Endeavour Mining

EDV
🏛️ canada →
58.68
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 32.76 32.82 32.75 32.82 5.0K
09:31 32.86 32.89 32.80 32.85 3.7K
09:32 32.88 32.89 32.82 32.82 3.0K
09:35 32.96 33.01 32.96 33.01 2.7K
09:36 33.10 33.10 33.09 33.09 0.2K
09:37 33.09 33.09 33.03 33.03 2.5K
09:38 33.02 33.09 33.02 33.09 0.4K
09:39 33.06 33.06 33.06 33.06 0.4K
09:40 33.07 33.19 33.07 33.18 6.7K
09:41 33.23 33.25 33.23 33.25 1.1K
09:42 33.28 33.28 33.28 33.28 0.2K
09:43 33.29 33.29 33.24 33.27 1.5K
09:44 33.28 33.31 33.28 33.31 7.3K
09:45 33.29 33.31 33.29 33.31 1.9K
09:46 33.39 33.41 33.39 33.41 0.5K
09:47 33.40 33.46 33.40 33.44 15.7K
09:48 33.44 33.44 33.42 33.42 1.5K
09:49 33.43 33.44 33.43 33.44 1.6K
09:50 33.42 33.45 33.42 33.45 1.6K
09:51 33.43 33.50 33.43 33.47 8.1K
09:52 33.45 33.46 33.43 33.43 2.5K
09:53 33.42 33.44 33.42 33.42 1.1K
09:54 33.41 33.41 33.35 33.35 1.8K
09:55 33.37 33.37 33.33 33.37 2.6K
09:56 33.36 33.39 33.36 33.39 0.4K
09:57 33.38 33.41 33.38 33.41 0.8K
09:58 33.41 33.42 33.41 33.42 1.6K
09:59 33.42 33.52 33.42 33.50 4.1K
10:00 33.48 33.51 33.48 33.51 1.4K
10:01 33.47 33.47 33.46 33.47 0.3K
10:02 33.47 33.52 33.44 33.52 2.3K
10:03 33.49 33.51 33.47 33.51 0.7K
10:06 33.52 33.58 33.52 33.54 1.1K
10:07 33.57 33.57 33.57 33.57 0.1K
10:08 33.53 33.53 33.48 33.48 3.2K
10:09 33.48 33.48 33.48 33.48 0.7K
10:10 33.47 33.48 33.47 33.48 1.0K
10:11 33.42 33.42 33.42 33.42 1.1K
10:12 33.40 33.41 33.40 33.40 3.5K
10:13 33.37 33.38 33.37 33.38 1.2K
10:14 33.40 33.40 33.37 33.38 0.7K
10:15 33.37 33.40 33.37 33.40 0.5K
10:16 33.39 33.39 33.38 33.38 0.3K
10:17 33.38 33.38 33.36 33.36 0.4K
10:18 33.29 33.29 33.28 33.29 1.1K
10:20 33.32 33.32 33.32 33.32 0.2K
10:21 33.30 33.31 33.29 33.31 0.4K
10:22 33.29 33.31 33.27 33.31 1.4K
10:26 33.30 33.30 33.30 33.30 0.1K
10:27 33.29 33.29 33.28 33.28 0.4K
10:28 33.30 33.30 33.30 33.30 0.5K
10:29 33.32 33.32 33.31 33.31 1.4K
10:30 33.28 33.28 33.26 33.26 1.0K
10:31 33.25 33.28 33.25 33.28 0.6K
10:32 33.30 33.30 33.30 33.30 4.0K
10:33 33.30 33.30 33.30 33.30 0.3K
10:34 33.29 33.31 33.29 33.31 0.3K
10:35 33.27 33.30 33.27 33.30 1.0K
10:37 33.29 33.31 33.29 33.31 0.3K
10:38 33.29 33.31 33.29 33.31 1.3K
