Endeavour Mining

EDV
🏛️ canada →
59.06
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 31.70 31.79 31.70 31.79 4.1K
09:31 31.82 31.82 31.66 31.66 4.7K
09:32 31.65 31.65 31.65 31.65 0.3K
09:33 31.66 31.66 31.60 31.66 5.0K
09:34 31.67 31.71 31.67 31.71 0.5K
09:35 31.74 31.78 31.74 31.78 1.6K
09:36 31.76 31.76 31.71 31.73 2.8K
09:37 31.69 31.69 31.66 31.66 0.3K
09:38 31.69 31.71 31.69 31.71 0.3K
09:39 31.63 31.63 31.63 31.63 0.1K
09:40 31.65 31.67 31.65 31.67 0.3K
09:41 31.66 31.66 31.62 31.62 0.7K
09:42 31.65 31.65 31.65 31.65 0.2K
09:43 31.66 31.69 31.66 31.69 0.5K
09:44 31.72 31.72 31.72 31.72 1.2K
09:47 31.73 31.80 31.73 31.80 1.6K
09:48 31.82 31.86 31.82 31.86 1.5K
09:50 31.87 31.88 31.84 31.84 0.4K
09:51 31.87 31.87 31.87 31.87 0.2K
09:52 31.87 31.87 31.85 31.85 0.3K
09:55 31.87 31.90 31.87 31.90 1.6K
09:57 31.93 31.94 31.93 31.94 2.9K
09:59 31.92 31.92 31.90 31.90 0.3K
10:00 31.90 31.90 31.89 31.90 0.5K
10:01 31.93 31.93 31.93 31.93 0.2K
10:02 31.89 31.89 31.89 31.89 0.1K
10:08 31.95 31.95 31.95 31.95 0.3K
10:10 31.96 31.97 31.93 31.93 5.6K
10:12 31.95 31.95 31.95 31.95 0.6K
10:13 31.98 31.99 31.98 31.99 2.0K
10:14 32.05 32.05 32.03 32.03 2.7K
10:15 32.02 32.02 32.01 32.01 0.5K
10:21 31.97 31.97 31.97 31.97 0.3K
10:25 31.94 31.94 31.93 31.93 0.3K
10:26 31.92 31.94 31.92 31.94 0.5K
10:27 31.93 31.95 31.93 31.95 0.7K
10:28 31.92 32.01 31.92 32.01 1.3K
10:29 32.02 32.11 32.02 32.09 4.2K
10:30 32.09 32.09 32.09 32.09 0.4K
10:31 32.11 32.11 32.11 32.11 0.5K
10:33 32.10 32.10 32.06 32.06 1.5K
10:34 32.09 32.09 32.09 32.09 0.2K
10:36 32.10 32.10 32.02 32.03 3.1K
10:37 31.99 31.99 31.99 31.99 0.3K
10:39 32.01 32.01 32.01 32.01 0.1K
10:40 32.01 32.01 32.01 32.01 0.2K
10:41 32.01 32.03 32.01 32.03 0.2K
10:45 32.08 32.08 32.08 32.08 0.3K
10:46 32.05 32.05 32.03 32.03 0.2K
10:49 32.06 32.06 32.06 32.06 0.7K
10:50 32.06 32.06 32.05 32.05 0.3K
10:51 32.03 32.03 32.00 32.00 0.7K
10:52 32.00 32.00 31.98 31.98 0.6K
10:53 31.97 31.97 31.97 31.97 0.1K
10:54 32.01 32.07 32.01 32.06 4.3K
10:55 32.05 32.05 32.04 32.04 0.5K
10:57 32.08 32.09 32.08 32.08 1.2K
10:58 32.06 32.06 32.00 32.00 3.6K
11:00 31.91 31.91 31.91 31.91 0.2K
11:01 31.85 31.85 31.85 31.85 0.1K
11:02 31.84 31.91 31.84 31.91 1.3K
11:05 31.94 31.94 31.94 31.94 0.2K
11:07 31.91 31.91 31.90 31.91 1.0K
11:13 31.90 31.90 31.90 31.90 0.2K
11:14 31.91 31.92 31.91 31.91 1.2K
11:15 31.93 31.93 31.92 31.92 0.6K
11:17 31.91 31.91 31.89 31.89 0.9K
11:19 31.85 31.85 31.85 31.85 0.1K
