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 31.19 31.19 31.09 31.11 12.6K
09:31 31.12 31.12 31.11 31.11 3.3K
09:32 30.98 31.07 30.98 31.05 7.0K
09:33 31.08 31.13 31.08 31.13 2.0K
09:34 31.13 31.25 31.13 31.25 1.4K
09:35 31.29 31.37 31.29 31.34 2.8K
09:36 31.33 31.33 31.32 31.32 1.6K
09:37 31.33 31.54 31.33 31.54 4.1K
09:38 31.53 31.55 31.49 31.55 7.3K
09:39 31.55 31.59 31.54 31.59 2.1K
09:40 31.59 31.60 31.58 31.60 2.7K
09:41 31.61 31.71 31.61 31.71 1.4K
09:42 31.75 31.75 31.75 31.75 0.2K
09:43 31.79 31.84 31.79 31.84 5.1K
09:44 31.84 31.84 31.84 31.84 0.2K
09:45 31.86 31.86 31.86 31.86 0.1K
09:46 31.84 31.84 31.80 31.82 2.6K
09:47 31.72 31.74 31.72 31.72 6.1K
09:48 31.72 31.74 31.64 31.74 4.2K
09:49 31.73 31.73 31.73 31.73 0.1K
09:50 31.75 31.78 31.75 31.77 1.2K
09:51 31.84 31.87 31.84 31.84 4.5K
09:52 31.82 31.82 31.72 31.72 1.1K
09:53 31.71 31.71 31.62 31.62 2.9K
09:54 31.68 31.68 31.68 31.68 0.2K
09:55 31.69 31.69 31.66 31.67 2.9K
09:56 31.68 31.68 31.67 31.67 1.0K
09:57 31.65 31.65 31.59 31.59 1.0K
09:58 31.56 31.56 31.56 31.56 0.1K
09:59 31.61 31.61 31.61 31.61 0.1K
10:00 31.61 31.65 31.61 31.65 1.5K
10:01 31.65 31.65 31.60 31.60 0.5K
10:02 31.59 31.59 31.48 31.48 1.2K
10:03 31.52 31.57 31.52 31.57 0.2K
10:04 31.58 31.58 31.56 31.56 0.6K
10:05 31.57 31.60 31.57 31.60 0.9K
10:06 31.57 31.57 31.57 31.57 0.1K
10:08 31.61 31.64 31.60 31.64 2.2K
10:10 31.62 31.62 31.62 31.62 0.1K
10:11 31.62 31.68 31.62 31.67 2.7K
10:12 31.68 31.68 31.65 31.65 1.4K
10:13 31.64 31.64 31.62 31.64 1.3K
10:14 31.61 31.61 31.57 31.57 3.9K
10:15 31.57 31.58 31.57 31.58 0.2K
10:16 31.59 31.67 31.59 31.63 6.0K
10:17 31.63 31.63 31.61 31.62 0.3K
10:18 31.62 31.64 31.62 31.64 0.9K
10:19 31.67 31.67 31.60 31.60 2.3K
10:20 31.61 31.61 31.61 31.61 1.9K
10:21 31.63 31.66 31.63 31.64 1.2K
10:22 31.64 31.64 31.64 31.64 0.2K
10:23 31.64 31.64 31.64 31.64 0.8K
10:24 31.64 31.64 31.60 31.61 1.0K
10:25 31.64 31.67 31.60 31.60 6.4K
10:26 31.60 31.60 31.60 31.60 0.1K
10:27 31.59 31.62 31.59 31.62 1.2K
10:28 31.60 31.61 31.60 31.61 7.2K
10:29 31.63 31.63 31.61 31.61 0.4K
10:30 31.62 31.63 31.61 31.62 2.1K
10:31 31.61 31.64 31.61 31.64 1.8K
10:32 31.63 31.64 31.63 31.64 0.3K
10:33 31.65 31.67 31.64 31.64 8.2K
10:34 31.62 31.62 31.62 31.62 0.5K
10:35 31.62 31.63 31.62 31.63 1.6K
10:36 31.61 31.61 31.60 31.60 0.4K
10:37 31.61 31.61 31.61 31.61 0.6K
10:38 31.62 31.62 31.58 31.58 2.5K
10:39 31.59 31.59 31.59 31.59 0.1K
10:40 31.56 31.56 31.56 31.56 1.3K
10:41 31.55 31.55 31.50 31.51 3.3K
10:42 31.49 31.50 31.47 31.48 6.1K
10:43 31.50 31.51 31.50 31.51 1.1K
10:44 31.55 31.57 31.55 31.57 0.8K
10:45 31.55 31.56 31.55 31.56 1.1K
10:46 31.58 31.58 31.58 31.58 2.1K
