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 33.10 33.10 32.88 32.88 17.5K
09:31 32.85 32.90 32.85 32.90 1.4K
09:33 32.95 32.95 32.92 32.92 0.6K
09:34 32.95 32.95 32.86 32.86 0.8K
09:35 32.86 32.86 32.82 32.82 1.4K
09:36 32.86 32.87 32.86 32.87 0.7K
09:38 32.92 32.92 32.92 32.92 0.1K
09:40 32.93 32.93 32.92 32.92 0.9K
09:41 32.90 32.93 32.90 32.93 1.3K
09:42 32.95 32.95 32.95 32.95 0.7K
09:43 32.94 32.94 32.94 32.94 0.2K
09:44 32.94 32.94 32.89 32.89 2.2K
09:45 32.88 32.89 32.88 32.88 2.4K
09:46 32.84 32.84 32.84 32.84 0.4K
09:47 32.85 32.88 32.85 32.88 1.2K
09:48 32.85 32.85 32.85 32.85 0.3K
09:49 32.86 32.87 32.86 32.87 1.1K
09:50 32.85 32.85 32.85 32.85 0.4K
09:51 32.85 32.86 32.85 32.86 0.4K
09:52 32.84 32.84 32.81 32.82 2.4K
09:53 32.84 32.87 32.84 32.86 0.6K
09:54 32.87 32.87 32.87 32.87 0.2K
09:56 32.85 32.85 32.83 32.83 2.4K
09:57 32.83 32.83 32.78 32.78 2.7K
09:58 32.78 32.81 32.78 32.81 0.6K
09:59 32.79 32.79 32.79 32.79 0.1K
10:01 32.83 32.84 32.83 32.84 0.7K
10:04 32.82 32.82 32.82 32.82 0.1K
10:05 32.86 32.86 32.84 32.85 1.0K
10:06 32.88 32.88 32.88 32.88 0.2K
10:07 32.90 32.91 32.90 32.91 0.2K
10:08 32.91 32.91 32.91 32.91 0.1K
10:09 32.87 32.87 32.87 32.87 0.1K
10:10 32.88 32.88 32.88 32.88 0.1K
10:12 32.86 32.86 32.83 32.83 1.0K
10:13 32.81 32.81 32.79 32.79 3.8K
10:14 32.81 32.81 32.81 32.81 0.7K
10:15 32.84 32.84 32.84 32.84 0.4K
10:16 32.81 32.81 32.81 32.81 0.6K
10:18 32.84 32.84 32.84 32.84 0.1K
10:19 32.85 32.85 32.85 32.85 0.1K
10:20 32.85 32.86 32.85 32.86 1.5K
10:21 32.86 32.86 32.81 32.81 1.6K
10:23 32.81 32.81 32.80 32.80 0.4K
10:24 32.81 32.81 32.81 32.81 0.4K
10:25 32.84 32.84 32.84 32.84 0.2K
10:26 32.80 32.82 32.79 32.79 2.5K
10:27 32.80 32.80 32.80 32.80 0.5K
10:29 32.83 32.83 32.83 32.83 0.6K
10:30 32.84 32.84 32.84 32.84 0.4K
10:31 32.84 32.84 32.83 32.84 1.5K
10:32 32.84 32.84 32.84 32.84 0.1K
10:33 32.85 32.85 32.81 32.81 2.8K
10:34 32.82 32.84 32.82 32.84 0.6K
10:35 32.85 32.89 32.85 32.89 0.3K
10:38 32.92 32.95 32.92 32.95 0.7K
10:40 32.94 32.94 32.93 32.93 0.2K
10:41 32.93 32.93 32.93 32.93 0.1K
10:42 32.96 32.96 32.95 32.95 0.5K
10:43 32.96 32.96 32.96 32.96 0.2K
10:44 32.93 32.93 32.93 32.93 1.0K
10:47 32.93 32.95 32.93 32.95 0.8K
10:48 32.97 32.97 32.94 32.94 1.3K
10:49 32.94 32.94 32.94 32.94 0.5K
10:52 32.93 32.94 32.93 32.94 0.4K
10:53 32.93 32.95 32.93 32.95 1.5K