10:39 33.32 33.34 33.32 33.32 9.5K
10:40 33.33 33.33 33.33 33.33 0.1K
10:42 33.34 33.34 33.30 33.32 2.3K
10:43 33.32 33.33 33.31 33.31 0.6K
10:44 33.34 33.34 33.34 33.34 0.7K
10:45 33.32 33.32 33.30 33.30 0.7K
10:46 33.29 33.29 33.26 33.26 1.5K
10:47 33.24 33.24 33.24 33.24 0.5K
10:48 33.23 33.24 33.22 33.24 3.4K
10:49 33.24 33.24 33.24 33.24 0.4K
10:50 33.22 33.23 33.22 33.23 0.4K
10:52 33.21 33.21 33.17 33.17 1.4K
10:53 33.18 33.18 33.15 33.15 0.2K
10:54 33.18 33.18 33.18 33.18 0.7K
10:56 33.16 33.16 33.16 33.16 0.1K
10:57 33.18 33.18 33.18 33.18 0.1K
10:58 33.17 33.17 33.17 33.17 0.8K
10:59 33.17 33.17 33.16 33.16 0.6K
11:00 33.14 33.14 33.11 33.13 2.2K
11:01 33.14 33.14 33.14 33.14 0.8K
11:02 33.16 33.16 33.16 33.16 0.1K
11:05 33.17 33.17 33.17 33.17 0.2K
11:06 33.19 33.19 33.19 33.19 0.4K
11:07 33.20 33.20 33.20 33.20 1.2K
11:08 33.22 33.23 33.19 33.19 2.1K
11:09 33.19 33.19 33.19 33.19 0.8K
11:10 33.19 33.19 33.18 33.19 1.0K
11:11 33.16 33.17 33.14 33.14 1.7K
11:12 33.14 33.14 33.09 33.09 2.0K
11:14 33.10 33.10 33.10 33.10 0.4K
11:15 33.11 33.11 33.11 33.11 0.3K
11:16 33.09 33.10 33.09 33.10 3.0K
11:17 33.10 33.11 33.10 33.11 0.4K
11:18 33.10 33.11 33.10 33.11 0.2K
11:19 33.11 33.12 33.11 33.12 0.8K
11:20 33.13 33.14 33.13 33.13 0.5K
11:21 33.14 33.14 33.11 33.13 1.4K
11:22 33.12 33.12 33.12 33.12 0.1K
11:23 33.12 33.13 33.12 33.13 1.2K
11:24 33.14 33.15 33.14 33.15 0.3K
11:25 33.14 33.17 33.14 33.17 0.8K
11:27 33.18 33.20 33.18 33.20 0.5K
11:29 33.20 33.20 33.18 33.20 0.4K
11:30 33.16 33.16 33.12 33.14 2.2K
11:32 33.13 33.13 33.13 33.13 0.1K
11:33 33.14 33.14 33.12 33.12 0.3K
11:34 33.11 33.13 33.11 33.12 4.6K
11:35 33.11 33.12 33.10 33.10 0.7K
11:36 33.10 33.11 33.10 33.11 1.2K
11:37 33.11 33.11 33.11 33.11 0.2K
11:38 33.10 33.10 33.10 33.10 1.4K
11:39 33.09 33.10 33.09 33.10 0.7K
11:40 33.11 33.12 33.10 33.10 1.7K
11:41 33.11 33.11 33.11 33.11 0.8K
11:42 33.12 33.12 33.12 33.12 0.1K
11:44 33.13 33.13 33.13 33.13 0.1K
11:45 33.13 33.13 33.13 33.13 0.2K
11:46 33.13 33.13 33.13 33.13 0.1K
11:47 33.14 33.16 33.14 33.15 1.4K
11:50 33.15 33.15 33.13 33.13 0.8K
11:52 33.14 33.14 33.14 33.14 0.1K
11:54 33.14 33.14 33.12 33.13 1.5K