10:47 31.58 31.59 31.56 31.59 4.0K
10:50 31.81 31.81 31.81 31.81 1.0K
10:51 31.81 31.81 31.79 31.79 2.6K
10:52 31.78 31.78 31.74 31.74 1.5K
10:54 31.68 31.68 31.65 31.65 1.2K
10:55 31.66 31.66 31.66 31.66 0.4K
10:57 31.63 31.64 31.63 31.64 0.7K
10:58 31.65 31.65 31.64 31.65 0.3K
10:59 31.66 31.66 31.66 31.66 0.2K
11:00 31.66 31.72 31.66 31.72 0.9K
11:02 31.71 31.71 31.70 31.70 0.7K
11:03 31.74 31.75 31.74 31.75 0.2K
11:06 31.79 31.79 31.79 31.79 1.3K
11:07 31.82 31.83 31.82 31.83 2.6K
11:08 31.84 31.84 31.82 31.82 0.7K
11:09 31.81 31.86 31.81 31.86 2.4K
11:10 31.86 31.95 31.86 31.95 4.1K
11:11 31.94 31.95 31.94 31.95 2.3K
11:12 31.95 31.99 31.95 31.95 3.2K
11:13 31.96 31.96 31.96 31.96 1.6K
11:14 31.96 32.05 31.96 32.05 13.5K
11:15 32.05 32.10 32.05 32.07 3.8K
11:17 32.07 32.07 32.07 32.07 0.8K
11:18 32.08 32.08 32.08 32.08 0.1K
11:19 32.10 32.10 32.10 32.10 1.8K
11:21 32.14 32.14 32.14 32.14 0.1K
11:22 32.19 32.19 32.12 32.12 5.0K
11:23 32.12 32.13 32.12 32.13 1.0K
11:24 32.14 32.15 32.13 32.13 0.8K
11:26 32.17 32.17 32.15 32.15 0.7K
11:27 32.14 32.14 32.14 32.14 0.3K
11:28 32.13 32.17 32.13 32.16 0.4K
11:29 32.13 32.15 32.13 32.13 5.9K
11:30 32.15 32.15 32.14 32.14 0.6K
11:32 32.14 32.18 32.14 32.18 1.3K
11:33 32.20 32.20 32.16 32.16 1.6K
11:34 32.15 32.15 32.15 32.15 0.1K
11:35 32.16 32.16 32.13 32.13 1.4K
11:36 32.12 32.12 32.08 32.08 2.8K
11:38 32.07 32.07 32.05 32.06 0.7K
11:39 32.07 32.08 32.07 32.07 0.9K
11:40 32.07 32.07 32.02 32.02 1.5K
11:41 32.04 32.06 32.04 32.06 0.8K
11:42 32.07 32.07 32.03 32.03 1.8K
11:43 32.09 32.09 32.09 32.09 0.5K
11:44 32.10 32.11 32.09 32.10 1.3K
11:45 32.11 32.11 32.06 32.06 2.2K
11:46 32.04 32.05 32.00 32.03 2.5K
11:47 32.04 32.04 32.01 32.01 1.3K
11:48 32.02 32.02 31.99 32.01 1.1K
11:49 32.01 32.03 32.01 32.02 1.3K
11:50 32.01 32.04 32.01 32.03 2.0K
11:51 32.03 32.03 32.01 32.01 0.8K
11:52 32.03 32.05 32.03 32.05 0.5K
11:53 32.10 32.10 32.10 32.10 0.1K
11:54 32.08 32.12 32.08 32.12 0.9K
11:55 32.12 32.12 32.12 32.12 0.1K
11:56 32.12 32.12 32.12 32.12 0.7K
11:57 32.11 32.11 32.07 32.08 0.9K
11:58 32.04 32.04 32.04 32.04 0.2K
11:59 32.05 32.06 32.04 32.06 1.8K
12:00 32.08 32.10 32.08 32.09 0.8K
12:01 32.09 32.09 32.08 32.09 0.9K
12:02 32.11 32.11 32.11 32.11 6.2K
12:03 32.11 32.13 32.10 32.13 3.8K
12:04 32.14 32.14 32.13 32.13 1.5K
12:05 32.11 32.11 32.06 32.06 4.2K
12:06 32.02 32.02 32.01 32.01 0.3K
12:07 32.04 32.04 32.00 32.00 0.7K
12:08 32.01 32.01 32.01 32.01 0.2K
12:09 31.97 31.99 31.97 31.99 1.3K
12:11 31.97 31.97 31.95 31.95 1.6K
12:15 31.96 31.96 31.96 31.96 0.2K
12:16 31.96 31.99 31.96 31.99 0.5K
12:18 31.98 31.98 31.94 31.94 1.8K
12:19 31.94 31.99 31.94 31.99 1.2K
12:21 31.97 31.99 31.97 31.99 1.8K
