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 30.98 31.14 30.98 31.05 12.1K
09:31 31.04 31.26 31.04 31.26 3.6K
09:32 31.22 31.28 31.22 31.28 1.4K
09:33 31.29 31.29 31.25 31.29 3.3K
09:34 31.18 31.23 31.18 31.18 3.6K
09:35 31.16 31.19 31.16 31.19 0.7K
09:36 31.20 31.23 31.17 31.19 3.5K
09:37 31.14 31.18 31.09 31.18 2.3K
09:38 31.18 31.20 31.18 31.20 0.7K
09:39 31.16 31.16 31.14 31.15 2.2K
09:40 31.20 31.31 31.20 31.29 2.6K
09:41 31.35 31.37 31.26 31.26 3.3K
09:42 31.21 31.21 31.13 31.13 4.3K
09:43 31.12 31.12 31.08 31.09 0.8K
09:44 31.03 31.03 31.00 31.00 1.6K
09:45 31.02 31.02 30.83 30.83 1.6K
09:46 30.83 30.83 30.83 30.83 0.1K
09:47 30.83 30.83 30.77 30.77 2.1K
09:48 30.79 30.82 30.79 30.80 3.0K
09:49 30.84 30.86 30.84 30.86 0.3K
09:50 30.88 30.88 30.87 30.87 1.2K
09:51 30.87 30.99 30.87 30.91 6.6K
09:52 30.90 30.93 30.88 30.92 3.2K
09:53 30.90 30.90 30.89 30.89 0.2K
09:54 30.89 30.89 30.86 30.86 0.9K
09:55 30.86 30.86 30.82 30.82 0.3K
09:56 30.88 30.93 30.81 30.81 1.1K
09:57 30.81 30.81 30.81 30.81 0.6K
09:58 30.82 30.84 30.80 30.84 2.3K
09:59 30.82 30.82 30.82 30.82 0.3K
10:00 30.80 30.80 30.75 30.75 0.7K
10:02 30.79 30.80 30.79 30.80 1.0K
10:03 30.80 30.82 30.80 30.82 0.7K
10:05 30.79 30.80 30.74 30.76 1.6K
10:06 30.74 30.77 30.73 30.76 1.3K
10:07 30.79 30.80 30.78 30.78 0.5K
10:08 30.75 30.80 30.75 30.80 5.1K
10:09 30.84 30.87 30.84 30.87 2.0K
10:10 30.85 30.87 30.82 30.86 0.6K
10:11 30.88 30.90 30.88 30.90 2.6K
10:12 30.94 30.94 30.94 30.94 0.2K
10:13 30.99 30.99 30.94 30.94 1.8K
10:15 30.98 31.06 30.96 31.06 4.7K
10:16 31.08 31.16 31.08 31.13 1.7K
10:17 31.12 31.12 31.09 31.09 1.0K
10:18 31.10 31.12 31.08 31.09 1.8K
10:19 31.04 31.04 31.02 31.02 0.3K
10:20 31.02 31.06 31.02 31.04 0.7K
10:21 31.03 31.05 31.01 31.02 2.1K
10:22 31.00 31.02 31.00 31.02 1.8K
10:23 31.05 31.10 31.05 31.08 8.1K
10:24 31.05 31.05 30.97 31.03 2.5K
10:25 31.04 31.06 31.04 31.06 0.8K
10:26 31.04 31.04 31.04 31.04 0.3K
10:27 31.00 31.00 31.00 31.00 0.4K
10:28 31.00 31.01 30.98 30.98 9.0K
10:29 30.94 30.94 30.93 30.93 1.1K
10:30 30.90 30.93 30.89 30.89 3.1K
10:31 30.87 30.87 30.79 30.81 1.0K
10:32 30.79 30.81 30.79 30.81 0.4K
10:33 30.75 30.75 30.73 30.73 1.0K
10:34 30.69 30.69 30.67 30.67 0.9K
10:35 30.66 30.67 30.63 30.64 3.2K
10:36 30.66 30.68 30.66 30.68 0.7K
10:37 30.69 30.72 30.69 30.70 2.3K
10:38 30.68 30.73 30.68 30.73 1.3K
