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 30.71 30.87 30.71 30.84 10.5K
09:31 30.92 30.92 30.84 30.84 3.5K
09:32 30.92 30.99 30.90 30.90 9.0K
09:33 30.87 31.00 30.87 30.99 5.9K
09:34 31.06 31.06 31.05 31.05 0.6K
09:35 31.10 31.18 31.10 31.15 7.4K
09:36 31.19 31.20 31.18 31.18 1.8K
09:37 31.21 31.23 31.18 31.21 1.4K
09:38 31.17 31.23 31.17 31.21 1.5K
09:39 31.19 31.30 31.14 31.30 8.9K
09:40 31.29 31.32 31.29 31.31 0.9K
09:41 31.27 31.27 31.27 31.27 0.3K
09:42 31.33 31.35 31.33 31.35 1.2K
09:43 31.46 31.48 31.46 31.48 1.5K
09:44 31.52 31.57 31.52 31.54 2.4K
09:45 31.59 31.59 31.58 31.58 0.3K
09:46 31.60 31.60 31.59 31.59 5.7K
09:47 31.56 31.56 31.55 31.55 1.0K
09:48 31.50 31.51 31.49 31.49 1.0K
09:49 31.54 31.54 31.54 31.54 0.1K
09:50 31.55 31.55 31.42 31.42 2.7K
09:51 31.41 31.41 31.39 31.41 1.5K
09:52 31.40 31.46 31.40 31.42 6.5K
09:53 31.43 31.47 31.43 31.47 0.9K
09:54 31.47 31.51 31.47 31.51 0.7K
09:55 31.52 31.52 31.50 31.50 1.0K
09:57 31.52 31.60 31.52 31.60 10.4K
09:58 31.51 31.52 31.51 31.52 2.1K
09:59 31.54 31.56 31.54 31.56 1.1K
10:00 31.52 31.58 31.49 31.58 3.2K
10:01 31.58 31.58 31.54 31.54 3.6K
10:02 31.52 31.52 31.42 31.42 2.0K
10:03 31.47 31.47 31.40 31.41 4.0K
10:04 31.37 31.38 31.36 31.36 0.7K
10:05 31.36 31.42 31.36 31.39 2.1K
10:06 31.39 31.50 31.39 31.49 4.2K
10:07 31.50 31.52 31.49 31.49 1.2K
10:08 31.48 31.48 31.47 31.47 0.2K
10:09 31.51 31.53 31.50 31.50 1.7K
10:10 31.48 31.48 31.45 31.45 2.7K
10:11 31.45 31.45 31.39 31.39 3.3K
10:12 31.36 31.36 31.28 31.34 4.0K
10:13 31.30 31.33 31.30 31.33 1.6K
10:14 31.32 31.32 31.24 31.24 1.0K
10:15 31.26 31.26 31.26 31.26 0.5K
10:16 31.28 31.28 31.24 31.24 1.0K
10:17 31.19 31.19 31.18 31.18 1.0K
10:19 31.21 31.30 31.21 31.28 3.1K
10:20 31.29 31.33 31.29 31.33 0.6K
10:21 31.34 31.34 31.34 31.34 0.4K
10:22 31.27 31.27 31.25 31.27 1.0K
10:23 31.28 31.30 31.28 31.30 0.7K
10:24 31.28 31.28 31.17 31.18 2.0K
10:25 31.23 31.23 31.23 31.23 0.1K
10:26 31.28 31.30 31.23 31.23 1.8K
10:27 31.22 31.22 31.19 31.20 1.1K
10:28 31.21 31.21 31.21 31.21 0.4K
10:30 31.22 31.23 31.19 31.19 0.8K
10:31 31.21 31.21 31.18 31.18 0.9K
10:32 31.16 31.16 31.12 31.12 0.3K
10:33 31.10 31.11 31.06 31.09 1.4K
10:34 31.07 31.07 31.04 31.04 0.8K
10:35 31.04 31.04 31.02 31.02 0.6K
10:36 31.02 31.07 31.01 31.01 2.7K
10:37 31.02 31.02 31.02 31.02 0.1K
10:38 31.01 31.03 31.00 31.03 1.3K
10:40 31.05 31.05 31.05 31.05 0.1K
10:41 31.06 31.06 31.03 31.03 1.1K
10:43 31.18 31.18 31.18 31.18 0.1K
10:45 31.24 31.24 31.24 31.24 0.1K
10:47 31.24 31.24 31.24 31.24 0.1K
10:48 31.21 31.21 31.21 31.21 0.2K
10:51 31.27 31.27 31.27 31.27 0.2K
10:52 31.30 31.34 31.30 31.34 1.1K
10:53 31.35 31.35 31.35 31.35 0.5K