10:54 32.93 32.93 32.93 32.93 0.1K
10:55 32.95 32.95 32.95 32.95 0.5K
10:57 32.97 32.97 32.97 32.97 0.4K
10:59 32.97 32.97 32.97 32.97 1.7K
11:00 32.97 32.98 32.95 32.95 3.5K
11:01 32.95 32.97 32.95 32.97 1.9K
11:02 32.97 32.97 32.95 32.95 1.6K
11:03 32.94 32.94 32.94 32.94 0.2K
11:05 32.92 32.92 32.92 32.92 0.4K
11:06 32.92 32.92 32.91 32.91 1.7K
11:09 32.89 32.89 32.87 32.87 1.5K
11:10 32.86 32.86 32.86 32.86 0.4K
11:11 32.86 32.88 32.86 32.88 2.4K
11:12 32.90 32.90 32.90 32.90 0.3K
11:13 32.88 32.88 32.88 32.88 0.2K
11:15 32.90 32.90 32.90 32.90 0.6K
11:17 32.90 32.90 32.90 32.90 0.4K
11:18 32.92 32.92 32.89 32.89 0.2K
11:19 32.87 32.87 32.87 32.87 0.1K
11:20 32.89 32.89 32.88 32.88 0.7K
11:21 32.86 32.86 32.86 32.86 0.3K
11:23 32.86 32.86 32.86 32.86 0.5K
11:24 32.86 32.86 32.86 32.86 0.9K
11:25 32.86 32.86 32.83 32.83 1.1K
11:28 32.82 32.82 32.80 32.80 1.1K
11:29 32.78 32.80 32.78 32.80 1.4K
11:30 32.80 32.80 32.80 32.80 0.4K
11:31 32.82 32.82 32.82 32.82 0.2K
11:32 32.82 32.83 32.81 32.81 0.8K
11:33 32.82 32.82 32.82 32.82 0.2K
11:34 32.81 32.81 32.79 32.79 0.5K
11:35 32.78 32.78 32.77 32.78 1.0K
11:36 32.78 32.79 32.78 32.79 0.6K
11:37 32.80 32.80 32.80 32.80 0.2K
11:38 32.80 32.80 32.80 32.80 0.2K
11:39 32.80 32.80 32.80 32.80 0.5K
11:41 32.80 32.80 32.80 32.80 3.3K
11:42 32.80 32.80 32.79 32.79 0.7K
11:44 32.79 32.79 32.79 32.79 0.1K
11:45 32.79 32.79 32.79 32.79 0.5K
11:46 32.79 32.79 32.79 32.79 0.3K
11:48 32.80 32.80 32.80 32.80 0.8K
11:49 32.80 32.82 32.80 32.82 0.3K
11:50 32.82 32.82 32.77 32.77 1.3K
11:51 32.75 32.75 32.75 32.75 3.1K
11:52 32.75 32.75 32.75 32.75 0.4K
11:53 32.72 32.72 32.72 32.72 0.1K
11:56 32.71 32.71 32.71 32.71 0.9K
11:57 32.71 32.71 32.71 32.71 0.1K
11:59 32.72 32.73 32.72 32.73 0.6K
12:00 32.72 32.73 32.72 32.73 1.1K
12:01 32.74 32.74 32.73 32.73 0.8K
12:02 32.73 32.73 32.73 32.73 0.1K
12:04 32.73 32.73 32.73 32.73 0.4K
12:05 32.72 32.73 32.72 32.73 0.7K
12:06 32.75 32.75 32.75 32.75 0.3K
12:07 32.75 32.75 32.75 32.75 1.5K
12:09 32.76 32.76 32.76 32.76 0.4K
12:12 32.75 32.75 32.75 32.74 1.6K
12:14 32.75 32.75 32.75 32.75 0.1K
12:15 32.75 32.75 32.75 32.75 0.6K
12:16 32.76 32.76 32.76 32.76 0.2K
12:17 32.74 32.74 32.74 32.74 1.5K
12:22 32.75 32.75 32.75 32.74 1.3K
12:23 32.73 32.73 32.73 32.73 0.1K
12:24 32.75 32.75 32.75 32.75 0.7K
12:25 32.77 32.77 32.77 32.77 0.1K
12:26 32.77 32.77 32.77 32.77 0.4K