10:40 30.75 30.76 30.75 30.76 0.2K
10:41 30.75 30.75 30.70 30.70 0.8K
10:42 30.73 30.77 30.73 30.75 0.8K
10:43 30.76 30.76 30.76 30.76 0.1K
10:44 30.70 30.70 30.70 30.70 0.3K
10:45 30.72 30.72 30.71 30.71 0.7K
10:46 30.72 30.72 30.72 30.72 1.0K
10:47 30.69 30.69 30.68 30.68 0.3K
10:48 30.76 30.85 30.74 30.85 6.0K
10:49 30.85 30.85 30.77 30.77 1.5K
10:51 30.72 30.72 30.72 30.72 0.1K
10:52 30.73 30.73 30.73 30.73 0.3K
10:53 30.77 30.77 30.77 30.77 1.6K
10:56 30.79 30.83 30.79 30.83 4.4K
10:57 30.84 30.85 30.81 30.85 2.1K
10:58 30.87 30.87 30.83 30.84 2.3K
10:59 30.88 30.89 30.88 30.89 0.3K
11:00 30.91 30.93 30.90 30.90 1.9K
11:01 30.92 30.96 30.90 30.90 2.2K
11:02 30.92 30.93 30.92 30.93 0.7K
11:03 30.95 30.95 30.89 30.94 3.4K
11:04 30.92 30.92 30.90 30.91 1.0K
11:05 30.90 30.92 30.90 30.92 2.2K
11:06 30.89 30.89 30.87 30.88 2.8K
11:07 30.88 30.89 30.86 30.89 1.6K
11:08 30.86 30.88 30.84 30.84 10.6K
11:09 30.81 30.85 30.81 30.85 1.3K
11:10 30.84 30.85 30.84 30.85 1.0K
11:11 30.86 30.87 30.86 30.86 0.5K
11:12 30.87 30.89 30.87 30.88 1.7K
11:13 30.86 30.86 30.81 30.81 1.0K
11:14 30.85 30.85 30.85 30.85 0.3K
11:15 30.84 30.86 30.83 30.84 3.9K
11:16 30.82 30.82 30.81 30.81 0.2K
11:17 30.84 30.87 30.84 30.87 1.5K
11:19 30.83 30.86 30.83 30.86 1.4K
11:20 30.87 30.88 30.87 30.88 0.3K
11:21 30.88 30.88 30.86 30.86 1.6K
11:23 30.89 30.90 30.88 30.88 3.3K
11:24 30.92 30.98 30.92 30.98 4.4K
11:25 30.99 30.99 30.99 30.99 0.4K
11:26 31.00 31.01 30.96 30.99 3.1K
11:27 30.96 30.96 30.96 30.96 8.6K
11:28 30.94 30.94 30.94 30.94 0.5K
11:29 30.94 30.94 30.91 30.92 1.3K
11:30 30.92 30.93 30.90 30.93 1.9K
11:31 30.94 30.97 30.91 30.91 3.3K
11:32 30.89 30.91 30.89 30.89 1.2K
11:33 30.88 30.90 30.85 30.90 1.9K
11:34 30.91 30.91 30.90 30.91 2.0K
11:35 30.87 30.88 30.80 30.80 3.7K
11:36 30.81 30.81 30.78 30.78 2.0K
11:38 30.80 30.85 30.80 30.85 2.5K
11:39 30.79 30.79 30.77 30.77 1.1K
11:40 30.75 30.75 30.74 30.74 1.0K
11:41 30.74 30.74 30.72 30.72 1.3K
11:42 30.72 30.73 30.66 30.66 0.8K
11:43 30.59 30.61 30.59 30.61 1.3K
11:44 30.56 30.56 30.55 30.55 0.8K
11:45 30.57 30.58 30.57 30.58 1.1K
11:46 30.60 30.63 30.58 30.63 1.7K
11:47 30.67 30.67 30.67 30.67 1.2K
11:48 30.69 30.69 30.69 30.69 0.1K
11:49 30.64 30.65 30.64 30.65 0.5K
11:50 30.66 30.66 30.66 30.66 0.1K
11:51 30.61 30.61 30.59 30.59 2.2K
11:54 30.59 30.59 30.58 30.58 1.0K
11:55 30.57 30.58 30.57 30.58 0.4K
