42 30.42 30.42 0.7K
11:42 30.45 30.45 30.45 30.45 0.5K
11:43 30.41 30.41 30.39 30.39 0.8K
11:49 30.39 30.39 30.37 30.37 0.4K
11:50 30.41 30.41 30.36 30.36 0.3K
11:51 30.36 30.36 30.36 30.36 0.2K
11:52 30.34 30.34 30.34 30.34 0.3K
11:54 30.32 30.32 30.31 30.31 0.2K
11:56 30.30 30.30 30.30 30.30 0.1K
11:59 30.30 30.30 30.30 30.30 0.2K
12:00 30.32 30.33 30.32 30.33 0.7K
12:01 30.30 30.30 30.29 30.29 0.7K
12:02 30.34 30.34 30.34 30.34 0.5K
12:03 30.35 30.35 30.31 30.31 4.1K
12:05 30.29 30.29 30.29 30.29 0.2K
12:06 30.28 30.28 30.26 30.26 0.5K
12:07 30.26 30.26 30.26 30.26 0.2K
12:09 30.25 30.25 30.24 30.24 0.4K
12:11 30.24 30.25 30.24 30.25 0.4K
12:12 30.24 30.24 30.11 30.11 2.1K
12:13 30.10 30.10 30.05 30.06 0.6K
12:14 30.15 30.15 30.15 30.15 1.1K
12:16 30.17 30.17 30.17 30.17 0.1K
12:17 30.16 30.16 30.16 30.16 0.8K
12:20 30.17 30.17 30.17 30.17 0.2K
12:22 30.21 30.21 30.21 30.21 1.0K
12:23 30.22 30.24 30.22 30.24 0.2K
12:25 30.25 30.25 30.25 30.25 0.1K
12:27 30.27 30.28 30.27 30.28 0.2K
12:30 30.26 30.26 30.26 30.26 0.1K
12:31 30.24 30.24 30.24 30.24 0.1K
12:32 30.24 30.24 30.24 30.24 0.1K
12:33 30.28 30.28 30.25 30.25 1.0K
12:34 30.29 30.29 30.29 30.29 0.1K
12:36 30.29 30.33 30.29 30.33 0.8K
12:37 30.34 30.34 30.34 30.34 0.1K
12:38 30.37 30.37 30.37 30.37 0.1K
12:39 30.34 30.34 30.20 30.20 12.0K
12:40 30.17 30.17 30.17 30.17 0.2K
12:41 30.17 30.17 30.16 30.16 0.4K
12:46 30.27 30.27 30.27 30.27 1.4K
12:48 30.24 30.24 30.24 30.24 0.2K
12:51 30.28 30.28 30.28 30.28 0.1K
12:52 30.30 30.30 30.30 30.30 0.2K
12:53 30.31 30.33 30.29 30.29 1.8K
12:55 30.32 30.32 30.32 30.32 0.1K
12:56 30.32 30.32 30.32 30.32 0.1K
12:57 30.33 30.33 30.33 30.33 0.1K
12:58 30.28 30.28 30.27 30.27 0.6K
13:01 30.25 30.25 30.25 30.25 0.2K
13:06 30.24 30.24 30.24 30.24 0.1K
13:08 30.32 30.32 30.32 30.32 0.3K
13:15 30.27 30.27 30.27 30.27 0.1K
13:18 30.34 30.34 30.34 30.34 2.6K
13:19 30.35 30.37 30.35 30.37 1.0K
13:20 30.38 30.38 30.38 30.38 0.1K
13:25 30.39 30.39 30.39 30.39 0.1K
13:29 30.40 30.40 30.40 30.40 0.9K
13:31 30.41 30.41 30.41 30.41 0.1K
13:32 30.39 30.41 30.36 30.41 1.7K
13:37 30.39 30.42 30.39 30.42 1.5K
13:38 30.39 30.39 30.39 30.39 2.2K
13:39 30.41 30.41 30.39 30.39 3.9K
13:40 30.40 30.40 30.40 30.40 0.4K
13:42 30.38 30.38 30.37 30.37 0.7K
13:43 30.36 30.41 30.36 30.41 1.1K
13:44 30.40 30.40 30.40 30.40 0.1K
13:45 30.45 30.49 30.45 30.49 1.3K
13:47 30.49 30.49 30.49 30.49 0.2K
13:48 30.52 30.52 30.52 30.52 0.6K
13:51 30.55 30.55 30.55 30.55 0.2K
13:57 30.58 30.58 30.58 30.58 0.1K
13:58 30.59 30.62 30.59 30.62 0.6K
13:59 30.65 30.65 30.65 30.65 0.2K
14:00 30.66 30.68 30.66 30.68 0.3K
14:01 30.70 30.70 30.70 30.70 0.1K
14:03 30.72 30.72 30.72 30.72 0.1K
14:06 30.66 30.66 30.63 30.63 2.0K
14:08 30.63 30.63 30.63 30.63 0.1K
14:09 30.66 30.66 30.66 30.66 0.8K
14:10 30.67 30.67 30.67 30.67 0.6K