12:27 32.76 32.77 32.76 32.77 0.6K
12:28 32.77 32.77 32.77 32.77 0.1K
12:29 32.77 32.77 32.77 32.77 0.2K
12:30 32.77 32.77 32.77 32.77 0.3K
12:31 32.76 32.76 32.76 32.76 0.1K
12:32 32.78 32.78 32.77 32.77 1.0K
12:33 32.76 32.76 32.76 32.76 0.3K
12:34 32.74 32.74 32.73 32.74 1.6K
12:35 32.74 32.80 32.74 32.80 1.0K
12:38 32.82 32.82 32.82 32.82 0.1K
12:40 32.80 32.80 32.80 32.80 0.2K
12:41 32.80 32.82 32.80 32.82 1.8K
12:43 32.80 32.80 32.80 32.80 0.7K
12:52 32.79 32.79 32.79 32.79 0.1K
12:53 32.77 32.77 32.77 32.77 0.9K
12:54 32.76 32.76 32.76 32.76 0.2K
12:55 32.75 32.75 32.75 32.75 0.4K
13:01 32.74 32.74 32.74 32.75 0.4K
13:02 32.75 32.76 32.75 32.76 0.9K
13:04 32.80 32.80 32.80 32.80 0.1K
13:05 32.80 32.80 32.80 32.80 0.1K
13:08 32.82 32.82 32.82 32.82 0.5K
13:09 32.82 32.83 32.82 32.83 0.2K
13:12 32.83 32.83 32.83 32.83 0.2K
13:15 32.84 32.84 32.83 32.83 0.5K
13:16 32.84 32.84 32.81 32.81 0.8K
13:17 32.82 32.82 32.82 32.82 0.1K
13:20 32.83 32.83 32.83 32.83 0.1K
13:21 32.83 32.83 32.80 32.80 1.0K
13:23 32.77 32.78 32.77 32.78 0.8K
13:25 32.80 32.80 32.80 32.80 0.2K
13:27 32.80 32.80 32.80 32.80 0.2K
13:30 32.80 32.80 32.80 32.80 0.5K
13:31 32.80 32.80 32.79 32.79 0.7K
13:35 32.78 32.78 32.78 32.78 0.1K
13:37 32.79 32.79 32.79 32.79 0.7K
13:38 32.80 32.80 32.78 32.78 0.6K
13:39 32.78 32.78 32.67 32.67 2.8K
13:40 32.68 32.68 32.66 32.66 0.7K
13:41 32.68 32.68 32.68 32.68 0.7K
13:43 32.65 32.65 32.65 32.65 0.3K
13:44 32.64 32.64 32.63 32.63 0.6K
13:47 32.63 32.63 32.63 32.63 0.1K
13:49 32.62 32.65 32.62 32.65 0.4K
13:52 32.66 32.66 32.66 32.66 0.2K
13:53 32.66 32.66 32.66 32.66 0.1K
13:54 32.66 32.66 32.66 32.66 0.2K
13:56 32.63 32.63 32.63 32.63 0.2K
13:57 32.65 32.65 32.65 32.65 0.1K
13:59 32.66 32.66 32.66 32.66 0.1K
14:01 32.66 32.66 32.66 32.66 0.2K
14:02 32.66 32.68 32.66 32.68 0.9K
14:08 32.65 32.66 32.65 32.66 0.3K
14:09 32.63 32.63 32.63 32.63 0.1K
14:10 32.63 32.63 32.63 32.63 0.9K
14:12 32.63 32.63 32.63 32.63 0.1K
14:13 32.63 32.63 32.63 32.63 0.1K
14:16 32.64 32.64 32.64 32.64 0.7K
14:17 32.65 32.65 32.65 32.65 0.1K
14:19 32.62 32.62 32.62 32.62 0.2K
14:21 32.64 32.64 32.64 32.64 0.1K
14:22 32.61 32.61 32.61 32.61 0.1K
14:23 32.61 32.63 32.61 32.63 0.7K
14:25 32.61 32.62 32.61 32.62 0.2K
14:26 32.59 32.59 32.59 32.59 1.3K
14:27 32.58 32.58 32.58 32.58 0.2K
14:28 32.58 32.58 32.56 32.56 0.3K
