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 32.80 32.84 32.75 32.75 4.1K
09:31 32.80 32.80 32.80 32.80 0.3K
09:32 32.90 32.90 32.90 32.90 0.2K
09:33 33.01 33.01 33.01 33.01 0.4K
09:34 32.99 33.07 32.99 33.07 3.2K
09:35 32.95 32.95 32.79 32.79 0.5K
09:39 32.70 32.70 32.70 32.70 0.3K
09:40 32.68 32.68 32.68 32.68 0.6K
09:41 32.78 32.78 32.78 32.78 0.4K
09:42 32.74 32.74 32.74 32.74 0.2K
09:43 32.76 32.76 32.76 32.76 0.1K
09:44 32.85 32.90 32.85 32.90 2.4K
09:45 32.87 32.87 32.86 32.86 0.3K
09:51 32.84 32.85 32.84 32.85 0.7K
09:52 32.85 32.85 32.85 32.85 0.1K
09:55 32.87 32.87 32.85 32.85 0.4K
09:56 32.89 32.90 32.89 32.90 0.6K
09:57 32.87 32.87 32.83 32.83 0.6K
09:58 32.80 32.81 32.80 32.81 0.4K
09:59 32.86 32.86 32.85 32.85 0.5K
10:00 32.85 32.86 32.82 32.82 1.1K
10:03 32.83 32.86 32.83 32.86 0.9K
10:04 32.85 32.92 32.85 32.90 2.6K
10:05 32.89 32.91 32.89 32.90 0.8K
10:06 32.93 32.93 32.92 32.92 0.6K
10:08 32.91 32.92 32.91 32.92 0.2K
10:09 32.90 32.93 32.90 32.90 1.5K
10:10 32.89 32.89 32.84 32.84 1.5K
10:14 32.89 32.89 32.89 32.89 1.5K
10:16 32.90 32.90 32.84 32.84 1.1K
10:17 32.87 32.87 32.84 32.84 0.4K
10:18 32.85 32.85 32.84 32.84 0.4K
10:20 32.87 32.89 32.87 32.88 0.7K
10:21 32.91 32.91 32.91 32.91 0.1K
10:22 32.93 32.93 32.86 32.86 1.7K
10:23 32.88 32.90 32.87 32.87 2.7K
10:24 32.82 32.82 32.80 32.80 0.4K
10:25 32.79 32.82 32.79 32.82 1.0K
10:26 32.81 32.81 32.80 32.80 0.9K
10:27 32.79 32.81 32.79 32.81 0.2K
10:28 32.77 32.77 32.77 32.77 0.3K
10:29 32.77 32.77 32.77 32.77 0.1K
10:30 32.79 32.79 32.79 32.79 0.2K
10:31 32.75 32.77 32.75 32.75 0.4K
10:32 32.73 32.73 32.73 32.73 0.2K
10:33 32.70 32.70 32.70 32.70 0.1K
10:34 32.68 32.68 32.61 32.61 2.2K
10:35 32.58 32.58 32.58 32.58 0.1K
10:36 32.56 32.56 32.56 32.56 0.1K
10:37 32.62 32.65 32.62 32.65 1.4K
10:38 32.66 32.66 32.66 32.66 0.2K
10:40 32.66 32.66 32.66 32.66 0.2K
10:41 32.66 32.66 32.66 32.66 0.1K
10:42 32.67 32.67 32.67 32.67 0.2K
10:43 32.70 32.70 32.59 32.59 7.5K
10:44 32.57 32.57 32.57 32.57 4.9K
10:45 32.56 32.56 32.56 32.56 1.0K
10:47 32.56 32.56 32.56 32.56 0.2K
10:48 32.57 32.62 32.57 32.62 2.4K
10:49 32.58 32.61 32.58 32.60 1.9K
10:50 32.62 32.65 32.62 32.65 0.8K
10:51 32.66 32.66 32.66 32.66 0.2K
10:52 32.71 32.71 32.70 32.70 1.7K
10:53 32.68 32.68 32.68 32.68 0.4K
10:54 32.64 32.64 32.64 32.64 0.2K
10:56 32.64 32.64 32.64 32.64 0.2K
11:02 32.60 32.60 32.60 32.60 0.4K
11:03 32.58 32.60 32.58 32.60 9.2K
11:04 32.60 32.60 32.59 32.59 1.9K
11:05 32.60 32.63 32.59 32.59 1.0K
11:06 32.62 32.62 32.62 32.62 0.2K
11:07 32.64 32.64 32.62 32.62 0.4K
11:08 32.62 32.66 32.62 32.66 1.3K
11:09 32.69 32.69 32.65 32.65 2.6K
11:10 32.65 32.69 32.65 32.68 0.9K
11:11 32.67 32.67 32.60 32.60 0.6K
11:12 32.59 32.59 32.59 32.59 0.1K
11:13 32.62 32.62 32.62 32.62 0.1K
11:14 32.65 32.65 32.65 32.65 1.2K
11:17 32.68 32.68 32.68 32.68 0.2K