11:56 30.56 30.56 30.56 30.56 0.5K
11:57 30.55 30.55 30.52 30.52 0.8K
11:59 30.55 30.56 30.55 30.56 0.4K
12:00 30.57 30.58 30.57 30.58 3.4K
12:01 30.63 30.63 30.62 30.62 1.3K
12:02 30.63 30.63 30.63 30.63 0.2K
12:03 30.62 30.62 30.61 30.61 0.2K
12:04 30.60 30.60 30.60 30.60 0.1K
12:05 30.62 30.62 30.62 30.62 0.3K
12:06 30.59 30.59 30.56 30.56 0.9K
12:07 30.54 30.54 30.48 30.51 11.0K
12:08 30.51 30.52 30.50 30.52 1.3K
12:09 30.49 30.49 30.49 30.49 0.7K
12:10 30.49 30.49 30.44 30.45 2.3K
12:11 30.47 30.53 30.47 30.53 5.6K
12:14 30.55 30.61 30.55 30.61 2.6K
12:15 30.58 30.61 30.58 30.61 0.5K
12:16 30.63 30.63 30.60 30.60 1.2K
12:17 30.53 30.53 30.52 30.52 0.8K
12:19 30.49 30.51 30.49 30.51 0.6K
12:20 30.53 30.53 30.51 30.51 0.8K
12:21 30.51 30.51 30.51 30.51 0.2K
12:22 30.51 30.51 30.50 30.51 0.7K
12:24 30.50 30.50 30.50 30.50 0.4K
12:25 30.49 30.53 30.49 30.53 1.8K
12:26 30.50 30.50 30.50 30.50 0.1K
12:28 30.50 30.50 30.47 30.47 1.0K
12:29 30.49 30.52 30.49 30.52 2.3K
12:30 30.52 30.54 30.52 30.54 0.5K
12:31 30.54 30.55 30.54 30.55 0.3K
12:32 30.58 30.58 30.58 30.58 0.1K
12:33 30.56 30.56 30.56 30.56 0.6K
12:34 30.63 30.63 30.58 30.58 1.1K
12:35 30.59 30.59 30.56 30.56 1.4K
12:36 30.56 30.57 30.56 30.57 0.3K
12:38 30.57 30.57 30.54 30.54 1.3K
12:39 30.51 30.51 30.51 30.51 0.1K
12:42 30.48 30.48 30.46 30.46 0.8K
12:44 30.45 30.45 30.45 30.45 0.4K
12:47 30.43 30.44 30.43 30.44 0.9K
12:48 30.44 30.44 30.44 30.44 0.1K
12:49 30.47 30.47 30.47 30.47 0.6K
12:50 30.49 30.50 30.49 30.50 0.4K
12:51 30.51 30.52 30.51 30.52 0.3K
12:53 30.54 30.55 30.54 30.54 1.0K
12:54 30.52 30.52 30.52 30.52 0.2K
12:56 30.53 30.53 30.53 30.53 0.6K
12:59 30.56 30.56 30.56 30.56 0.3K
13:02 30.50 30.50 30.44 30.44 1.3K
13:04 30.41 30.41 30.41 30.41 0.1K
13:08 30.41 30.41 30.40 30.40 0.8K
13:09 30.41 30.41 30.41 30.41 0.1K
13:10 30.39 30.39 30.35 30.35 1.6K
13:11 30.34 30.34 30.34 30.34 0.2K
13:13 30.32 30.32 30.31 30.31 0.9K
13:14 30.33 30.34 30.33 30.34 2.4K
13:15 30.35 30.35 30.35 30.35 0.3K
13:16 30.33 30.39 30.33 30.39 1.3K
13:17 30.38 30.38 30.38 30.38 0.1K
13:18 30.40 30.40 30.40 30.40 0.1K
13:19 30.37 30.37 30.36 30.36 1.2K
13:22 30.39 30.39 30.39 30.39 0.3K
13:23 30.41 30.41 30.38 30.38 0.6K
13:24 30.35 30.35 30.35 30.35 0.3K
13:25 30.32 30.32 30.32 30.32 0.5K
13:27 30.35 30.35 30.33 30.33 0.4K
13:28 30.31 30.31 30.31 30.31 0.5K