14:29 32.58 32.60 32.58 32.60 1.5K
14:31 32.62 32.62 32.62 32.62 0.1K
14:32 32.63 32.63 32.63 32.63 0.1K
14:34 32.58 32.58 32.58 32.58 0.5K
14:35 32.59 32.59 32.58 32.58 1.8K
14:37 32.56 32.56 32.55 32.55 4.0K
14:39 32.56 32.56 32.56 32.56 1.2K
14:40 32.58 32.58 32.58 32.58 0.1K
14:41 32.58 32.58 32.58 32.58 0.2K
14:42 32.57 32.57 32.57 32.57 0.3K
14:44 32.55 32.55 32.55 32.55 0.2K
14:45 32.56 32.56 32.56 32.56 0.7K
14:47 32.54 32.54 32.51 32.51 2.8K
14:48 32.51 32.51 32.50 32.50 1.0K
14:49 32.49 32.49 32.49 32.49 0.3K
14:55 32.48 32.51 32.48 32.51 0.6K
14:56 32.51 32.51 32.51 32.51 0.1K
14:57 32.51 32.52 32.51 32.52 1.4K
15:01 32.54 32.55 32.54 32.55 0.3K
15:02 32.55 32.55 32.54 32.54 0.4K
15:03 32.57 32.57 32.57 32.57 0.1K
15:05 32.55 32.55 32.55 32.55 0.1K
15:06 32.57 32.57 32.57 32.57 0.1K
15:07 32.57 32.57 32.57 32.57 0.1K
15:08 32.52 32.53 32.52 32.53 0.8K
15:10 32.52 32.52 32.52 32.52 0.1K
15:12 32.51 32.51 32.51 32.51 0.4K
15:14 32.54 32.54 32.54 32.54 0.1K
15:16 32.54 32.54 32.54 32.54 0.1K
15:17 32.53 32.53 32.53 32.53 0.9K
15:18 32.51 32.51 32.51 32.51 0.1K
15:23 32.54 32.55 32.54 32.55 1.6K
15:24 32.55 32.55 32.55 32.55 0.2K
15:25 32.52 32.52 32.52 32.52 0.9K
15:26 32.52 32.52 32.52 32.52 0.7K
15:28 32.51 32.51 32.51 32.51 1.6K
15:29 32.49 32.49 32.47 32.47 2.1K
15:31 32.46 32.46 32.46 32.46 0.1K
15:32 32.47 32.47 32.44 32.45 0.4K
15:33 32.47 32.47 32.47 32.47 0.2K
15:34 32.47 32.48 32.47 32.48 0.4K
15:36 32.48 32.48 32.48 32.48 0.9K
15:37 32.48 32.48 32.48 32.48 0.7K
15:38 32.49 32.49 32.49 32.49 0.1K
15:39 32.48 32.49 32.48 32.49 0.2K
15:40 32.48 32.49 32.48 32.49 0.3K
15:41 32.49 32.49 32.49 32.49 0.6K
15:42 32.50 32.52 32.50 32.52 1.4K
15:43 32.52 32.56 32.52 32.56 0.8K
15:44 32.56 32.56 32.56 32.56 0.3K
15:45 32.56 32.57 32.56 32.57 0.4K
15:46 32.57 32.57 32.52 32.52 2.8K
15:48 32.49 32.50 32.49 32.50 3.1K
15:49 32.50 32.51 32.50 32.51 0.8K
15:50 32.52 32.54 32.52 32.54 2.2K
15:51 32.55 32.55 32.54 32.54 0.9K
15:52 32.54 32.56 32.54 32.56 1.5K
15:53 32.57 32.59 32.57 32.59 1.5K
15:54 32.58 32.62 32.58 32.62 4.2K
15:55 32.62 32.62 32.59 32.61 3.2K
15:56 32.62 32.62 32.57 32.60 5.9K
15:57 32.61 32.62 32.61 32.61 1.3K
15:58 32.61 32.63 32.59 32.61 3.4K
15:59 32.61 32.63 32.60 32.63 5.8K
16:00 32.62 32.62 32.62 32.62 26.5K
16:01 32.62 32.62 32.62 32.62 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available