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 31.94 32.02 31.86 31.88 18.5K
09:31 31.83 31.83 31.75 31.75 13.7K
09:32 31.72 31.72 31.70 31.71 1.7K
09:33 31.72 31.72 31.72 31.72 0.1K
09:34 31.65 31.65 31.59 31.59 2.1K
09:35 31.63 31.63 31.53 31.54 2.5K
09:36 31.58 31.59 31.56 31.58 2.0K
09:37 31.57 31.62 31.55 31.62 7.3K
09:38 31.64 31.64 31.61 31.61 1.3K
09:39 31.65 31.70 31.65 31.70 1.6K
09:40 31.68 31.70 31.66 31.66 3.4K
09:41 31.68 31.72 31.68 31.72 0.3K
09:42 31.69 31.69 31.65 31.65 1.0K
09:43 31.64 31.64 31.55 31.55 1.7K
09:44 31.53 31.57 31.50 31.57 1.1K
09:45 31.58 31.64 31.58 31.64 0.7K
09:46 31.62 31.62 31.55 31.55 0.5K
09:47 31.69 31.69 31.65 31.67 0.9K
09:48 31.66 31.71 31.66 31.70 3.8K
09:49 31.76 31.83 31.76 31.83 4.5K
09:50 31.81 31.81 31.81 31.81 0.1K
09:51 31.81 31.81 31.81 31.81 0.4K
09:52 31.79 31.79 31.79 31.79 0.2K
09:53 31.78 31.78 31.70 31.75 3.8K
09:54 31.72 31.72 31.69 31.69 4.0K
09:55 31.70 31.70 31.68 31.68 0.4K
09:56 31.69 31.73 31.69 31.73 4.2K
09:57 31.74 31.74 31.70 31.73 3.1K
09:58 31.74 31.74 31.69 31.69 0.6K
09:59 31.73 31.73 31.69 31.69 1.4K
10:00 31.69 31.69 31.60 31.61 10.1K
10:01 31.57 31.62 31.57 31.62 0.4K
10:02 31.63 31.73 31.63 31.73 5.0K
10:03 31.70 31.76 31.70 31.76 1.0K
10:05 31.77 31.81 31.77 31.79 1.1K
10:06 31.80 31.81 31.78 31.78 1.4K
10:07 31.77 31.79 31.77 31.79 0.6K
10:09 31.79 31.80 31.75 31.75 4.0K
10:10 31.76 31.76 31.76 31.76 0.6K
10:11 31.77 31.80 31.77 31.80 1.8K
10:12 31.79 31.79 31.79 31.79 0.1K
10:13 31.79 31.80 31.79 31.80 0.5K
10:14 31.80 31.80 31.74 31.74 2.0K
10:15 31.72 31.72 31.72 31.72 0.1K
10:16 31.76 31.76 31.76 31.76 0.7K
10:17 31.78 31.82 31.78 31.78 1.4K
10:19 31.76 31.76 31.76 31.76 0.4K
10:20 31.74 31.74 31.70 31.70 0.5K
10:21 31.66 31.66 31.59 31.60 1.2K
10:22 31.61 31.61 31.60 31.60 0.7K
10:23 31.53 31.53 31.52 31.52 1.7K
10:24 31.51 31.55 31.51 31.55 2.1K
10:25 31.55 31.57 31.55 31.56 1.2K
10:27 31.51 31.51 31.51 31.51 0.3K
10:28 31.51 31.51 31.51 31.51 0.2K
10:29 31.50 31.55 31.47 31.55 9.1K
10:30 31.57 31.57 31.57 31.57 0.6K
10:31 31.58 31.58 31.55 31.55 1.4K
10:32 31.50 31.50 31.50 31.50 0.5K
10:33 31.45 31.57 31.45 31.57 8.3K
10:34 31.57 31.61 31.57 31.60 1.7K
10:35 31.53 31.53 31.53 31.53 3.4K
10:38 31.55 31.55 31.55 31.55 1.1K
10:40 31.59 31.59 31.57 31.57 1.4K
10:41 31.59 31.59 31.54 31.56 1.4K
10:42 31.56 31.56 31.56 31.56 0.1K
10:43 31.57 31.57 31.57 31.57 0.2K
10:44 31.57 31.57 31.57 31.57 0.2K
10:45 31.57 31.57 31.57 31.57 0.1K