12:22 31.99 31.99 31.98 31.98 1.5K
12:23 31.99 31.99 31.99 31.99 0.1K
12:24 31.97 31.97 31.90 31.90 5.9K
12:25 31.96 31.96 31.96 31.96 0.4K
12:27 31.94 31.94 31.93 31.94 0.9K
12:29 31.98 31.98 31.98 31.98 2.7K
12:30 32.00 32.00 32.00 32.00 0.1K
12:31 32.02 32.04 32.02 32.04 0.8K
12:32 32.05 32.05 32.04 32.04 2.6K
12:34 32.04 32.04 32.01 32.01 0.7K
12:35 32.02 32.08 32.02 32.08 2.2K
12:36 32.06 32.06 32.06 32.06 0.1K
12:41 32.08 32.08 32.08 32.08 0.3K
12:42 32.07 32.09 32.07 32.09 1.5K
12:44 32.12 32.14 32.12 32.14 0.5K
12:45 32.14 32.14 32.14 32.14 0.4K
12:46 32.13 32.17 32.13 32.17 2.3K
12:47 32.13 32.15 32.13 32.15 1.0K
12:48 32.12 32.12 32.11 32.11 2.8K
12:49 32.09 32.09 32.09 32.09 0.2K
12:52 32.10 32.12 32.10 32.12 0.7K
12:53 32.09 32.09 32.07 32.07 1.0K
12:54 32.03 32.03 32.03 32.03 0.6K
12:56 32.01 32.01 31.90 31.90 3.0K
12:57 31.86 31.86 31.85 31.85 0.5K
12:59 31.90 31.91 31.90 31.91 0.9K
13:00 31.92 31.97 31.92 31.97 1.5K
13:01 31.96 31.96 31.96 31.96 0.4K
13:05 31.99 31.99 31.99 31.99 0.1K
13:06 31.98 31.98 31.98 31.98 0.4K
13:08 32.00 32.01 32.00 32.01 0.7K
13:09 32.02 32.02 32.02 32.02 0.2K
13:10 32.04 32.06 32.04 32.06 0.2K
13:11 32.08 32.08 32.06 32.06 0.5K
13:12 32.07 32.07 32.05 32.05 0.8K
13:13 32.04 32.04 32.04 32.04 0.5K
13:14 32.04 32.05 32.02 32.02 1.6K
13:15 32.03 32.04 32.03 32.04 0.3K
13:16 32.04 32.04 32.04 32.04 0.3K
13:17 32.00 32.00 32.00 32.00 0.4K
13:18 32.00 32.00 31.99 31.99 0.5K
13:19 31.98 31.98 31.95 31.95 0.9K
13:20 31.97 31.98 31.97 31.98 0.2K
13:22 31.95 31.95 31.95 31.95 0.9K
13:23 31.97 31.97 31.90 31.93 1.8K
13:24 31.92 31.94 31.92 31.94 1.3K
13:26 31.95 31.95 31.95 31.95 0.6K
13:27 31.91 31.91 31.90 31.90 0.9K
13:30 31.88 31.88 31.85 31.85 2.1K
13:32 31.81 31.81 31.80 31.80 0.4K
13:33 31.78 31.78 31.78 31.78 0.1K
13:34 31.77 31.77 31.77 31.77 0.2K
13:37 31.82 31.85 31.82 31.85 1.6K
13:38 31.86 31.86 31.83 31.83 1.1K
13:39 31.79 31.79 31.79 31.79 0.1K
13:40 31.77 31.82 31.76 31.82 2.0K
13:43 31.83 31.84 31.83 31.84 1.0K
13:44 31.79 31.79 31.78 31.78 0.5K
13:46 31.77 31.77 31.76 31.76 0.6K
13:48 31.75 31.75 31.75 31.75 0.1K
13:50 31.72 31.72 31.71 31.71 0.8K
13:51 31.67 31.67 31.67 31.67 5.6K
13:52 31.72 31.76 31.72 31.76 1.8K
13:54 31.73 31.73 31.70 31.70 0.4K
13:56 31.74 31.74 31.73 31.73 0.6K
13:57 31.72 31.72 31.71 31.71 0.4K
14:00 31.69 31.73 31.69 31.73 0.8K
14:01 31.74 31.75 31.74 31.75 1.0K
14:02 31.77 31.77 31.76 31.76 0.9K
14:07 31.78 31.78 31.78 31.78 0.8K
14:08 31.80 31.82 31.80 31.82 0.7K
14:09 31.82 31.82 31.79 31.79 0.2K
14:10 31.83 31.84 31.83 31.84 1.0K
14:11 31.79 31.82 31.79 31.82 1.4K
14:12 31.80 31.83 31.80 31.83 0.2K
14:13 31.85 31.88 31.85 31.87 0.6K
14:14 31.96 31.96 31.96 31.96 0.2K