14:11 30.67 30.67 30.66 30.66 0.6K
14:12 30.66 30.66 30.65 30.65 1.5K
14:16 30.68 30.68 30.68 30.68 1.3K
14:19 30.70 30.70 30.70 30.70 0.1K
14:20 30.72 30.74 30.72 30.74 0.8K
14:21 30.75 30.75 30.75 30.75 0.1K
14:22 30.77 30.77 30.77 30.77 0.1K
14:26 30.77 30.77 30.77 30.77 0.1K
14:27 30.78 30.80 30.78 30.80 1.2K
14:28 30.81 30.81 30.81 30.81 0.2K
14:31 30.82 30.82 30.82 30.82 0.1K
14:32 30.82 30.82 30.82 30.82 0.3K
14:34 30.85 30.85 30.84 30.84 1.4K
14:35 30.83 30.83 30.83 30.83 1.4K
14:38 30.85 30.85 30.85 30.85 0.1K
14:39 30.86 30.88 30.86 30.88 0.5K
14:43 30.90 30.90 30.90 30.90 0.1K
14:45 30.90 30.90 30.90 30.90 0.1K
14:47 30.90 30.90 30.90 30.90 0.2K
14:48 30.90 30.90 30.90 30.90 0.2K
14:51 30.90 30.90 30.90 30.90 0.4K
14:52 30.90 30.90 30.90 30.90 0.3K
14:53 30.84 30.88 30.82 30.82 0.6K
14:54 30.86 30.86 30.80 30.80 1.5K
14:55 30.75 30.76 30.75 30.75 1.7K
14:56 30.79 30.83 30.79 30.83 2.1K
14:57 30.85 30.86 30.85 30.86 0.2K
14:59 30.84 30.84 30.84 30.84 0.6K
15:00 30.83 30.83 30.83 30.83 0.1K
15:01 30.86 30.86 30.86 30.86 0.1K
15:02 30.85 30.86 30.85 30.86 0.3K
15:03 30.84 30.84 30.84 30.84 0.2K
15:04 30.86 30.86 30.83 30.83 0.2K
15:05 30.82 30.83 30.82 30.83 0.4K
15:08 30.84 30.87 30.84 30.87 1.7K
15:09 30.86 30.86 30.86 30.86 0.1K
15:10 30.84 30.84 30.84 30.84 0.4K
15:12 30.84 30.84 30.84 30.84 0.4K
15:13 30.82 30.82 30.82 30.82 0.3K
15:14 30.81 30.81 30.81 30.81 0.1K
15:15 30.81 30.81 30.80 30.80 0.8K
15:16 30.80 30.81 30.80 30.81 0.4K
15:17 30.83 30.84 30.83 30.84 1.4K
15:18 30.85 30.86 30.85 30.86 0.7K
15:19 30.87 30.87 30.87 30.87 0.3K
15:20 30.86 30.86 30.86 30.86 0.3K
15:22 30.89 30.89 30.87 30.87 0.6K
15:27 30.86 30.86 30.86 30.86 0.1K
15:28 30.86 30.86 30.84 30.84 0.6K
15:29 30.82 30.83 30.82 30.83 0.8K
15:30 30.82 30.84 30.80 30.84 1.0K
15:31 30.84 30.84 30.82 30.82 0.4K
15:33 30.85 30.86 30.85 30.86 1.6K
15:34 30.86 30.88 30.86 30.87 4.4K
15:35 30.89 30.90 30.89 30.90 0.5K
15:36 30.90 30.91 30.90 30.91 0.2K
15:37 30.90 30.90 30.89 30.89 1.5K
15:38 30.92 30.92 30.92 30.92 0.8K
15:39 30.90 30.90 30.88 30.88 2.1K
15:41 30.89 30.89 30.89 30.89 0.1K
15:42 30.89 30.89 30.88 30.88 0.8K
15:43 30.88 30.88 30.88 30.88 0.5K
15:44 30.89 30.92 30.89 30.90 3.7K
15:45 30.92 30.94 30.92 30.93 2.3K
15:46 30.93 30.93 30.92 30.92 0.3K
15:47 30.94 30.94 30.94 30.94 0.4K
15:48 30.94 30.98 30.93 30.98 4.9K
15:49 30.99 31.00 30.99 31.00 4.8K
15:50 30.99 30.99 30.96 30.98 4.4K
15:51 30.96 30.96 30.94 30.94 4.0K
15:53 30.94 30.95 30.93 30.94 4.1K
15:54 30.94 30.94 30.90 30.90 5.6K
15:55 30.89 30.89 30.86 30.86 6.3K
15:56 30.86 30.87 30.84 30.86 6.9K
15:57 30.86 30.86 30.84 30.84 2.4K
15:58 30.84 30.84 30.81 30.81 6.0K
15:59 30.80 30.81 30.78 30.78 7.8K
16:00 30.79 30.79 30.79 30.79 22.7K
16:01 30.79 30.79 30.79 30.79 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available