10:48 31.59 31.62 31.59 31.62 1.0K
10:49 31.63 31.63 31.63 31.63 0.5K
10:50 31.66 31.66 31.64 31.64 2.2K
10:52 31.65 31.71 31.65 31.68 4.3K
10:53 31.70 31.70 31.70 31.70 0.6K
10:54 31.71 31.71 31.70 31.70 0.2K
10:55 31.72 31.75 31.72 31.72 0.8K
10:56 31.76 31.76 31.76 31.76 0.1K
10:57 31.73 31.73 31.73 31.73 0.2K
11:00 31.73 31.76 31.65 31.65 2.9K
11:01 31.65 31.65 31.65 31.65 0.1K
11:02 31.66 31.70 31.66 31.70 2.3K
11:03 31.68 31.68 31.66 31.66 0.7K
11:04 31.65 31.73 31.65 31.68 2.9K
11:05 31.70 31.70 31.70 31.70 0.2K
11:06 31.74 31.76 31.74 31.75 0.4K
11:07 31.73 31.73 31.72 31.72 0.6K
11:08 31.70 31.70 31.70 31.70 0.2K
11:09 31.68 31.68 31.68 31.68 0.2K
11:10 31.68 31.69 31.68 31.69 0.3K
11:12 31.62 31.62 31.62 31.62 0.7K
11:13 31.61 31.64 31.58 31.64 3.3K
11:14 31.66 31.66 31.60 31.64 2.3K
11:15 31.65 31.65 31.58 31.61 0.7K
11:16 31.60 31.62 31.60 31.62 0.4K
11:17 31.65 31.65 31.65 31.65 0.3K
11:19 31.57 31.57 31.56 31.56 0.2K
11:20 31.59 31.62 31.55 31.55 3.1K
11:21 31.57 31.58 31.57 31.58 0.4K
11:22 31.55 31.63 31.53 31.63 10.1K
11:23 31.63 31.64 31.63 31.64 0.5K
11:24 31.67 31.68 31.65 31.65 1.3K
11:25 31.67 31.67 31.65 31.66 0.8K
11:27 31.68 31.68 31.68 31.68 0.1K
11:28 31.63 31.65 31.63 31.65 1.3K
11:30 31.67 31.67 31.67 31.67 0.4K
11:31 31.68 31.68 31.68 31.68 0.1K
11:32 31.67 31.67 31.67 31.67 2.0K
11:33 31.63 31.63 31.63 31.63 0.1K
11:34 31.64 31.65 31.63 31.63 0.3K
11:35 31.63 31.63 31.59 31.60 2.2K
11:36 31.62 31.63 31.62 31.63 0.5K
11:40 31.65 31.67 31.65 31.65 1.1K
11:41 31.65 31.65 31.65 31.65 0.1K
11:42 31.66 31.66 31.64 31.64 1.1K
11:45 31.65 31.65 31.65 31.65 0.1K
11:46 31.66 31.66 31.65 31.65 0.3K
11:48 31.65 31.65 31.64 31.64 0.2K
11:49 31.64 31.64 31.64 31.64 0.1K
11:50 31.63 31.63 31.61 31.61 1.2K
11:51 31.62 31.62 31.59 31.60 2.3K
11:53 31.63 31.63 31.63 31.63 0.8K
11:54 31.64 31.64 31.63 31.63 0.5K
11:55 31.60 31.60 31.60 31.60 1.0K
11:57 31.57 31.57 31.57 31.57 0.3K
11:58 31.57 31.57 31.57 31.57 0.3K
12:00 31.56 31.56 31.56 31.56 0.1K
12:03 31.54 31.54 31.54 31.54 0.2K
12:04 31.53 31.54 31.53 31.54 1.4K
12:05 31.59 31.59 31.56 31.56 0.9K
12:06 31.58 31.58 31.58 31.58 0.1K
12:07 31.58 31.58 31.58 31.58 0.2K
12:08 31.60 31.60 31.60 31.60 0.1K
12:09 31.58 31.58 31.58 31.58 0.1K
12:11 31.57 31.60 31.57 31.60 0.5K
12:12 31.63 31.64 31.62 31.62 2.0K
12:16 31.65 31.65 31.64 31.64 2.4K
12:17 31.66 31.66 31.65 31.65 0.6K
12:18 31.64 31.64 31.63 31.63 0.7K
12:19 31.59 31.59 31.59 31.59 0.9K
12:21 31.62 31.62 31.60 31.60 0.9K