13:29 30.30 30.31 30.30 30.31 0.3K
13:30 30.30 30.30 30.25 30.25 0.7K
13:31 30.25 30.27 30.24 30.27 4.0K
13:32 30.28 30.28 30.28 30.28 1.0K
13:33 30.26 30.28 30.26 30.28 0.6K
13:35 30.28 30.28 30.28 30.28 0.2K
13:36 30.27 30.27 30.24 30.25 1.3K
13:37 30.23 30.23 30.23 30.23 0.2K
13:38 30.22 30.22 30.22 30.22 0.5K
13:39 30.23 30.23 30.23 30.23 0.5K
13:40 30.24 30.26 30.24 30.26 0.7K
13:42 30.19 30.19 30.17 30.17 1.7K
13:43 30.14 30.14 30.14 30.14 0.5K
13:44 30.19 30.19 30.17 30.17 0.4K
13:47 30.16 30.17 30.16 30.17 0.2K
13:49 30.11 30.11 30.11 30.11 1.3K
13:50 30.13 30.15 30.13 30.13 1.3K
13:52 30.12 30.12 30.12 30.12 0.7K
13:53 30.11 30.13 30.11 30.11 1.4K
13:54 30.10 30.10 30.10 30.10 0.1K
13:55 30.10 30.10 30.10 30.10 0.2K
13:56 30.08 30.08 30.07 30.07 0.9K
13:57 30.07 30.08 30.07 30.08 0.7K
13:58 30.08 30.10 30.08 30.10 0.6K
13:59 30.11 30.14 30.11 30.13 0.8K
14:00 30.10 30.10 30.10 30.10 0.1K
14:01 30.08 30.08 30.06 30.07 0.9K
14:03 30.03 30.03 30.02 30.02 3.5K
14:04 30.03 30.03 30.00 30.00 1.2K
14:05 30.01 30.01 29.97 29.97 0.7K
14:06 29.97 29.97 29.97 29.97 0.2K
14:07 29.96 29.96 29.95 29.95 1.0K
14:08 29.93 29.93 29.93 29.93 0.7K
14:09 29.91 29.95 29.91 29.95 5.8K
14:10 29.97 30.00 29.97 29.97 2.5K
14:11 29.95 30.03 29.95 30.03 1.2K
14:12 30.00 30.00 29.97 29.97 0.5K
14:17 29.99 29.99 29.99 29.99 0.5K
14:18 29.97 29.99 29.96 29.99 1.2K
14:20 29.98 29.98 29.90 29.90 2.8K
14:21 29.89 29.92 29.89 29.92 1.9K
14:22 29.93 29.94 29.93 29.94 0.2K
14:23 29.96 29.98 29.96 29.98 1.0K
14:24 29.97 29.98 29.97 29.98 0.7K
14:26 29.95 29.95 29.95 29.95 0.3K
14:27 29.93 29.95 29.93 29.95 0.9K
14:28 30.01 30.01 30.01 30.01 0.1K
14:29 30.03 30.06 30.02 30.05 0.9K
14:30 30.08 30.08 30.05 30.05 0.5K
14:31 30.04 30.04 30.01 30.01 0.8K
14:32 30.01 30.01 30.01 30.01 0.3K
14:33 30.01 30.01 30.01 30.01 0.2K
14:34 30.00 30.00 30.00 30.00 0.2K
14:35 29.98 29.99 29.98 29.99 0.6K
14:36 29.99 30.00 29.99 30.00 0.6K
14:37 30.01 30.02 30.00 30.00 1.0K
14:38 29.97 29.97 29.97 29.97 0.1K
14:39 29.96 29.99 29.96 29.99 0.4K
14:41 29.98 29.98 29.98 29.98 0.4K
14:42 29.97 30.01 29.97 30.00 4.1K
14:43 30.01 30.03 30.01 30.03 1.0K
14:44 30.01 30.01 30.00 30.00 0.5K
14:46 30.03 30.03 30.02 30.02 0.8K
14:47 30.01 30.02 30.01 30.02 0.6K
14:48 30.04 30.04 30.03 30.03 0.5K
14:49 30.02 30.02 30.00 30.00 0.8K
14:50 29.98 29.98 29.98 29.98 0.2K
14:51 29.96 29.96 29.96 29.96 0.1K