11:21 31.86 31.91 31.86 31.91 3.7K
11:22 31.93 31.93 31.90 31.90 0.2K
11:24 31.90 31.90 31.90 31.90 1.1K
11:26 31.90 31.90 31.90 31.90 0.5K
11:30 31.90 31.91 31.90 31.91 0.5K
11:31 31.89 31.89 31.88 31.88 1.2K
11:32 31.87 31.87 31.86 31.86 1.4K
11:33 31.84 31.84 31.84 31.84 0.3K
11:34 31.82 31.85 31.82 31.84 1.8K
11:35 31.84 31.85 31.84 31.85 0.5K
11:36 31.87 31.89 31.87 31.89 3.6K
11:37 31.94 31.95 31.94 31.95 0.5K
11:39 31.92 31.92 31.92 31.92 0.6K
11:40 31.92 31.93 31.91 31.93 0.5K
11:41 31.94 31.94 31.93 31.93 0.3K
11:42 31.90 31.90 31.89 31.89 0.9K
11:43 31.87 31.92 31.87 31.92 0.5K
11:47 31.98 31.98 31.98 31.98 0.3K
11:49 31.98 32.06 31.98 32.06 3.5K
11:50 32.00 32.04 32.00 32.04 1.3K
11:52 32.00 32.03 32.00 32.03 0.7K
11:53 32.04 32.04 32.04 32.04 0.1K
11:55 32.06 32.06 32.04 32.05 0.3K
11:58 32.05 32.05 32.02 32.02 0.6K
11:59 32.04 32.07 32.02 32.07 0.6K
12:00 32.07 32.07 32.07 32.07 0.1K
12:01 32.08 32.08 32.08 32.08 3.6K
12:02 32.08 32.08 32.08 32.08 0.1K
12:03 32.05 32.05 32.03 32.05 0.8K
12:05 32.05 32.05 32.05 32.05 0.1K
12:07 32.08 32.08 32.08 32.08 0.1K
12:11 32.08 32.10 32.08 32.08 4.3K
12:12 32.08 32.08 32.07 32.07 0.9K
12:14 32.08 32.08 32.04 32.04 0.5K
12:16 32.07 32.07 32.07 32.07 0.2K
12:18 32.06 32.06 32.05 32.05 0.7K
12:20 32.07 32.07 32.06 32.06 0.4K
12:21 32.05 32.05 32.04 32.04 0.9K
12:22 32.03 32.04 32.02 32.02 0.8K
12:24 32.02 32.02 32.02 32.02 0.3K
12:26 32.00 32.00 32.00 32.00 0.4K
12:28 32.03 32.03 32.03 32.03 0.1K
12:30 32.05 32.05 32.03 32.03 1.2K
12:32 32.06 32.09 32.06 32.09 0.4K
12:33 32.07 32.07 32.06 32.07 0.8K
12:34 32.09 32.09 32.09 32.09 2.6K
12:35 32.08 32.09 32.08 32.09 1.0K
12:36 32.07 32.07 32.07 32.07 0.4K
12:37 32.08 32.09 32.08 32.09 0.4K
12:38 32.09 32.11 32.09 32.09 1.4K
12:39 32.09 32.09 32.09 32.09 0.2K
12:41 32.05 32.06 32.05 32.06 0.5K
12:42 32.04 32.06 32.04 32.06 1.6K
12:43 32.05 32.05 32.05 32.05 0.3K
12:44 32.03 32.03 32.03 32.03 0.1K
12:47 32.05 32.05 32.05 32.05 0.1K
12:48 32.03 32.05 32.02 32.02 0.7K
12:49 32.02 32.02 32.01 32.01 0.2K
12:50 32.01 32.01 32.01 32.01 0.1K
12:51 32.01 32.01 32.00 32.00 0.7K
12:53 31.98 31.99 31.98 31.99 0.3K
12:56 31.97 31.97 31.94 31.94 0.7K
12:57 31.94 31.94 31.94 31.94 0.2K
12:58 31.92 31.92 31.92 31.92 0.1K
13:03 31.93 31.94 31.93 31.94 0.2K
13:04 31.95 31.97 31.92 31.97 2.1K
13:06 31.99 31.99 31.99 31.99 0.5K
13:09 31.99 31.99 31.99 31.99 0.2K
13:12 32.02 32.02 32.02 32.02 0.1K
13:13 32.03 32.04 32.02 32.04 1.0K
