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 32.92 33.37 32.92 33.36 25.5K
09:31 33.32 33.32 32.97 32.97 11.2K
09:32 33.01 33.02 33.00 33.01 5.7K
09:33 33.00 33.00 32.94 32.94 0.4K
09:34 32.93 32.93 32.87 32.87 3.4K
09:35 32.93 32.93 32.89 32.92 2.5K
09:36 32.94 32.94 32.91 32.91 0.3K
09:37 32.87 32.87 32.81 32.81 0.7K
09:38 32.79 32.79 32.79 32.79 0.2K
09:39 32.79 32.79 32.70 32.70 2.2K
09:40 32.68 32.68 32.66 32.66 1.4K
09:41 32.66 32.72 32.62 32.64 1.8K
09:42 32.63 32.69 32.63 32.69 1.4K
09:43 32.67 32.71 32.67 32.70 2.2K
09:44 32.70 32.70 32.62 32.62 0.9K
09:45 32.62 32.70 32.58 32.70 5.1K
09:46 32.69 32.70 32.64 32.70 2.6K
09:47 32.72 32.77 32.72 32.74 2.0K
09:48 32.73 32.73 32.72 32.72 0.3K
09:49 32.74 32.82 32.74 32.82 3.4K
09:50 32.88 32.88 32.85 32.87 5.4K
09:51 32.88 32.92 32.88 32.92 2.6K
09:52 32.90 32.90 32.86 32.88 1.2K
09:53 32.87 32.88 32.86 32.86 4.0K
09:54 32.86 32.89 32.86 32.89 3.7K
09:55 32.92 33.00 32.92 32.99 2.9K
09:56 33.00 33.00 32.96 32.96 1.1K
09:57 32.94 32.95 32.93 32.94 1.0K
09:58 32.94 32.95 32.93 32.93 1.9K
09:59 32.91 32.92 32.91 32.92 1.9K
10:00 32.90 32.91 32.90 32.90 1.2K
10:01 32.88 32.88 32.85 32.88 6.0K
10:02 32.88 32.89 32.86 32.86 4.6K
10:03 32.86 32.86 32.85 32.85 15.7K
10:04 32.85 32.85 32.77 32.77 7.0K
10:05 32.76 32.76 32.72 32.73 8.1K
10:06 32.74 32.74 32.69 32.71 17.5K
10:07 32.70 32.70 32.67 32.67 2.0K
10:08 32.64 32.64 32.62 32.62 2.2K
10:09 32.61 32.61 32.59 32.61 2.0K
10:10 32.59 32.61 32.58 32.60 4.2K
10:11 32.60 32.60 32.54 32.54 3.8K
10:12 32.58 32.58 32.58 32.58 0.5K
10:13 32.60 32.60 32.58 32.58 1.5K
10:14 32.62 32.65 32.62 32.63 1.7K
10:15 32.60 32.60 32.60 32.60 0.3K
10:16 32.60 32.60 32.60 32.60 0.5K
10:17 32.62 32.62 32.61 32.61 1.3K
10:18 32.61 32.61 32.60 32.60 1.9K
10:19 32.59 32.59 32.55 32.57 3.2K
10:20 32.58 32.60 32.58 32.59 0.8K
10:21 32.60 32.63 32.60 32.63 4.3K
10:22 32.62 32.66 32.62 32.66 3.4K
10:23 32.67 32.70 32.67 32.70 1.0K
10:24 32.71 32.71 32.71 32.71 0.6K
10:25 32.69 32.69 32.69 32.69 0.2K
10:26 32.70 32.71 32.69 32.71 0.8K
10:27 32.73 32.73 32.73 32.73 0.5K
10:28 32.74 32.74 32.71 32.74 1.7K
10:29 32.74 32.78 32.74 32.75 1.7K
10:30 32.79 32.84 32.79 32.84 4.7K
10:31 32.82 32.82 32.82 32.82 0.5K
10:32 32.83 32.83 32.83 32.83 0.1K
10:33 32.83 32.87 32.83 32.87 1.0K
10:35 32.90 32.91 32.90 32.90 4.5K
10:36 32.89 32.89 32.89 32.89 0.1K
10:37 32.90 32.90 32.90 32.90 12.6K
10:38 32.88 32.88 32.88 32.88 0.9K
10:40 32.86 32.86 32.80 32.80 1.1K
10:41 32.80 32.87 32.80 32.87 3.0K
10:42 32.90 32.90 32.84 32.84 1.6K
10:43 32.84 32.84 32.83 32.83 0.6K