12:22 31.62 31.62 31.59 31.59 1.1K
12:24 31.60 31.60 31.60 31.60 0.1K
12:25 31.60 31.60 31.60 31.60 0.3K
12:26 31.60 31.60 31.59 31.59 0.8K
12:27 31.58 31.58 31.58 31.58 0.2K
12:30 31.56 31.56 31.56 31.56 0.2K
12:31 31.55 31.55 31.54 31.54 0.3K
12:32 31.54 31.56 31.54 31.56 2.2K
12:33 31.57 31.57 31.56 31.56 2.1K
12:34 31.55 31.55 31.55 31.55 0.3K
12:35 31.58 31.61 31.58 31.60 2.2K
12:36 31.59 31.59 31.56 31.56 3.0K
12:37 31.57 31.57 31.57 31.57 0.4K
12:38 31.58 31.58 31.58 31.58 1.5K
12:41 31.61 31.61 31.61 31.61 0.3K
12:43 31.60 31.60 31.59 31.59 0.8K
12:44 31.60 31.60 31.60 31.60 0.2K
12:45 31.61 31.61 31.60 31.60 0.7K
12:47 31.60 31.60 31.60 31.60 0.5K
12:49 31.61 31.61 31.61 31.61 0.6K
12:50 31.62 31.62 31.62 31.62 0.2K
12:52 31.65 31.65 31.65 31.65 0.3K
12:53 31.66 31.66 31.66 31.66 0.1K
12:54 31.65 31.66 31.65 31.66 0.3K
12:57 31.66 31.66 31.66 31.66 0.5K
12:58 31.66 31.66 31.64 31.64 1.0K
13:01 31.63 31.63 31.63 31.63 0.3K
13:02 31.61 31.61 31.61 31.61 0.5K
13:03 31.60 31.60 31.57 31.57 0.9K
13:04 31.60 31.60 31.60 31.60 1.0K
13:07 31.63 31.63 31.62 31.62 0.5K
13:12 31.61 31.61 31.61 31.61 0.1K
13:14 31.60 31.60 31.59 31.59 1.0K
13:17 31.59 31.59 31.59 31.59 0.5K
13:18 31.58 31.58 31.58 31.58 0.2K
13:20 31.56 31.56 31.56 31.56 0.8K
13:21 31.56 31.56 31.56 31.56 0.1K
13:24 31.55 31.55 31.55 31.55 4.0K
13:25 31.56 31.60 31.56 31.59 1.6K
13:26 31.58 31.58 31.55 31.55 1.0K
13:27 31.53 31.53 31.53 31.53 0.1K
13:29 31.54 31.54 31.53 31.53 0.3K
13:33 31.51 31.52 31.51 31.52 0.4K
13:34 31.52 31.52 31.52 31.52 0.2K
13:35 31.53 31.53 31.53 31.53 0.1K
13:36 31.52 31.53 31.52 31.53 0.8K
13:38 31.53 31.53 31.52 31.52 0.8K
13:39 31.54 31.54 31.54 31.54 0.2K
13:42 31.49 31.49 31.46 31.48 3.4K
13:43 31.50 31.50 31.50 31.50 0.1K
13:44 31.49 31.49 31.49 31.49 0.9K
13:46 31.47 31.47 31.47 31.47 0.2K
13:52 31.45 31.45 31.45 31.45 0.2K
13:56 31.44 31.44 31.44 31.44 0.1K
14:01 31.45 31.45 31.43 31.43 0.3K
14:03 31.44 31.47 31.44 31.46 4.6K
14:05 31.45 31.45 31.44 31.45 0.8K
14:06 31.46 31.47 31.46 31.47 0.3K
14:07 31.46 31.46 31.46 31.46 0.4K
14:08 31.45 31.45 31.44 31.44 0.4K
14:11 31.39 31.39 31.38 31.38 0.3K
14:12 31.41 31.41 31.41 31.41 0.1K
14:14 31.40 31.48 31.40 31.48 1.7K
14:15 31.49 31.49 31.49 31.49 0.1K
14:16 31.55 31.55 31.52 31.52 1.9K
14:17 31.54 31.54 31.54 31.54 0.1K
14:18 31.54 31.55 31.53 31.55 1.0K
14:19 31.58 31.59 31.57 31.59 0.5K
14:20 31.57 31.57 31.53 31.53 1.1K
14:21 31.53 31.55 31.53 31.55 1.9K