13:14 32.05 32.12 32.05 32.12 2.1K
13:15 32.15 32.15 32.15 32.15 0.1K
13:17 32.14 32.14 32.14 32.14 1.8K
13:18 32.14 32.14 32.13 32.13 1.4K
13:21 32.14 32.14 32.14 32.14 0.6K
13:22 32.16 32.16 32.16 32.16 0.3K
13:26 32.24 32.25 32.24 32.24 1.5K
13:27 32.23 32.25 32.23 32.25 0.5K
13:28 32.22 32.22 32.22 32.22 0.8K
13:29 32.21 32.21 32.21 32.21 0.5K
13:30 32.19 32.19 32.19 32.19 1.0K
13:34 32.18 32.18 32.18 32.18 0.3K
13:35 32.19 32.19 32.19 32.19 0.2K
13:36 32.18 32.18 32.18 32.18 0.1K
13:37 32.18 32.18 32.18 32.18 0.4K
13:38 32.19 32.19 32.19 32.19 0.2K
13:39 32.21 32.21 32.21 32.21 0.1K
13:41 32.21 32.24 32.21 32.21 1.6K
13:46 32.21 32.21 32.21 32.21 0.1K
13:47 32.23 32.23 32.23 32.23 0.3K
13:48 32.23 32.23 32.23 32.23 0.2K
13:50 32.25 32.25 32.25 32.25 1.7K
13:51 32.25 32.27 32.25 32.27 0.5K
13:52 32.27 32.27 32.27 32.27 0.2K
13:53 32.29 32.29 32.27 32.29 0.4K
13:55 32.31 32.31 32.31 32.31 0.1K
13:57 32.29 32.29 32.28 32.28 1.1K
13:58 32.25 32.25 32.25 32.25 0.2K
13:59 32.26 32.26 32.26 32.26 0.3K
14:00 32.27 32.30 32.27 32.30 1.3K
14:01 32.34 32.35 32.34 32.35 0.5K
14:02 32.34 32.35 32.34 32.35 0.3K
14:03 32.34 32.36 32.34 32.35 0.6K
14:04 32.36 32.37 32.36 32.37 0.7K
14:06 32.36 32.40 32.36 32.40 8.3K
14:07 32.45 32.46 32.43 32.46 1.6K
14:08 32.47 32.47 32.47 32.47 0.7K
14:09 32.47 32.47 32.47 32.47 0.5K
14:10 32.47 32.49 32.47 32.48 2.6K
14:11 32.57 32.57 32.51 32.53 12.0K
14:12 32.53 32.53 32.52 32.52 0.6K
14:13 32.53 32.55 32.53 32.55 2.7K
14:14 32.56 32.56 32.54 32.55 1.3K
14:15 32.56 32.57 32.56 32.57 1.1K
14:16 32.58 32.62 32.58 32.59 6.4K
14:17 32.61 32.61 32.61 32.61 0.1K
14:18 32.62 32.62 32.62 32.62 0.9K
14:19 32.63 32.63 32.63 32.63 0.2K
14:20 32.62 32.62 32.62 32.62 1.2K
14:21 32.61 32.62 32.61 32.62 1.7K
14:24 32.62 32.63 32.62 32.63 0.7K
14:26 32.63 32.63 32.63 32.63 0.1K
14:27 32.63 32.64 32.63 32.64 0.4K
14:28 32.65 32.65 32.63 32.63 2.6K
14:30 32.62 32.66 32.62 32.66 2.4K
14:31 32.65 32.65 32.65 32.65 0.1K
14:32 32.66 32.67 32.66 32.67 0.8K
14:33 32.68 32.68 32.68 32.68 0.5K
14:34 32.69 32.69 32.69 32.69 0.2K
14:35 32.68 32.68 32.68 32.68 0.3K
14:36 32.68 32.70 32.68 32.69 1.7K
14:37 32.69 32.69 32.68 32.68 1.3K
14:39 32.69 32.69 32.68 32.68 0.7K
14:40 32.67 32.67 32.65 32.65 1.4K
14:41 32.65 32.65 32.56 32.56 2.7K
14:42 32.55 32.55 32.55 32.55 0.1K
14:43 32.50 32.55 32.50 32.55 6.9K
14:44 32.56 32.56 32.47 32.51 3.7K
14:45 32.50 32.53 32.48 32.48 4.6K
14:46 32.48 32.48 32.48 32.48 0.3K