10:44 32.83 32.83 32.83 32.83 0.6K
10:45 32.83 32.83 32.81 32.82 1.0K
10:46 32.80 32.80 32.77 32.77 1.1K
10:47 32.77 32.78 32.77 32.78 0.7K
10:48 32.75 32.75 32.71 32.74 3.5K
10:49 32.73 32.73 32.72 32.72 0.6K
10:50 32.69 32.70 32.69 32.70 0.9K
10:51 32.71 32.73 32.71 32.73 1.8K
10:52 32.74 32.75 32.74 32.75 0.7K
10:53 32.74 32.76 32.74 32.76 2.8K
10:54 32.78 32.79 32.75 32.76 3.4K
10:55 32.77 32.77 32.71 32.71 3.8K
10:56 32.70 32.70 32.63 32.63 4.4K
10:57 32.62 32.63 32.62 32.63 1.9K
10:58 32.63 32.65 32.63 32.64 2.0K
10:59 32.64 32.66 32.64 32.66 8.0K
11:00 32.68 32.68 32.65 32.66 9.1K
11:01 32.65 32.66 32.59 32.59 6.7K
11:02 32.58 32.59 32.58 32.59 4.0K
11:03 32.58 32.60 32.58 32.60 2.7K
11:04 32.61 32.72 32.61 32.72 3.3K
11:05 32.72 32.72 32.71 32.71 0.7K
11:06 32.71 32.73 32.71 32.73 1.0K
11:07 32.73 32.77 32.73 32.75 1.4K
11:08 32.74 32.74 32.74 32.74 0.1K
11:09 32.74 32.79 32.74 32.78 3.6K
11:10 32.78 32.80 32.78 32.79 2.3K
11:11 32.78 32.81 32.78 32.81 7.1K
11:13 32.83 32.85 32.82 32.85 3.2K
11:14 32.84 32.84 32.83 32.83 1.6K
11:15 32.84 32.84 32.83 32.83 3.4K
11:16 32.83 32.84 32.83 32.84 3.0K
11:17 32.83 32.83 32.83 32.83 1.0K
11:18 32.84 32.84 32.83 32.83 1.2K
11:19 32.82 32.82 32.82 32.82 0.1K
11:20 32.82 32.82 32.82 32.82 0.6K
11:21 32.81 32.81 32.81 32.81 0.6K
11:22 32.81 32.81 32.81 32.81 0.4K
11:23 32.81 32.81 32.81 32.81 1.6K
11:24 32.84 32.89 32.84 32.86 3.4K
11:25 32.86 32.86 32.85 32.85 0.6K
11:26 32.86 32.88 32.86 32.88 1.3K
11:27 32.89 32.90 32.89 32.90 0.9K
11:28 32.91 32.93 32.91 32.93 0.7K
11:29 32.93 32.93 32.89 32.89 1.1K
11:30 32.91 32.95 32.91 32.95 1.3K
11:31 32.96 32.99 32.96 32.96 3.2K
11:32 32.95 32.95 32.90 32.93 1.2K
11:33 32.93 32.96 32.93 32.96 1.1K
11:34 32.95 32.95 32.91 32.91 3.4K
11:35 32.89 32.91 32.89 32.91 4.5K
11:36 32.90 32.93 32.90 32.91 2.9K
11:37 32.87 32.87 32.87 32.87 0.3K
11:38 32.88 32.89 32.88 32.89 0.6K
11:39 32.90 32.93 32.90 32.93 1.0K
11:40 32.93 32.93 32.90 32.90 0.6K
11:41 32.88 32.88 32.88 32.88 0.4K
11:42 32.88 32.88 32.87 32.87 1.4K
11:43 32.88 32.89 32.88 32.89 0.9K
11:44 32.90 32.90 32.90 32.90 0.1K
11:45 32.91 32.91 32.87 32.87 2.3K
11:46 32.87 32.87 32.87 32.87 0.1K
11:47 32.88 32.89 32.88 32.88 1.5K
11:48 32.87 32.87 32.87 32.87 0.2K
11:49 32.87 32.87 32.87 32.87 0.6K
11:51 32.86 32.90 32.86 32.90 1.0K
11:52 32.90 32.90 32.90 32.90 0.2K
11:53 32.90 32.92 32.90 32.92 0.8K
11:54 32.93 32.93 32.93 32.93 0.3K
11:55 32.94 32.94 32.93 32.93 2.5K
11:56 32.92 32.94 32.92 32.94 0.6K
11:57 32.96 32.96 32.96 32.96 0.2K
11:58 32.96 32.96 32.93 32.94 3.0K