11:23 32.67 32.67 32.67 32.67 0.3K
11:25 32.67 32.67 32.67 32.67 0.2K
11:28 32.64 32.64 32.64 32.64 0.1K
11:29 32.63 32.63 32.63 32.63 0.1K
11:30 32.66 32.67 32.63 32.63 1.4K
11:32 32.62 32.62 32.62 32.62 0.3K
11:34 32.65 32.65 32.65 32.65 0.2K
11:35 32.66 32.66 32.66 32.66 0.9K
11:36 32.64 32.64 32.64 32.64 0.1K
11:37 32.67 32.67 32.67 32.67 0.1K
11:38 32.65 32.65 32.64 32.64 0.4K
11:39 32.64 32.64 32.64 32.64 0.1K
11:46 32.67 32.67 32.67 32.67 0.5K
11:47 32.65 32.65 32.63 32.63 0.8K
11:48 32.63 32.66 32.63 32.66 0.8K
11:49 32.67 32.67 32.65 32.65 0.5K
11:54 32.65 32.65 32.65 32.65 0.1K
11:56 32.65 32.65 32.65 32.65 0.5K
12:00 32.69 32.69 32.67 32.67 3.4K
12:01 32.65 32.66 32.65 32.66 0.4K
12:02 32.67 32.67 32.66 32.66 0.9K
12:03 32.65 32.65 32.65 32.65 0.3K
12:07 32.65 32.65 32.63 32.63 0.7K
12:11 32.62 32.63 32.62 32.63 0.4K
12:12 32.64 32.64 32.62 32.62 0.5K
12:13 32.60 32.60 32.60 32.60 0.4K
12:15 32.59 32.59 32.57 32.57 1.9K
12:17 32.57 32.57 32.57 32.57 0.5K
12:18 32.57 32.57 32.57 32.57 0.2K
12:21 32.60 32.60 32.60 32.60 0.3K
12:22 32.58 32.58 32.58 32.58 1.0K
12:23 32.60 32.60 32.60 32.60 0.2K
12:24 32.60 32.60 32.60 32.60 0.1K
12:26 32.60 32.60 32.60 32.60 0.8K
12:29 32.60 32.60 32.60 32.60 0.1K
12:30 32.60 32.60 32.60 32.60 0.3K
12:31 32.62 32.62 32.62 32.62 0.6K
12:32 32.63 32.63 32.63 32.63 0.4K
12:37 32.65 32.65 32.65 32.65 0.1K
12:38 32.62 32.62 32.56 32.57 2.5K
12:39 32.58 32.59 32.58 32.59 0.2K
12:40 32.57 32.57 32.53 32.53 0.9K
12:42 32.51 32.51 32.51 32.51 0.5K
12:43 32.51 32.52 32.51 32.52 0.3K
12:47 32.52 32.52 32.51 32.51 0.6K
12:53 32.50 32.51 32.50 32.51 1.4K
12:54 32.49 32.49 32.49 32.49 0.1K
12:55 32.52 32.53 32.52 32.53 0.2K
13:00 32.53 32.53 32.48 32.48 1.1K
13:01 32.50 32.50 32.48 32.48 0.6K
13:04 32.51 32.52 32.51 32.52 0.3K
13:10 32.51 32.52 32.51 32.52 0.4K
13:16 32.53 32.57 32.53 32.57 0.8K
13:18 32.60 32.60 32.57 32.57 1.7K
13:19 32.56 32.56 32.56 32.56 0.1K
13:20 32.55 32.55 32.55 32.55 0.1K
13:21 32.57 32.57 32.57 32.57 0.8K
13:22 32.60 32.63 32.60 32.60 1.0K
13:24 32.61 32.61 32.55 32.55 0.4K
13:25 32.55 32.55 32.55 32.55 0.9K
13:27 32.56 32.56 32.56 32.56 0.2K
13:28 32.54 32.54 32.53 32.53 0.3K
13:29 32.55 32.55 32.54 32.54 0.2K
13:30 32.53 32.53 32.52 32.52 0.5K
13:34 32.52 32.52 32.52 32.52 0.1K
13:35 32.52 32.52 32.52 32.52 0.5K
13:36 32.50 32.50 32.50 32.50 0.5K
13:38 32.53 32.53 32.53 32.53 0.3K
13:39 32.53 32.53 32.53 32.53 0.4K
13:41 32.53 32.53 32.53 32.53 0.6K
13:42 32.52 32.52 32.52 32.52 0.1K
13:43 32.54 32.56 32.54 32.56 0.7K
13:45 32.57 32.57 32.57 32.57 0.2K
13:46 32.57 32.57 32.57 32.57 0.2K
13:50 32.58 32.58 32.57 32.57 0.8K
13:51 32.57 32.57 32.55 32.55 0.9K
13:55 32.55 32.56 32.55 32.56 0.6K
13:56 32.56 32.56 32.55 32.55 0.2K
13:57 32.54 32.54 32.54 32.54 0.5K
13:59 32.57 32.58 32.57 32.58 1.0K
14:00 32.58 32.58 32.58 32.58 0.2K