14:47 32.45 32.45 32.42 32.42 0.5K
14:48 32.39 32.39 32.39 32.39 0.1K
14:49 32.39 32.39 32.39 32.39 1.5K
14:50 32.41 32.41 32.41 32.41 0.1K
14:51 32.44 32.45 32.42 32.42 0.8K
14:53 32.45 32.45 32.45 32.45 0.2K
14:54 32.46 32.50 32.46 32.50 1.3K
14:55 32.53 32.55 32.53 32.53 1.9K
14:56 32.52 32.52 32.50 32.50 1.1K
14:57 32.51 32.51 32.51 32.51 0.4K
14:58 32.50 32.50 32.50 32.50 0.3K
14:59 32.52 32.53 32.52 32.53 0.2K
15:00 32.53 32.53 32.50 32.50 1.1K
15:01 32.47 32.47 32.47 32.47 0.2K
15:02 32.47 32.47 32.44 32.44 1.1K
15:03 32.45 32.47 32.45 32.47 1.4K
15:04 32.45 32.45 32.45 32.45 0.1K
15:05 32.46 32.47 32.46 32.47 0.8K
15:07 32.48 32.48 32.48 32.48 0.6K
15:09 32.48 32.48 32.47 32.47 1.1K
15:10 32.46 32.46 32.46 32.46 0.7K
15:11 32.45 32.46 32.45 32.46 1.5K
15:14 32.47 32.49 32.47 32.49 1.3K
15:15 32.48 32.49 32.48 32.49 0.6K
15:16 32.50 32.51 32.50 32.51 0.5K
15:17 32.52 32.52 32.51 32.51 1.4K
15:18 32.52 32.52 32.52 32.52 1.0K
15:19 32.53 32.53 32.53 32.53 0.6K
15:20 32.54 32.54 32.54 32.54 0.5K
15:21 32.54 32.54 32.54 32.54 1.9K
15:22 32.55 32.57 32.55 32.57 0.2K
15:23 32.57 32.57 32.57 32.57 0.1K
15:24 32.57 32.57 32.56 32.57 1.3K
15:25 32.55 32.55 32.53 32.53 5.3K
15:26 32.52 32.52 32.51 32.51 1.2K
15:27 32.49 32.49 32.48 32.48 0.4K
15:28 32.47 32.49 32.47 32.49 2.3K
15:29 32.48 32.48 32.47 32.47 1.4K
15:30 32.47 32.49 32.47 32.49 0.2K
15:32 32.47 32.47 32.46 32.46 2.8K
15:33 32.48 32.49 32.48 32.49 3.1K
15:35 32.46 32.46 32.44 32.44 3.0K
15:36 32.45 32.45 32.40 32.40 3.9K
15:37 32.41 32.41 32.41 32.41 0.1K
15:38 32.42 32.42 32.42 32.42 0.6K
15:39 32.42 32.43 32.42 32.43 2.8K
15:40 32.44 32.44 32.43 32.43 2.7K
15:41 32.41 32.41 32.41 32.41 1.6K
15:42 32.40 32.40 32.40 32.40 0.1K
15:43 32.39 32.40 32.39 32.40 3.5K
15:44 32.41 32.42 32.41 32.42 2.8K
15:45 32.43 32.43 32.42 32.42 1.7K
15:46 32.43 32.43 32.43 32.43 1.3K
15:47 32.43 32.46 32.43 32.46 2.6K
15:48 32.44 32.44 32.42 32.43 3.2K
15:49 32.42 32.43 32.42 32.43 5.7K
15:50 32.44 32.44 32.41 32.41 3.3K
15:51 32.43 32.44 32.43 32.44 5.5K
15:52 32.44 32.44 32.43 32.43 4.1K
15:53 32.44 32.46 32.44 32.46 5.0K
15:54 32.45 32.45 32.44 32.44 3.9K
15:55 32.44 32.45 32.38 32.38 8.8K
15:56 32.38 32.42 32.38 32.42 8.9K
15:57 32.42 32.42 32.38 32.39 6.6K
15:58 32.39 32.39 32.36 32.36 11.5K
15:59 32.36 32.40 32.36 32.40 12.4K
16:00 32.37 32.37 32.37 32.37 55.6K
16:01 32.37 32.37 32.37 32.37 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available