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 30.92 30.95 30.81 30.88 15.8K
09:31 30.99 31.27 30.99 31.27 7.1K
09:32 31.47 31.47 31.38 31.39 8.9K
09:33 31.42 31.42 31.38 31.38 1.7K
09:34 31.35 31.35 31.30 31.34 1.6K
09:35 31.30 31.30 31.17 31.18 2.3K
09:36 31.05 31.16 31.00 31.00 3.7K
09:37 31.05 31.12 31.05 31.11 2.3K
09:38 31.08 31.09 31.05 31.05 4.6K
09:39 31.07 31.14 31.07 31.14 1.6K
09:40 31.14 31.24 31.14 31.20 4.8K
09:41 31.16 31.17 31.12 31.12 1.9K
09:42 31.10 31.10 31.02 31.02 2.9K
09:43 30.98 31.01 30.94 30.98 2.3K
09:44 31.00 31.12 30.96 31.12 4.9K
09:45 31.16 31.32 31.16 31.32 1.5K
09:46 31.38 31.52 31.38 31.52 1.8K
09:47 31.54 31.67 31.54 31.67 2.7K
09:48 31.73 31.78 31.73 31.78 1.6K
09:49 31.77 31.77 31.70 31.70 5.7K
09:50 31.73 31.92 31.71 31.81 5.9K
09:51 31.83 31.90 31.79 31.80 3.3K
09:52 31.78 31.93 31.78 31.92 3.3K
09:53 31.94 31.98 31.87 31.95 4.1K
09:54 32.00 32.09 32.00 32.07 4.0K
09:55 32.09 32.12 32.05 32.06 3.9K
09:56 32.11 32.12 32.07 32.09 1.9K
09:57 32.16 32.19 32.12 32.19 4.8K
09:58 32.19 32.30 32.19 32.28 2.8K
09:59 32.27 32.28 32.26 32.28 2.2K
10:00 32.24 32.41 32.24 32.33 4.6K
10:01 32.29 32.29 32.17 32.18 4.8K
10:02 32.21 32.29 32.21 32.24 3.7K
10:03 32.29 32.32 32.16 32.16 3.5K
10:04 32.23 32.31 32.22 32.24 3.4K
10:05 32.24 32.29 32.22 32.29 2.0K
10:06 32.30 32.35 32.30 32.31 1.4K
10:07 32.28 32.30 32.24 32.27 2.9K
10:08 32.27 32.28 32.25 32.28 1.6K
10:09 32.21 32.31 32.19 32.23 4.2K
10:10 32.21 32.44 32.21 32.44 2.4K
10:11 32.46 32.64 32.46 32.61 3.4K
10:12 32.67 32.73 32.65 32.73 3.6K
10:13 32.70 32.82 32.70 32.82 8.5K
10:14 32.84 32.84 32.76 32.80 4.0K
10:15 32.83 32.93 32.83 32.84 3.8K
10:16 32.83 32.89 32.83 32.89 1.1K
10:17 32.87 32.92 32.86 32.92 1.3K
10:18 32.85 32.85 32.77 32.77 2.0K
10:19 32.75 32.81 32.72 32.72 4.4K
10:20 32.77 32.77 32.66 32.66 4.8K
10:21 32.64 32.70 32.59 32.59 2.4K
10:22 32.55 32.55 32.40 32.40 1.9K
10:23 32.40 32.40 32.33 32.33 0.9K
10:24 32.33 32.33 32.13 32.13 1.5K
10:25 32.13 32.13 32.09 32.09 1.3K
10:26 32.05 32.05 32.02 32.02 2.6K
10:27 31.99 31.99 31.99 31.99 0.3K
10:28 32.03 32.03 31.96 31.96 1.2K
10:29 31.94 32.02 31.91 32.02 0.4K
10:31 32.04 32.04 32.04 32.04 0.2K
10:32 32.21 32.21 32.21 32.21 0.2K
10:34 32.20 32.20 32.13 32.13 1.1K
10:35 32.02 32.02 31.91 32.02 4.7K
10:36 31.92 31.92 31.83 31.84 8.2K
10:37 31.91 31.91 31.91 31.91 0.4K