14:16 31.94 31.98 31.94 31.94 1.8K
14:17 31.93 31.93 31.93 31.93 0.2K
14:18 31.91 31.91 31.88 31.88 0.9K
14:19 31.87 31.87 31.87 31.87 0.4K
14:20 31.87 31.87 31.85 31.85 0.9K
14:23 31.89 31.89 31.89 31.89 0.4K
14:31 31.94 31.94 31.94 31.94 0.2K
14:32 31.98 31.98 31.98 31.98 0.1K
14:35 32.00 32.02 32.00 32.02 0.3K
14:36 31.98 31.99 31.98 31.99 0.7K
14:37 32.01 32.01 32.01 32.01 0.3K
14:40 31.99 31.99 31.96 31.96 2.3K
14:41 31.98 31.98 31.98 31.98 0.6K
14:43 32.03 32.03 32.02 32.02 1.1K
14:45 32.05 32.05 32.04 32.04 0.9K
14:46 32.02 32.02 32.02 32.02 0.1K
14:47 32.02 32.02 32.02 32.02 0.2K
14:48 32.03 32.03 32.03 32.03 0.1K
14:51 32.02 32.02 32.01 32.01 1.6K
14:52 32.00 32.00 31.95 31.95 1.0K
14:53 31.94 31.94 31.93 31.93 0.8K
14:54 31.91 31.93 31.91 31.93 0.2K
14:55 31.94 31.95 31.94 31.95 0.4K
14:57 31.94 31.94 31.93 31.93 0.8K
14:58 31.97 31.97 31.97 31.97 0.3K
14:59 31.99 32.00 31.99 32.00 5.5K
15:00 32.02 32.03 32.02 32.03 0.2K
15:04 32.04 32.04 32.04 32.04 0.1K
15:05 32.02 32.03 32.02 32.03 0.8K
15:06 32.01 32.01 32.00 32.01 1.9K
15:07 32.00 32.00 32.00 32.00 0.3K
15:08 31.99 31.99 31.98 31.98 1.8K
15:09 31.99 32.00 31.99 32.00 0.5K
15:11 32.03 32.04 32.03 32.04 0.7K
15:12 32.04 32.04 32.02 32.02 1.6K
15:15 32.06 32.08 32.06 32.08 0.7K
15:16 32.12 32.12 32.12 32.12 0.1K
15:18 32.10 32.10 32.08 32.08 2.9K
15:20 32.10 32.10 32.10 32.10 0.9K
15:21 32.10 32.10 32.10 32.10 1.8K
15:23 32.10 32.12 32.10 32.12 1.0K
15:25 32.13 32.13 32.10 32.10 2.4K
15:29 32.11 32.13 32.11 32.13 1.4K
15:30 32.12 32.13 32.11 32.12 2.3K
15:31 32.11 32.11 32.11 32.11 0.2K
15:32 32.11 32.11 32.11 32.11 0.1K
15:33 32.12 32.13 32.11 32.12 1.4K
15:34 32.12 32.12 32.10 32.10 1.7K
15:35 32.10 32.11 32.10 32.11 3.2K
15:36 32.11 32.12 32.11 32.12 1.4K
15:37 32.10 32.11 32.10 32.11 1.2K
15:38 32.10 32.10 32.10 32.10 2.1K
15:39 32.10 32.11 32.10 32.11 0.6K
15:40 32.10 32.10 32.10 32.10 1.5K
15:41 32.09 32.10 32.09 32.10 4.2K
15:42 32.09 32.10 32.09 32.10 1.7K
15:43 32.08 32.10 32.04 32.04 14.5K
15:44 32.02 32.09 32.02 32.09 2.6K
15:45 32.10 32.11 32.10 32.11 1.9K
15:46 32.12 32.13 32.12 32.13 2.9K
15:47 32.11 32.11 32.09 32.09 2.0K
15:48 32.11 32.14 32.11 32.14 1.9K
15:49 32.14 32.16 32.14 32.16 2.1K
15:50 32.20 32.25 32.20 32.21 8.8K
15:51 32.23 32.23 32.21 32.22 0.9K
15:52 32.23 32.23 32.23 32.23 2.5K
15:53 32.21 32.23 32.20 32.22 5.3K
15:54 32.23 32.23 32.23 32.23 1.0K
15:55 32.21 32.22 32.20 32.20 5.3K
15:56 32.18 32.19 32.17 32.17 5.5K
15:57 32.17 32.18 32.17 32.17 4.8K
15:58 32.16 32.18 32.09 32.09 15.3K
15:59 32.10 32.11 32.07 32.11 22.1K
16:00 32.10 32.10 32.10 32.10 87.5K
16:01 32.10 32.10 32.10 32.10 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available