14:23 31.55 31.55 31.55 31.55 0.4K
14:24 31.54 31.54 31.53 31.53 1.2K
14:25 31.52 31.54 31.51 31.51 0.4K
14:26 31.51 31.51 31.51 31.51 0.1K
14:27 31.53 31.55 31.52 31.52 1.3K
14:30 31.50 31.50 31.50 31.50 2.2K
14:31 31.51 31.51 31.51 31.51 0.1K
14:32 31.50 31.50 31.48 31.48 1.3K
14:33 31.48 31.48 31.48 31.48 0.1K
14:34 31.48 31.54 31.48 31.51 2.8K
14:36 31.49 31.49 31.49 31.49 0.2K
14:40 31.46 31.46 31.45 31.45 0.4K
14:41 31.43 31.43 31.43 31.43 0.1K
14:42 31.40 31.40 31.37 31.37 0.3K
14:43 31.41 31.41 31.41 31.41 0.4K
14:44 31.44 31.46 31.44 31.46 0.9K
14:51 31.44 31.45 31.40 31.40 1.0K
14:52 31.37 31.37 31.37 31.37 0.4K
14:53 31.36 31.39 31.36 31.39 0.9K
14:55 31.38 31.38 31.37 31.37 0.4K
14:56 31.38 31.38 31.38 31.38 0.1K
14:57 31.36 31.36 31.36 31.36 0.3K
14:58 31.36 31.36 31.36 31.36 0.2K
14:59 31.35 31.35 31.34 31.34 1.4K
15:00 31.34 31.34 31.34 31.34 0.4K
15:01 31.36 31.36 31.36 31.36 0.8K
15:02 31.35 31.35 31.34 31.34 0.2K
15:03 31.37 31.38 31.36 31.38 0.7K
15:04 31.38 31.38 31.37 31.37 0.2K
15:05 31.39 31.39 31.39 31.39 0.2K
15:06 31.40 31.41 31.40 31.41 0.3K
15:07 31.41 31.41 31.39 31.39 0.7K
15:10 31.38 31.38 31.38 31.38 0.4K
15:13 31.40 31.40 31.40 31.40 0.1K
15:14 31.41 31.41 31.38 31.38 1.4K
15:15 31.37 31.37 31.37 31.37 0.2K
15:18 31.37 31.37 31.37 31.37 0.1K
15:19 31.38 31.38 31.37 31.37 0.7K
15:20 31.34 31.34 31.33 31.34 0.8K
15:21 31.35 31.35 31.35 31.35 0.1K
15:22 31.34 31.34 31.34 31.34 0.2K
15:24 31.34 31.35 31.34 31.35 0.3K
15:29 31.36 31.36 31.36 31.36 0.1K
15:30 31.36 31.42 31.36 31.42 1.4K
15:31 31.43 31.43 31.42 31.42 0.8K
15:33 31.45 31.45 31.44 31.44 0.9K
15:34 31.46 31.46 31.46 31.46 0.3K
15:35 31.45 31.45 31.45 31.45 0.1K
15:36 31.45 31.46 31.45 31.46 0.3K
15:37 31.47 31.48 31.47 31.48 0.4K
15:38 31.48 31.48 31.45 31.45 2.0K
15:41 31.44 31.44 31.44 31.44 0.4K
15:42 31.45 31.45 31.45 31.45 0.1K
15:44 31.45 31.45 31.44 31.44 0.3K
15:46 31.48 31.49 31.48 31.49 1.2K
15:47 31.49 31.49 31.49 31.49 0.1K
15:48 31.49 31.49 31.47 31.49 1.8K
15:49 31.49 31.49 31.47 31.47 1.3K
15:50 31.48 31.48 31.48 31.48 0.4K
15:51 31.47 31.48 31.47 31.47 0.7K
15:53 31.46 31.47 31.46 31.46 1.9K
15:54 31.47 31.49 31.47 31.49 2.0K
15:55 31.48 31.48 31.46 31.46 1.5K
15:56 31.46 31.47 31.45 31.47 2.8K
15:57 31.47 31.48 31.47 31.48 1.2K
15:58 31.48 31.48 31.47 31.47 2.3K
15:59 31.47 31.54 31.47 31.54 10.1K
16:00 31.54 31.54 31.54 31.54 50.7K
16:01 31.54 31.54 31.54 31.54 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available