11:56 33.13 33.13 33.12 33.12 0.4K
11:58 33.12 33.12 33.12 33.12 0.2K
12:00 33.12 33.16 33.12 33.16 0.9K
12:01 33.17 33.17 33.16 33.16 0.4K
12:02 33.19 33.19 33.19 33.19 0.3K
12:03 33.20 33.20 33.20 33.20 0.1K
12:04 33.22 33.22 33.21 33.21 4.5K
12:06 33.23 33.24 33.23 33.24 0.2K
12:08 33.24 33.24 33.24 33.24 0.2K
12:09 33.25 33.26 33.25 33.26 0.2K
12:11 33.27 33.27 33.22 33.22 2.7K
12:13 33.23 33.23 33.23 33.23 0.1K
12:14 33.24 33.25 33.24 33.25 0.7K
12:15 33.25 33.25 33.25 33.25 0.1K
12:16 33.23 33.23 33.23 33.23 0.9K
12:18 33.22 33.22 33.22 33.22 0.6K
12:19 33.21 33.21 33.19 33.19 1.1K
12:20 33.19 33.26 33.19 33.26 1.7K
12:21 33.24 33.24 33.24 33.24 0.1K
12:22 33.25 33.25 33.25 33.25 0.1K
12:23 33.25 33.25 33.25 33.25 0.1K
12:24 33.26 33.27 33.26 33.27 2.7K
12:25 33.27 33.27 33.27 33.27 0.1K
12:26 33.28 33.28 33.28 33.28 0.3K
12:27 33.30 33.30 33.27 33.27 0.4K
12:28 33.27 33.27 33.22 33.22 1.1K
12:29 33.25 33.25 33.25 33.25 0.1K
12:31 33.24 33.24 33.21 33.21 0.7K
12:32 33.22 33.22 33.22 33.22 0.6K
12:33 33.22 33.23 33.22 33.23 0.5K
12:34 33.23 33.23 33.23 33.23 0.6K
12:35 33.24 33.24 33.24 33.24 0.3K
12:37 33.23 33.24 33.23 33.24 0.5K
12:38 33.23 33.23 33.23 33.23 0.6K
12:39 33.23 33.25 33.23 33.25 0.7K
12:40 33.26 33.26 33.24 33.24 1.0K
12:41 33.23 33.23 33.23 33.23 0.7K
12:43 33.24 33.24 33.24 33.24 0.3K
12:45 33.25 33.26 33.25 33.26 0.3K
12:46 33.26 33.28 33.26 33.28 0.2K
12:48 33.28 33.28 33.27 33.27 0.3K
12:50 33.25 33.25 33.25 33.25 0.7K
12:51 33.27 33.27 33.27 33.27 0.1K
12:52 33.26 33.26 33.26 33.26 0.1K
12:53 33.26 33.27 33.26 33.26 1.6K
12:54 33.26 33.26 33.26 33.26 0.2K
12:55 33.26 33.26 33.26 33.26 0.1K
12:56 33.25 33.25 33.25 33.25 0.4K
12:57 33.25 33.25 33.25 33.25 0.2K
12:58 33.25 33.25 33.25 33.25 0.3K
12:59 33.25 33.25 33.25 33.25 0.1K
13:00 33.25 33.25 33.25 33.25 0.1K
13:02 33.28 33.30 33.28 33.30 0.4K
13:03 33.30 33.30 33.30 33.30 0.2K
13:05 33.32 33.32 33.32 33.32 0.3K
13:07 33.33 33.34 33.33 33.34 0.7K
13:09 33.32 33.32 33.32 33.32 1.4K
13:11 33.30 33.31 33.30 33.31 0.6K
13:12 33.31 33.31 33.31 33.31 0.5K
13:13 33.32 33.33 33.32 33.33 0.5K
13:18 33.33 33.33 33.33 33.33 0.1K
13:20 33.33 33.33 33.30 33.30 1.6K