10:54 31.33 31.33 31.33 31.33 0.3K
10:55 31.32 31.32 31.31 31.31 0.6K
10:56 31.29 31.29 31.25 31.25 3.3K
10:57 31.23 31.23 31.17 31.17 2.2K
10:58 31.17 31.17 31.08 31.08 2.6K
10:59 31.04 31.05 31.02 31.02 2.6K
11:00 31.00 31.00 30.96 30.96 1.6K
11:01 31.00 31.00 30.98 30.98 0.6K
11:02 30.98 31.01 30.98 31.01 1.9K
11:04 30.99 31.03 30.98 31.01 0.8K
11:05 31.04 31.05 31.03 31.05 0.7K
11:06 31.05 31.08 31.05 31.08 0.6K
11:07 31.09 31.11 31.09 31.11 0.4K
11:08 31.13 31.13 31.13 31.13 0.1K
11:09 31.13 31.13 31.13 31.13 0.1K
11:10 31.12 31.12 31.05 31.05 5.0K
11:11 31.04 31.05 31.02 31.02 4.8K
11:12 31.01 31.01 30.96 30.96 6.4K
11:13 30.91 30.92 30.91 30.92 1.0K
11:14 30.91 31.00 30.87 30.96 8.2K
11:15 30.98 30.98 30.96 30.96 0.5K
11:16 30.95 30.95 30.95 30.95 0.2K
11:17 30.97 30.98 30.92 30.92 1.7K
11:18 30.95 30.96 30.94 30.96 1.4K
11:20 30.96 30.96 30.95 30.95 0.5K
11:21 30.92 30.94 30.92 30.94 1.5K
11:22 30.94 30.94 30.91 30.94 3.0K
11:23 30.94 30.94 30.91 30.92 1.4K
11:24 30.90 30.90 30.89 30.89 1.3K
11:25 30.89 30.90 30.88 30.88 1.1K
11:26 30.89 30.89 30.88 30.88 0.2K
11:27 30.85 30.85 30.83 30.83 1.0K
11:28 30.84 30.88 30.84 30.88 0.2K
11:29 30.83 30.83 30.81 30.81 0.7K
11:30 30.87 30.87 30.86 30.86 0.8K
11:31 30.87 30.92 30.87 30.92 0.6K
11:32 30.93 30.94 30.93 30.94 1.0K
11:33 30.98 30.98 30.98 30.98 0.1K
11:35 30.93 30.93 30.93 30.93 0.4K
11:36 30.91 30.91 30.91 30.91 0.7K
11:37 30.89 30.89 30.83 30.83 1.8K
11:38 30.83 30.87 30.83 30.87 0.6K
11:39 30.89 30.89 30.89 30.89 0.2K
11:40 30.94 30.94 30.94 30.94 0.2K
11:41 30.93 30.93 30.92 30.92 2.9K
11:42 30.90 30.90 30.88 30.88 2.0K
11:43 30.86 30.86 30.86 30.86 0.2K
11:44 30.86 30.86 30.86 30.86 1.2K
11:45 30.82 30.82 30.82 30.82 0.1K
11:46 30.78 30.79 30.73 30.73 4.5K
11:48 30.75 30.76 30.75 30.76 0.9K
11:49 30.76 30.77 30.76 30.77 0.7K
11:50 30.77 30.79 30.77 30.79 0.4K
11:54 30.78 30.78 30.76 30.76 1.0K
11:56 30.76 30.76 30.75 30.75 0.5K
11:57 30.75 30.75 30.75 30.75 0.2K
11:58 30.69 30.69 30.69 30.69 2.8K
11:59 30.70 30.70 30.70 30.70 0.2K
12:00 30.69 30.69 30.69 30.69 0.2K
12:02 30.69 30.74 30.69 30.74 1.8K
12:03 30.76 30.76 30.71 30.71 1.1K
12:06 30.78 30.78 30.77 30.77 0.6K
12:07 30.75 30.75 30.75 30.75 0.3K
12:08 30.76 30.76 30.76 30.76 0.2K
12:09 30.72 30.72 30.72 30.72 1.0K
12:10 30.70 30.70 30.70 30.70 2.4K
12:11 30.70 30.70 30.70 30.70 0.2K
12:12 30.71 30.75 30.71 30.75 0.5K
12:13 30.73 30.73 30.73 30.73 0.6K
12:14 30.75 30.75 30.75 30.75 0.1K
12:15 30.77 30.77 30.73 30.73 1.1K
12:16 30.71 30.71 30.69 30.69 0.9K
12:18 30.70 30.70 30.70 30.70 0.4K
12:19 30.72 30.72 30.72 30.72 0.5K
12:20 30.73 30.73 30.73 30.73 0.4K
12:21 30.73 30.73 30.70 30.71 1.4K