14:01 32.59 32.61 32.59 32.59 0.7K
14:02 32.59 32.59 32.57 32.57 1.2K
14:04 32.58 32.58 32.57 32.57 0.3K
14:05 32.58 32.58 32.58 32.58 0.1K
14:06 32.57 32.57 32.54 32.54 1.7K
14:07 32.54 32.54 32.53 32.53 0.6K
14:08 32.53 32.53 32.51 32.51 1.0K
14:09 32.51 32.51 32.49 32.49 1.0K
14:10 32.49 32.49 32.49 32.49 0.4K
14:11 32.49 32.49 32.49 32.49 0.3K
14:17 32.51 32.52 32.49 32.51 3.2K
14:18 32.54 32.54 32.49 32.49 4.4K
14:19 32.54 32.56 32.54 32.56 0.8K
14:20 32.60 32.60 32.60 32.60 0.2K
14:22 32.61 32.61 32.60 32.60 0.5K
14:23 32.59 32.62 32.59 32.62 0.8K
14:24 32.58 32.62 32.57 32.57 2.9K
14:25 32.56 32.56 32.56 32.56 0.1K
14:26 32.57 32.57 32.57 32.57 0.6K
14:29 32.56 32.56 32.53 32.53 2.0K
14:30 32.54 32.54 32.54 32.54 0.6K
14:32 32.56 32.56 32.49 32.49 1.3K
14:33 32.55 32.55 32.55 32.55 0.1K
14:34 32.55 32.55 32.48 32.48 1.5K
14:36 32.51 32.51 32.51 32.51 0.5K
14:38 32.50 32.50 32.50 32.50 0.2K
14:43 32.55 32.56 32.55 32.56 0.4K
14:44 32.58 32.61 32.58 32.60 1.0K
14:45 32.58 32.58 32.58 32.58 0.3K
14:46 32.60 32.60 32.58 32.58 0.5K
14:47 32.59 32.59 32.59 32.59 0.1K
14:48 32.61 32.61 32.61 32.61 0.1K
14:49 32.61 32.61 32.61 32.61 0.4K
14:50 32.62 32.62 32.61 32.61 0.6K
14:51 32.60 32.60 32.60 32.60 0.5K
14:52 32.60 32.60 32.60 32.60 0.3K
14:53 32.60 32.60 32.60 32.60 0.4K
14:54 32.59 32.59 32.59 32.59 0.5K
14:56 32.59 32.59 32.59 32.59 0.7K
14:58 32.58 32.58 32.57 32.57 1.0K
15:01 32.54 32.54 32.54 32.54 0.1K
15:04 32.54 32.55 32.53 32.53 0.4K
15:06 32.52 32.52 32.52 32.52 0.5K
15:07 32.50 32.50 32.49 32.49 0.5K
15:08 32.48 32.53 32.48 32.53 1.0K
15:09 32.53 32.53 32.53 32.53 0.2K
15:13 32.54 32.54 32.54 32.54 0.3K
15:15 32.55 32.55 32.55 32.55 0.5K
15:16 32.53 32.53 32.53 32.53 0.2K
15:17 32.55 32.55 32.55 32.55 0.3K
15:19 32.53 32.53 32.53 32.53 1.5K
15:22 32.48 32.48 32.48 32.48 0.2K
15:24 32.49 32.49 32.49 32.49 0.2K
15:26 32.48 32.48 32.48 32.48 0.2K
15:28 32.46 32.46 32.45 32.45 0.3K
15:31 32.43 32.43 32.43 32.43 0.1K
15:32 32.41 32.41 32.41 32.41 0.1K
15:36 32.42 32.42 32.42 32.42 0.1K
15:37 32.45 32.45 32.45 32.45 1.4K
15:38 32.44 32.44 32.43 32.43 0.3K
15:39 32.45 32.45 32.45 32.45 0.1K
15:40 32.43 32.43 32.43 32.43 0.2K
15:42 32.43 32.43 32.42 32.42 0.9K
15:43 32.43 32.43 32.42 32.42 0.2K
15:45 32.42 32.42 32.42 32.42 1.4K
15:46 32.40 32.40 32.40 32.40 0.1K
15:48 32.41 32.41 32.41 32.41 1.0K
15:49 32.41 32.41 32.39 32.40 1.4K
15:50 32.37 32.42 32.37 32.42 6.3K
15:51 32.43 32.43 32.42 32.42 0.2K
15:52 32.40 32.40 32.40 32.40 4.4K
15:53 32.38 32.38 32.38 32.38 0.1K
15:54 32.38 32.38 32.38 32.38 0.1K
15:55 32.36 32.36 32.36 32.36 0.5K
15:56 32.34 32.35 32.34 32.35 1.8K
15:57 32.34 32.34 32.30 32.32 11.4K
15:58 32.30 32.32 32.30 32.30 9.0K
15:59 32.30 32.31 32.29 32.29 15.9K
16:00 32.29 32.29 32.29 32.29 43.1K
16:01 32.29 32.29 32.29 32.29 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available