13:21 33.33 33.33 33.31 33.31 1.9K
13:22 33.30 33.30 33.30 33.30 0.1K
13:23 33.31 33.31 33.29 33.30 1.5K
13:25 33.30 33.30 33.28 33.28 2.0K
13:26 33.28 33.28 33.28 33.28 0.3K
13:27 33.29 33.29 33.29 33.29 0.4K
13:28 33.29 33.29 33.28 33.28 0.8K
13:29 33.29 33.29 33.27 33.27 0.4K
13:30 33.29 33.30 33.29 33.30 0.7K
13:31 33.30 33.30 33.30 33.30 0.1K
13:33 33.30 33.30 33.30 33.30 0.1K
13:34 33.31 33.31 33.31 33.31 0.5K
13:35 33.32 33.32 33.32 33.32 0.1K
13:36 33.32 33.32 33.32 33.32 0.4K
13:37 33.33 33.33 33.33 33.33 0.1K
13:38 33.34 33.34 33.31 33.31 2.7K
13:39 33.31 33.31 33.30 33.30 0.2K
13:40 33.29 33.30 33.28 33.30 0.6K
13:41 33.30 33.30 33.30 33.30 0.2K
13:43 33.29 33.29 33.29 33.29 0.1K
13:44 33.29 33.29 33.29 33.29 0.1K
13:45 33.29 33.29 33.29 33.29 0.1K
13:46 33.28 33.28 33.28 33.28 0.6K
13:47 33.28 33.28 33.28 33.28 0.2K
13:48 33.28 33.28 33.28 33.28 0.1K
13:49 33.28 33.28 33.28 33.28 0.1K
13:50 33.29 33.29 33.29 33.29 0.4K
13:51 33.30 33.31 33.30 33.31 0.4K
13:52 33.31 33.32 33.31 33.32 0.4K
13:55 33.35 33.35 33.35 33.35 0.1K
13:56 33.35 33.35 33.35 33.35 0.2K
13:57 33.35 33.35 33.32 33.34 1.0K
13:58 33.34 33.34 33.34 33.34 0.1K
13:59 33.31 33.31 33.30 33.30 0.6K
14:01 33.30 33.30 33.29 33.29 0.2K
14:02 33.29 33.30 33.29 33.29 6.7K
14:03 33.31 33.31 33.31 33.31 0.5K
14:07 33.32 33.32 33.32 33.32 0.2K
14:08 33.33 33.33 33.31 33.33 0.3K
14:09 33.33 33.33 33.33 33.33 0.1K
14:11 33.31 33.33 33.31 33.33 0.3K
14:12 33.33 33.34 33.33 33.34 0.6K
14:14 33.35 33.35 33.35 33.35 0.3K
14:15 33.34 33.35 33.34 33.35 1.5K
14:17 33.35 33.35 33.34 33.34 0.2K
14:19 33.34 33.34 33.34 33.34 2.2K
14:20 33.33 33.34 33.33 33.34 0.2K
14:21 33.33 33.33 33.29 33.30 5.8K
14:23 33.30 33.30 33.30 33.30 2.0K
14:26 33.34 33.35 33.34 33.35 1.2K
14:27 33.36 33.36 33.36 33.36 0.6K
14:29 33.34 33.34 33.34 33.34 1.2K
14:30 33.36 33.36 33.36 33.36 0.5K
14:31 33.37 33.37 33.35 33.35 1.5K
14:32 33.35 33.35 33.35 33.35 0.1K
14:33 33.35 33.36 33.35 33.36 0.3K
14:34 33.35 33.35 33.35 33.35 0.1K
14:35 33.36 33.36 33.36 33.36 0.3K
14:36 33.34 33.35 33.34 33.35 6.6K
14:37 33.35 33.35 33.35 33.35 0.2K
14:38 33.34 33.35 33.34 33.35 1.2K
14:39 33.34 33.34 33.24 33.24 5.3K