10:38 31.80 31.80 31.80 31.80 0.3K
10:39 31.79 31.79 31.62 31.62 2.9K
10:40 31.72 31.72 31.64 31.64 0.7K
10:41 31.70 31.71 31.58 31.58 1.0K
10:42 31.53 31.53 31.46 31.49 3.9K
10:43 31.50 31.53 31.50 31.50 2.4K
10:45 31.64 31.69 31.62 31.69 0.4K
10:46 31.75 31.75 31.66 31.66 1.0K
10:47 31.70 31.70 31.58 31.59 3.4K
10:48 31.53 31.53 31.53 31.53 0.4K
10:49 31.64 31.67 31.64 31.67 1.5K
10:50 31.68 31.75 31.68 31.75 1.1K
10:51 31.92 31.94 31.81 31.94 1.0K
10:52 31.90 31.90 31.87 31.87 1.0K
10:53 31.92 31.98 31.92 31.98 1.0K
10:54 32.01 32.11 32.01 32.09 3.4K
10:55 32.02 32.02 31.97 31.97 0.8K
10:56 31.94 31.98 31.94 31.94 2.1K
10:57 32.01 32.05 32.01 32.03 2.1K
10:58 32.08 32.09 31.99 31.99 3.2K
10:59 32.02 32.06 31.96 31.96 2.8K
11:00 31.94 31.99 31.94 31.97 4.8K
11:01 31.99 32.12 31.96 32.09 3.4K
11:02 32.12 32.14 32.12 32.14 0.4K
11:03 32.12 32.14 32.12 32.14 1.2K
11:04 32.11 32.11 32.06 32.06 2.6K
11:05 32.01 32.01 31.97 31.97 1.3K
11:06 32.00 32.00 31.92 31.92 4.7K
11:07 31.89 31.93 31.89 31.91 2.0K
11:08 31.94 31.94 31.85 31.85 2.0K
11:09 31.82 31.84 31.77 31.77 2.7K
11:10 31.75 31.78 31.69 31.73 3.7K
11:11 31.66 31.66 31.66 31.66 1.0K
11:12 31.55 31.59 31.55 31.59 2.4K
11:13 31.67 31.67 31.61 31.61 1.9K
11:14 31.66 31.66 31.41 31.41 6.5K
11:15 31.48 31.48 31.40 31.44 8.7K
11:16 31.41 31.41 31.37 31.37 1.4K
11:17 31.52 31.52 31.46 31.46 0.7K
11:18 31.52 31.63 31.51 31.63 1.7K
11:19 31.71 31.71 31.62 31.62 4.0K
11:20 31.64 31.69 31.63 31.69 1.8K
11:21 31.68 31.68 31.63 31.63 0.8K
11:22 31.58 31.58 31.58 31.58 1.7K
11:23 31.55 31.55 31.44 31.44 1.7K
11:24 31.45 31.45 31.39 31.39 0.6K
11:25 31.36 31.36 31.35 31.35 0.7K
11:26 31.42 31.42 31.29 31.29 2.8K
11:27 31.22 31.25 31.20 31.20 3.8K
11:28 31.15 31.19 31.15 31.17 1.1K
11:29 31.17 31.19 31.06 31.07 5.9K
11:30 31.11 31.11 31.11 31.11 0.3K
11:31 31.25 31.33 31.25 31.33 3.6K
11:32 31.25 31.26 31.23 31.23 2.1K
11:33 31.26 31.27 31.18 31.20 3.6K
11:34 31.21 31.21 31.21 31.21 0.6K
11:35 31.34 31.44 31.34 31.44 2.5K
11:36 31.49 31.49 31.49 31.49 0.3K
11:38 31.53 31.59 31.52 31.59 2.7K
11:40 31.69 31.69 31.69 31.69 0.5K
11:41 31.79 31.79 31.67 31.67 0.6K
11:42 31.77 31.77 31.69 31.69 2.0K
11:44 31.70 31.70 31.70 31.70 0.1K
11:45 31.62 31.62 31.62 31.62 0.1K
11:49 31.74 31.74 31.70 31.70 1.7K
11:51 31.72 31.72 31.67 31.67 0.7K
11:52 31.66 31.68 31.66 31.67 1.7K
11:53 31.66 31.67 31.58 31.58 4.0K