11:59 32.95 32.96 32.95 32.96 0.3K
12:01 32.98 33.00 32.98 33.00 3.6K
12:02 32.98 32.98 32.97 32.97 1.9K
12:03 32.96 32.96 32.95 32.96 1.7K
12:04 32.97 32.97 32.97 32.97 0.5K
12:05 32.97 32.98 32.97 32.98 1.0K
12:06 32.98 32.98 32.98 32.98 0.1K
12:07 32.99 32.99 32.98 32.98 1.3K
12:08 32.99 32.99 32.97 32.97 0.6K
12:09 32.96 32.96 32.96 32.96 0.2K
12:10 32.95 32.95 32.95 32.95 1.2K
12:11 32.89 32.91 32.89 32.91 1.1K
12:12 32.92 32.93 32.91 32.93 0.9K
12:15 32.94 32.97 32.94 32.97 0.4K
12:16 32.92 32.93 32.92 32.93 1.9K
12:17 32.94 32.97 32.94 32.96 2.2K
12:18 32.97 32.97 32.97 32.97 0.2K
12:19 32.97 32.97 32.97 32.97 0.2K
12:20 32.97 32.97 32.97 32.97 1.3K
12:21 32.96 32.97 32.96 32.97 0.4K
12:22 32.96 32.99 32.96 32.99 1.6K
12:23 33.00 33.01 33.00 33.01 0.3K
12:24 32.97 32.98 32.97 32.98 1.7K
12:25 33.01 33.01 33.00 33.00 2.0K
12:26 33.01 33.05 33.01 33.05 1.4K
12:27 33.05 33.07 33.02 33.07 3.6K
12:28 33.03 33.03 33.02 33.03 0.4K
12:29 32.99 33.00 32.99 33.00 1.3K
12:30 32.98 32.98 32.97 32.98 0.8K
12:31 32.99 32.99 32.99 32.99 0.1K
12:32 32.98 32.99 32.98 32.99 0.2K
12:33 32.98 32.98 32.98 32.98 0.6K
12:34 32.98 32.99 32.90 32.90 5.2K
12:35 32.91 32.94 32.91 32.93 1.5K
12:36 32.93 32.93 32.93 32.93 0.1K
12:37 32.92 32.92 32.92 32.92 0.2K
12:38 32.91 32.91 32.89 32.89 0.6K
12:39 32.86 32.86 32.86 32.86 2.5K
12:40 32.85 32.85 32.82 32.83 3.0K
12:41 32.82 32.82 32.82 32.82 0.4K
12:42 32.82 32.82 32.82 32.82 0.1K
12:44 32.81 32.81 32.78 32.78 0.3K
12:45 32.77 32.79 32.77 32.79 0.8K
12:46 32.80 32.81 32.80 32.81 0.2K
12:48 32.80 32.81 32.80 32.81 0.5K
12:49 32.79 32.79 32.79 32.79 0.3K
12:51 32.80 32.80 32.80 32.80 0.6K
12:52 32.79 32.79 32.78 32.78 0.4K
12:53 32.80 32.80 32.76 32.76 3.0K
12:54 32.79 32.79 32.79 32.79 0.2K
12:55 32.78 32.79 32.78 32.79 0.4K
12:56 32.79 32.79 32.78 32.78 0.4K
12:57 32.79 32.79 32.78 32.78 0.3K
12:58 32.79 32.79 32.79 32.79 0.4K
12:59 32.79 32.79 32.79 32.79 0.5K
13:00 32.78 32.79 32.78 32.79 0.4K
13:01 32.78 32.78 32.78 32.78 0.1K
13:02 32.78 32.78 32.77 32.77 0.7K
13:03 32.76 32.76 32.75 32.75 0.7K
13:05 32.73 32.73 32.73 32.73 0.6K
13:07 32.71 32.71 32.69 32.69 0.5K
13:08 32.69 32.71 32.69 32.71 0.8K
13:09 32.70 32.70 32.70 32.70 0.3K
13:10 32.70 32.70 32.70 32.70 0.2K
13:11 32.70 32.70 32.70 32.70 1.9K
13:13 32.70 32.81 32.70 32.79 7.1K
13:14 32.80 32.80 32.79 32.79 0.8K
13:15 32.76 32.76 32.76 32.76 0.2K
13:16 32.74 32.76 32.74 32.76 0.9K
13:18 32.77 32.77 32.76 32.77 0.7K
13:19 32.76 32.77 32.75 32.75 2.2K
13:20 32.70 32.70 32.70 32.70 0.2K
13:21 32.71 32.79 32.71 32.79 2.5K