12:23 30.74 30.75 30.74 30.75 0.4K
12:24 30.75 30.75 30.71 30.75 1.3K
12:25 30.77 30.78 30.77 30.78 0.2K
12:26 30.79 30.79 30.79 30.79 0.5K
12:27 30.77 30.77 30.77 30.77 0.2K
12:28 30.77 30.78 30.77 30.78 0.2K
12:29 30.79 30.79 30.79 30.79 0.7K
12:30 30.78 30.78 30.78 30.78 0.3K
12:34 30.75 30.75 30.73 30.73 0.8K
12:36 30.73 30.75 30.73 30.75 0.7K
12:37 30.72 30.74 30.72 30.74 1.1K
12:40 30.72 30.72 30.72 30.72 0.4K
12:42 30.73 30.75 30.73 30.75 0.7K
12:43 30.80 30.87 30.79 30.87 3.8K
12:44 30.85 30.89 30.85 30.86 1.6K
12:46 30.85 30.85 30.85 30.85 0.3K
12:47 30.84 30.84 30.84 30.84 0.3K
12:48 30.84 30.89 30.84 30.87 2.8K
12:49 30.88 30.88 30.88 30.88 0.6K
12:50 30.90 30.90 30.87 30.87 1.7K
12:51 30.88 30.89 30.88 30.89 0.3K
12:52 30.90 30.90 30.90 30.90 0.1K
12:53 30.88 30.88 30.86 30.86 11.9K
12:54 30.85 30.86 30.84 30.86 3.2K
12:55 30.87 30.90 30.84 30.84 40.5K
12:56 30.84 30.85 30.84 30.84 0.8K
12:57 30.83 30.85 30.83 30.85 1.0K
12:59 30.84 30.84 30.84 30.84 0.1K
13:03 30.86 30.87 30.86 30.87 0.2K
13:04 30.86 30.86 30.86 30.86 0.1K
13:06 30.86 30.89 30.86 30.89 1.5K
13:09 30.90 30.90 30.90 30.90 0.1K
13:10 30.91 30.91 30.91 30.91 0.1K
13:12 30.91 30.91 30.89 30.89 0.8K
13:13 30.93 30.93 30.93 30.93 0.2K
13:15 30.92 30.92 30.92 30.92 0.1K
13:17 30.96 30.96 30.94 30.94 1.6K
13:19 30.93 30.93 30.93 30.93 0.6K
13:21 30.92 30.92 30.91 30.91 0.8K
13:22 30.90 30.90 30.90 30.90 3.3K
13:25 30.90 30.90 30.87 30.87 2.1K
13:26 30.85 30.85 30.85 30.85 0.2K
13:27 30.84 30.84 30.84 30.84 0.2K
13:28 30.84 30.84 30.84 30.84 0.2K
13:30 30.85 30.85 30.85 30.85 0.4K
13:31 30.86 30.87 30.86 30.87 0.2K
13:32 30.91 30.91 30.91 30.91 0.9K
13:34 30.91 30.91 30.91 30.91 0.5K
13:36 30.90 30.90 30.89 30.89 1.3K
13:37 30.88 30.88 30.88 30.88 0.2K
13:38 30.88 30.89 30.88 30.89 0.8K
13:39 30.90 30.90 30.90 30.90 0.3K
13:40 30.92 30.92 30.92 30.92 0.3K
13:41 30.94 30.97 30.94 30.97 0.9K
13:42 30.96 30.96 30.96 30.96 0.1K
13:43 30.96 30.96 30.95 30.95 1.1K
13:44 30.95 30.95 30.95 30.95 0.2K
13:46 30.97 30.97 30.97 30.97 0.1K
13:47 30.98 30.99 30.98 30.99 11.3K
13:48 30.98 30.98 30.98 30.98 0.2K
13:51 30.99 30.99 30.97 30.97 1.5K
13:54 30.98 30.98 30.98 30.98 0.1K
13:55 30.99 30.99 30.99 30.99 1.1K
13:56 30.97 30.97 30.97 30.97 0.7K
13:57 30.91 30.91 30.91 30.91 0.2K
14:00 30.91 30.91 30.91 30.91 0.1K
14:01 30.94 30.95 30.94 30.95 2.0K
14:05 30.95 30.95 30.95 30.95 0.9K
14:06 30.93 30.93 30.93 30.93 1.2K
14:10 30.93 30.94 30.93 30.93 0.5K
14:11 30.95 30.95 30.95 30.95 0.1K
14:15 30.94 30.94 30.94 30.94 1.1K
14:16 30.93 30.94 30.93 30.94 0.5K
14:17 30.92 30.92 30.92 30.92 0.3K
14:18 30.88 30.88 30.88 30.88 0.1K
14:20 30.91 30.93 30.91 30.93 0.6K