11:54 31.57 31.63 31.57 31.61 1.9K
11:55 31.61 31.61 31.61 31.61 0.3K
11:56 31.65 31.65 31.65 31.65 0.1K
12:00 31.60 31.61 31.60 31.61 0.8K
12:03 31.55 31.55 31.53 31.53 5.8K
12:06 31.53 31.53 31.53 31.53 0.5K
12:07 31.58 31.58 31.51 31.51 0.2K
12:08 31.50 31.50 31.50 31.50 0.5K
12:10 31.54 31.54 31.53 31.53 1.1K
12:11 31.52 31.54 31.52 31.54 1.6K
12:12 31.56 31.56 31.56 31.56 0.2K
12:14 31.54 31.55 31.54 31.55 0.9K
12:18 31.49 31.49 31.49 31.49 0.2K
12:20 31.55 31.55 31.41 31.41 3.9K
12:21 31.42 31.44 31.38 31.38 1.2K
12:23 31.40 31.41 31.40 31.41 0.6K
12:24 31.42 31.42 31.42 31.42 0.2K
12:25 31.42 31.42 31.42 31.42 0.1K
12:26 31.42 31.42 31.41 31.41 0.6K
12:30 31.44 31.44 31.44 31.44 0.7K
12:31 31.50 31.50 31.50 31.50 0.1K
12:33 31.52 31.52 31.52 31.52 0.4K
12:35 31.53 31.53 31.53 31.53 0.8K
12:36 31.48 31.48 31.45 31.45 0.4K
12:37 31.45 31.45 31.45 31.45 0.2K
12:38 31.44 31.44 31.44 31.44 0.3K
12:39 31.41 31.41 31.41 31.41 0.1K
12:40 31.49 31.49 31.46 31.46 1.0K
12:41 31.44 31.44 31.41 31.41 0.5K
12:42 31.38 31.38 31.36 31.37 0.5K
12:44 31.39 31.39 31.39 31.39 0.1K
12:45 31.36 31.36 31.32 31.32 0.6K
12:46 31.33 31.33 31.31 31.31 0.7K
12:47 31.32 31.32 31.32 31.32 0.5K
12:48 31.32 31.32 31.31 31.31 0.3K
12:50 31.33 31.33 31.27 31.27 0.6K
12:51 31.33 31.34 31.29 31.29 0.5K
12:52 31.25 31.25 31.25 31.25 0.4K
12:53 31.24 31.30 31.24 31.30 1.9K
12:56 31.18 31.18 31.12 31.12 0.7K
12:58 31.10 31.10 31.10 31.10 5.4K
12:59 31.12 31.13 31.12 31.13 0.4K
13:00 31.09 31.20 31.09 31.20 7.2K
13:01 31.20 31.43 31.20 31.43 0.5K
13:02 31.27 31.27 31.27 31.27 0.6K
13:03 31.23 31.23 31.22 31.22 1.0K
13:04 31.22 31.22 31.16 31.16 2.0K
13:06 31.20 31.20 31.20 31.20 0.1K
13:07 31.18 31.18 31.18 31.18 2.9K
13:08 31.22 31.22 31.22 31.22 0.1K
13:09 31.19 31.19 31.13 31.15 2.6K
13:10 31.16 31.16 31.08 31.08 0.2K
13:14 31.15 31.22 31.15 31.17 4.3K
13:15 31.17 31.22 31.08 31.08 5.8K
13:16 31.26 31.26 31.26 31.26 0.2K
13:18 31.24 31.24 31.22 31.22 0.3K
13:19 31.20 31.34 31.20 31.34 4.7K
13:20 31.31 31.31 31.31 31.31 0.2K
13:23 31.28 31.32 31.28 31.32 1.0K
13:24 31.32 31.32 31.28 31.28 0.4K
13:25 31.27 31.27 31.27 31.27 0.3K
13:26 31.27 31.29 31.27 31.29 0.3K
13:28 31.26 31.26 31.26 31.26 0.3K
13:29 31.35 31.35 31.35 31.35 1.2K
13:30 31.33 31.33 31.33 31.33 0.1K
13:31 31.33 31.33 31.26 31.26 0.9K
13:35 31.34 31.34 31.34 31.34 0.2K
13:36 31.36 31.44 31.36 31.44 0.8K