13:22 32.76 32.76 32.76 32.76 0.6K
13:23 32.75 32.77 32.75 32.77 0.6K
13:25 32.79 32.79 32.76 32.76 1.0K
13:26 32.75 32.75 32.75 32.75 0.3K
13:27 32.73 32.76 32.71 32.76 4.3K
13:28 32.76 32.76 32.73 32.76 1.2K
13:30 32.79 32.80 32.79 32.80 1.0K
13:31 32.81 32.82 32.81 32.82 0.7K
13:32 32.81 32.81 32.80 32.80 0.7K
13:33 32.78 32.78 32.78 32.78 0.2K
13:34 32.77 32.78 32.77 32.77 0.4K
13:35 32.76 32.76 32.76 32.76 0.2K
13:36 32.72 32.72 32.67 32.70 1.3K
13:37 32.71 32.71 32.71 32.71 1.3K
13:38 32.69 32.69 32.69 32.69 0.2K
13:39 32.64 32.68 32.64 32.68 1.1K
13:40 32.70 32.70 32.70 32.70 0.2K
13:41 32.71 32.72 32.69 32.69 1.3K
13:42 32.69 32.69 32.69 32.69 0.2K
13:43 32.68 32.68 32.68 32.68 0.3K
13:45 32.69 32.69 32.69 32.69 0.2K
13:46 32.71 32.71 32.71 32.71 0.1K
13:48 32.69 32.69 32.69 32.69 0.2K
13:49 32.71 32.71 32.71 32.71 0.1K
13:50 32.71 32.71 32.71 32.71 0.1K
13:51 32.70 32.70 32.70 32.70 0.1K
13:52 32.70 32.70 32.68 32.68 1.6K
13:53 32.68 32.68 32.68 32.68 0.3K
13:54 32.69 32.69 32.69 32.69 0.4K
13:55 32.68 32.68 32.68 32.68 0.2K
13:56 32.70 32.71 32.70 32.71 0.4K
13:57 32.70 32.70 32.70 32.70 0.4K
13:58 32.69 32.69 32.69 32.69 0.2K
13:59 32.68 32.68 32.68 32.68 0.4K
14:01 32.70 32.70 32.66 32.66 1.3K
14:02 32.64 32.64 32.64 32.64 0.1K
14:03 32.64 32.65 32.64 32.65 0.7K
14:04 32.66 32.67 32.65 32.65 1.3K
14:08 32.67 32.67 32.67 32.67 0.2K
14:09 32.67 32.70 32.67 32.69 1.4K
14:10 32.68 32.69 32.68 32.68 1.0K
14:11 32.69 32.69 32.67 32.67 1.1K
14:12 32.67 32.67 32.67 32.67 0.3K
14:13 32.66 32.66 32.66 32.66 0.2K
14:14 32.66 32.66 32.66 32.66 0.2K
14:15 32.66 32.69 32.66 32.69 1.8K
14:16 32.70 32.70 32.69 32.70 0.4K
14:17 32.68 32.68 32.68 32.68 0.2K
14:19 32.70 32.76 32.70 32.76 2.6K
14:20 32.78 32.78 32.78 32.78 0.9K
14:21 32.77 32.77 32.77 32.77 0.2K
14:22 32.79 32.79 32.79 32.79 0.2K
14:23 32.77 32.79 32.77 32.79 0.3K
14:25 32.77 32.77 32.77 32.77 0.6K
14:27 32.77 32.77 32.77 32.77 0.1K
14:28 32.76 32.76 32.75 32.75 1.3K
14:29 32.74 32.74 32.71 32.71 0.9K
14:30 32.73 32.73 32.73 32.73 0.3K
14:31 32.74 32.76 32.74 32.76 1.2K
14:32 32.76 32.76 32.76 32.76 0.5K
14:33 32.75 32.75 32.75 32.75 0.1K
14:34 32.75 32.75 32.71 32.71 1.1K
14:35 32.74 32.74 32.74 32.74 0.9K
14:36 32.73 32.74 32.73 32.73 0.9K
14:37 32.73 32.73 32.73 32.73 0.1K
14:38 32.73 32.73 32.73 32.73 0.2K
14:39 32.74 32.76 32.74 32.75 1.8K
14:40 32.76 32.77 32.76 32.77 0.2K
14:41 32.74 32.74 32.74 32.74 1.0K
14:42 32.75 32.75 32.75 32.75 0.2K
14:43 32.76 32.77 32.74 32.74 2.2K
14:44 32.74 32.74 32.74 32.74 0.3K
14:45 32.74 32.74 32.73 32.73 0.2K