14:40 33.24 33.24 33.22 33.22 2.0K
14:41 33.21 33.21 33.17 33.17 1.1K
14:42 33.15 33.16 33.15 33.16 1.2K
14:43 33.17 33.17 33.17 33.17 0.5K
14:44 33.17 33.19 33.17 33.19 0.8K
14:45 33.19 33.19 33.17 33.17 0.9K
14:48 33.12 33.12 33.09 33.09 6.0K
14:49 33.09 33.10 33.09 33.09 1.3K
14:50 33.07 33.07 33.03 33.03 1.5K
14:51 33.02 33.07 33.02 33.07 3.2K
14:53 33.09 33.10 33.09 33.10 0.2K
14:54 33.07 33.07 33.03 33.03 1.6K
14:55 33.03 33.03 33.02 33.03 1.2K
14:56 33.04 33.04 33.03 33.03 0.3K
14:58 33.02 33.02 33.02 33.02 1.2K
15:01 33.00 33.01 32.97 32.97 1.6K
15:02 32.97 33.01 32.97 33.01 1.6K
15:03 33.03 33.04 33.03 33.04 1.5K
15:05 33.02 33.02 33.00 33.00 1.1K
15:11 33.02 33.03 32.99 32.99 4.6K
15:12 32.97 32.97 32.92 32.92 6.1K
15:13 32.93 32.94 32.93 32.94 4.3K
15:15 32.94 32.94 32.90 32.90 2.0K
15:16 32.91 32.92 32.91 32.91 1.0K
15:17 32.90 32.90 32.90 32.90 2.4K
15:18 32.92 32.95 32.92 32.94 0.9K
15:19 32.93 32.93 32.89 32.89 7.3K
15:20 32.90 32.90 32.89 32.89 0.4K
15:22 32.89 32.89 32.87 32.87 1.3K
15:23 32.90 32.91 32.90 32.91 2.7K
15:25 32.90 32.90 32.89 32.89 1.0K
15:27 32.87 32.88 32.87 32.87 2.2K
15:28 32.89 32.92 32.89 32.92 2.8K
15:29 32.92 32.92 32.90 32.90 3.7K
15:32 32.92 32.93 32.92 32.93 0.4K
15:34 32.93 32.93 32.93 32.93 0.2K
15:35 32.91 32.92 32.91 32.91 1.3K
15:36 32.92 32.92 32.92 32.92 0.1K
15:37 32.92 32.92 32.92 32.92 0.2K
15:38 32.91 32.93 32.91 32.93 2.8K
15:39 32.93 32.93 32.92 32.92 0.4K
15:40 32.91 32.92 32.91 32.91 2.2K
15:42 32.90 32.90 32.90 32.90 0.5K
15:43 32.89 32.89 32.88 32.88 1.1K
15:44 32.87 32.87 32.87 32.87 0.6K
15:45 32.87 32.88 32.85 32.88 4.2K
15:46 32.86 32.86 32.86 32.86 0.1K
15:48 32.88 32.88 32.86 32.86 2.6K
15:49 32.85 32.87 32.85 32.87 2.8K
15:50 32.88 32.88 32.82 32.82 7.1K
15:51 32.84 32.85 32.84 32.85 1.0K
15:52 32.83 32.84 32.82 32.84 2.7K
15:53 32.83 32.84 32.82 32.84 4.2K
15:54 32.82 32.83 32.81 32.81 1.8K
15:55 32.81 32.84 32.81 32.84 4.8K
15:56 32.84 32.85 32.83 32.85 3.0K
15:57 32.84 32.85 32.83 32.85 2.4K
15:58 32.88 32.88 32.83 32.83 4.1K
15:59 32.84 32.85 32.83 32.84 6.1K
16:00 32.86 32.86 32.86 32.86 90.5K
16:01 32.86 32.86 32.86 32.86 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available