14:21 30.95 30.95 30.95 30.95 0.2K
14:23 30.98 31.00 30.98 31.00 0.5K
14:24 30.98 30.98 30.97 30.97 0.9K
14:30 30.93 30.93 30.93 30.93 0.6K
14:31 30.93 30.95 30.93 30.93 1.1K
14:33 30.93 30.96 30.93 30.96 0.7K
14:38 30.97 30.98 30.97 30.98 1.5K
14:41 31.01 31.01 30.99 30.99 3.6K
14:43 30.98 30.98 30.97 30.97 0.5K
14:44 30.99 30.99 30.96 30.96 0.9K
14:47 30.94 30.94 30.94 30.94 1.1K
14:50 30.96 30.98 30.96 30.98 1.1K
14:53 31.00 31.00 31.00 31.00 0.1K
14:54 31.00 31.00 30.99 30.99 1.6K
14:55 30.98 30.98 30.97 30.97 1.1K
14:56 30.98 30.98 30.97 30.97 1.1K
14:57 30.96 30.96 30.96 30.96 0.5K
14:59 30.96 30.96 30.96 30.96 0.4K
15:00 30.97 30.97 30.97 30.97 0.4K
15:01 30.96 30.96 30.96 30.96 0.2K
15:02 30.95 30.95 30.92 30.92 2.1K
15:04 30.93 30.93 30.93 30.93 0.3K
15:05 30.95 30.97 30.95 30.97 0.4K
15:07 31.00 31.00 31.00 31.00 0.3K
15:08 31.01 31.01 31.00 31.00 3.6K
15:09 30.99 30.99 30.99 30.99 0.4K
15:10 30.97 30.97 30.93 30.95 0.7K
15:12 30.97 30.97 30.97 30.97 0.3K
15:13 30.97 30.97 30.97 30.97 0.2K
15:14 30.98 30.99 30.98 30.98 0.5K
15:15 30.98 30.98 30.97 30.97 1.2K
15:17 30.98 30.99 30.98 30.99 0.8K
15:18 30.99 31.00 30.99 31.00 0.9K
15:19 30.99 30.99 30.99 30.99 0.2K
15:20 31.00 31.00 31.00 31.00 1.0K
15:21 31.00 31.01 31.00 31.01 3.0K
15:22 31.01 31.05 31.01 31.05 5.2K
15:23 31.04 31.04 31.03 31.03 0.8K
15:24 31.02 31.02 30.99 30.99 0.6K
15:26 30.98 31.01 30.98 31.01 1.7K
15:27 31.02 31.02 31.02 31.02 0.1K
15:28 31.01 31.01 31.01 31.01 0.5K
15:29 30.99 30.99 30.98 30.98 0.9K
15:30 30.98 30.99 30.98 30.99 0.2K
15:31 30.99 31.01 30.99 31.01 0.8K
15:32 31.04 31.04 31.00 31.00 2.4K
15:33 30.99 31.01 30.99 31.00 2.0K
15:34 31.00 31.00 31.00 31.00 0.3K
15:35 31.00 31.00 31.00 31.00 0.8K
15:36 31.00 31.00 30.97 30.97 2.8K
15:37 30.98 30.98 30.96 30.96 0.7K
15:39 30.94 30.94 30.92 30.92 2.5K
15:40 30.92 30.92 30.92 30.92 0.4K
15:41 30.91 30.92 30.90 30.92 2.5K
15:42 30.92 30.93 30.92 30.93 0.5K
15:43 30.95 30.95 30.95 30.95 0.2K
15:44 30.96 30.96 30.94 30.94 1.4K
15:45 30.95 30.95 30.95 30.95 0.4K
15:46 30.94 30.96 30.94 30.96 0.6K
15:47 30.96 30.96 30.95 30.95 0.7K
15:48 30.97 30.99 30.97 30.99 3.4K
15:49 30.99 30.99 30.99 30.99 0.3K
15:50 30.98 30.98 30.98 30.98 1.4K
15:51 30.96 30.96 30.95 30.95 1.8K
15:52 30.94 30.94 30.93 30.93 1.7K
15:53 30.93 30.94 30.91 30.91 3.6K
15:54 30.91 30.92 30.91 30.91 4.5K
15:55 30.91 30.92 30.90 30.90 3.4K
15:56 30.89 30.89 30.88 30.88 7.9K
15:57 30.87 30.87 30.86 30.86 6.3K
15:58 30.86 30.87 30.86 30.87 2.5K
15:59 30.85 30.86 30.85 30.85 5.7K
16:00 30.85 30.85 30.85 30.85 38.1K
16:01 30.85 30.85 30.85 30.85 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available