14:46 32.73 32.73 32.73 32.73 0.1K
14:47 32.72 32.72 32.72 32.72 0.4K
14:48 32.71 32.71 32.69 32.70 0.5K
14:49 32.71 32.73 32.71 32.73 0.6K
14:50 32.71 32.73 32.71 32.71 0.3K
14:53 32.73 32.74 32.72 32.72 1.2K
14:54 32.73 32.74 32.73 32.73 1.7K
14:55 32.74 32.74 32.73 32.73 0.3K
14:56 32.74 32.75 32.74 32.75 0.8K
14:57 32.74 32.74 32.74 32.74 0.8K
14:58 32.74 32.74 32.71 32.71 1.4K
14:59 32.70 32.70 32.70 32.70 0.1K
15:00 32.70 32.71 32.70 32.71 1.8K
15:03 32.71 32.72 32.71 32.72 0.4K
15:04 32.72 32.72 32.72 32.72 0.1K
15:05 32.70 32.71 32.70 32.71 3.4K
15:06 32.71 32.71 32.71 32.71 0.7K
15:07 32.69 32.69 32.69 32.69 0.6K
15:08 32.71 32.77 32.71 32.77 3.5K
15:09 32.77 32.77 32.75 32.77 4.0K
15:10 32.77 32.77 32.77 32.77 0.7K
15:11 32.77 32.77 32.77 32.77 0.7K
15:12 32.77 32.77 32.73 32.77 2.9K
15:14 32.78 32.79 32.78 32.79 0.5K
15:15 32.78 32.78 32.76 32.76 1.1K
15:16 32.76 32.77 32.76 32.77 3.8K
15:17 32.77 32.78 32.77 32.77 3.1K
15:18 32.77 32.77 32.77 32.77 1.0K
15:19 32.78 32.79 32.78 32.79 0.8K
15:20 32.80 32.80 32.80 32.80 0.5K
15:21 32.81 32.91 32.80 32.91 5.0K
15:22 32.92 32.92 32.86 32.87 4.6K
15:23 32.88 32.90 32.87 32.90 3.3K
15:24 32.90 32.90 32.87 32.90 4.8K
15:25 32.90 32.90 32.89 32.90 6.1K
15:26 32.90 32.90 32.88 32.90 6.9K
15:27 32.90 32.90 32.88 32.90 6.0K
15:28 32.90 32.90 32.88 32.90 7.5K
15:29 32.90 32.91 32.90 32.90 6.0K
15:30 32.90 32.90 32.90 32.90 1.0K
15:31 32.91 32.91 32.91 32.91 3.0K
15:32 32.91 32.92 32.91 32.92 4.9K
15:33 32.92 32.92 32.90 32.90 2.0K
15:34 32.90 32.90 32.90 32.90 2.3K
15:35 32.90 32.90 32.90 32.90 2.9K
15:36 32.90 32.90 32.90 32.90 2.8K
15:37 32.90 32.90 32.90 32.90 1.3K
15:38 32.90 32.90 32.89 32.90 1.8K
15:39 32.90 32.90 32.88 32.90 4.2K
15:40 32.90 32.90 32.88 32.89 4.2K
15:41 32.90 32.90 32.89 32.89 4.2K
15:42 32.89 32.90 32.89 32.90 3.2K
15:43 32.90 32.90 32.90 32.90 1.8K
15:44 32.90 32.90 32.87 32.88 3.0K
15:45 32.88 32.88 32.87 32.88 1.9K
15:46 32.82 32.84 32.81 32.81 6.9K
15:47 32.80 32.85 32.79 32.85 47.2K
15:48 32.86 32.86 32.86 32.85 3.7K
15:49 32.84 32.85 32.83 32.85 13.6K
15:50 32.85 32.85 32.83 32.84 5.5K
15:51 32.84 32.85 32.84 32.85 3.6K
15:52 32.86 32.86 32.86 32.86 0.4K
15:53 32.86 32.86 32.86 32.85 4.3K
15:54 32.85 32.85 32.85 32.86 2.5K
15:55 32.88 32.88 32.85 32.85 6.1K
15:56 32.86 32.87 32.85 32.86 4.8K
15:57 32.85 32.85 32.85 32.85 4.1K
15:58 32.85 32.85 32.85 32.85 2.2K
15:59 32.85 32.86 32.85 32.86 12.3K
16:00 32.85 32.85 32.85 32.85 24.8K
16:01 32.85 32.85 32.85 32.85 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available