14:52 29.99 29.99 29.99 29.99 1.7K
14:53 29.97 29.97 29.96 29.96 0.8K
14:54 29.95 29.96 29.95 29.96 0.8K
14:55 29.92 29.92 29.89 29.89 2.0K
14:56 29.89 29.91 29.89 29.91 1.5K
14:57 29.92 29.93 29.91 29.91 1.2K
14:58 29.93 29.93 29.93 29.93 0.1K
15:00 29.94 29.97 29.94 29.97 0.7K
15:01 29.96 29.96 29.96 29.96 0.5K
15:02 29.94 29.94 29.94 29.94 0.4K
15:04 29.93 29.93 29.90 29.90 0.7K
15:05 29.90 29.90 29.90 29.90 0.6K
15:06 29.89 29.89 29.89 29.89 0.1K
15:07 29.87 29.87 29.87 29.87 3.0K
15:08 29.86 29.86 29.80 29.80 3.6K
15:09 29.82 29.82 29.81 29.81 4.2K
15:10 29.82 29.82 29.80 29.80 2.6K
15:11 29.80 29.80 29.79 29.79 1.0K
15:12 29.80 29.82 29.80 29.82 2.9K
15:13 29.82 29.83 29.81 29.81 4.0K
15:14 29.80 29.86 29.80 29.86 1.9K
15:15 29.86 29.87 29.86 29.87 1.4K
15:16 29.90 29.91 29.90 29.91 1.1K
15:17 29.88 29.88 29.88 29.88 0.4K
15:18 29.89 29.93 29.89 29.93 1.9K
15:20 29.98 29.98 29.93 29.96 3.6K
15:21 29.99 30.01 29.99 30.01 5.0K
15:22 30.03 30.04 30.03 30.04 1.1K
15:23 30.08 30.08 30.08 30.08 0.6K
15:24 30.06 30.07 30.06 30.07 1.2K
15:25 30.09 30.11 30.09 30.11 0.9K
15:26 30.09 30.10 30.09 30.10 1.1K
15:27 30.08 30.08 30.06 30.06 1.3K
15:28 30.07 30.07 30.07 30.07 0.1K
15:29 30.03 30.03 30.03 30.03 0.6K
15:30 30.03 30.03 30.02 30.02 1.5K
15:31 30.00 30.00 29.99 29.99 0.9K
15:32 30.01 30.01 30.01 30.01 1.5K
15:33 30.04 30.08 30.04 30.08 3.3K
15:34 30.09 30.13 30.09 30.13 0.7K
15:35 30.14 30.22 30.14 30.22 6.4K
15:36 30.23 30.24 30.22 30.22 2.1K
15:37 30.20 30.20 30.17 30.18 19.5K
15:38 30.18 30.24 30.18 30.24 3.8K
15:39 30.27 30.27 30.25 30.25 1.6K
15:41 30.26 30.26 30.20 30.20 5.5K
15:42 30.20 30.22 30.20 30.20 10.1K
15:43 30.20 30.23 30.19 30.20 6.4K
15:44 30.21 30.23 30.20 30.23 6.6K
15:45 30.21 30.23 30.21 30.23 0.4K
15:46 30.25 30.25 30.20 30.20 2.8K
15:47 30.20 30.23 30.20 30.21 4.6K
15:48 30.23 30.23 30.20 30.22 3.4K
15:49 30.23 30.23 30.22 30.22 1.7K
15:50 30.24 30.24 30.21 30.22 5.5K
15:51 30.21 30.22 30.21 30.22 2.6K
15:52 30.21 30.21 30.20 30.20 8.1K
15:53 30.20 30.21 30.10 30.13 24.1K
15:54 30.14 30.21 30.14 30.20 11.1K
15:55 30.19 30.20 30.18 30.20 10.0K
15:56 30.21 30.22 30.20 30.22 5.1K
15:57 30.23 30.23 30.20 30.20 4.4K
15:58 30.21 30.22 30.21 30.21 4.4K
15:59 30.22 30.22 30.20 30.20 9.6K
16:00 30.21 30.21 30.21 30.21 29.2K
16:01 30.21 30.21 30.21 30.21 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available