13:37 31.41 31.41 31.41 31.41 0.5K
13:38 31.40 31.40 31.40 31.40 1.6K
13:40 31.49 31.49 31.46 31.46 0.4K
13:42 31.54 31.54 31.54 31.54 0.4K
13:45 31.61 31.64 31.58 31.58 1.9K
13:46 31.55 31.66 31.52 31.66 17.2K
13:47 31.67 31.67 31.65 31.65 1.5K
13:49 31.63 31.63 31.59 31.59 0.5K
13:50 31.54 31.63 31.53 31.63 2.4K
13:52 31.58 31.58 31.58 31.58 0.1K
13:53 31.60 31.60 31.60 31.60 0.1K
13:54 31.61 31.62 31.61 31.62 0.3K
13:58 31.67 31.75 31.67 31.74 1.2K
13:59 31.65 31.65 31.65 31.65 0.1K
14:00 31.73 31.76 31.73 31.76 1.3K
14:02 31.73 31.81 31.73 31.81 0.9K
14:04 31.82 31.82 31.82 31.82 0.2K
14:05 31.78 31.78 31.78 31.78 0.6K
14:08 31.79 31.80 31.74 31.74 2.3K
14:10 31.70 31.70 31.70 31.70 0.3K
14:11 31.69 31.69 31.69 31.69 0.3K
14:12 31.64 31.64 31.64 31.64 0.2K
14:15 31.64 31.66 31.63 31.66 1.1K
14:16 31.67 31.67 31.64 31.64 0.5K
14:18 31.67 31.67 31.67 31.67 0.2K
14:21 31.62 31.64 31.62 31.64 3.2K
14:22 31.64 31.64 31.64 31.64 0.8K
14:23 31.62 31.62 31.62 31.62 0.4K
14:25 31.58 31.58 31.58 31.58 0.2K
14:26 31.51 31.51 31.51 31.51 0.1K
14:27 31.50 31.50 31.50 31.50 0.2K
14:28 31.45 31.45 31.45 31.45 0.4K
14:29 31.39 31.39 31.39 31.39 0.4K
14:30 31.39 31.42 31.39 31.42 1.0K
14:31 31.43 31.49 31.43 31.49 1.4K
14:32 31.45 31.45 31.45 31.45 0.3K
14:34 31.52 31.52 31.52 31.52 0.2K
14:35 31.48 31.48 31.48 31.48 0.9K
14:36 31.52 31.54 31.52 31.54 0.4K
14:37 31.59 31.59 31.59 31.59 0.2K
14:40 31.63 31.63 31.63 31.63 0.3K
14:41 31.60 31.63 31.59 31.59 2.9K
14:42 31.55 31.55 31.55 31.55 0.2K
14:45 31.47 31.47 31.47 31.47 0.4K
14:46 31.44 31.44 31.44 31.44 0.5K
14:47 31.46 31.46 31.46 31.46 0.1K
14:48 31.43 31.43 31.43 31.43 0.7K
14:50 31.38 31.38 31.35 31.35 0.6K
14:51 31.34 31.34 31.20 31.29 2.8K
14:53 31.30 31.32 31.30 31.32 1.2K
14:54 31.27 31.28 31.27 31.28 1.0K
14:55 31.30 31.30 31.25 31.25 1.0K
14:56 31.23 31.23 31.23 31.23 0.1K
14:57 31.24 31.26 31.24 31.26 0.3K
14:58 31.25 31.25 31.25 31.25 0.2K
14:59 31.22 31.22 31.22 31.22 0.2K
15:00 31.21 31.27 31.20 31.27 0.9K
15:01 31.27 31.27 31.27 31.27 0.2K
15:04 31.22 31.23 31.16 31.23 7.4K
15:06 31.21 31.21 31.21 31.21 0.2K
15:08 31.18 31.18 31.18 31.18 0.3K
15:11 31.11 31.11 31.09 31.09 0.4K
15:13 31.14 31.14 31.14 31.14 0.1K
15:14 31.16 31.20 31.16 31.20 1.2K
15:15 31.22 31.22 31.22 31.22 0.1K
15:16 31.14 31.23 31.14 31.23 0.5K
15:17 31.22 31.25 31.22 31.23 0.9K
15:18 31.28 31.28 31.27 31.27 0.8K
15:20 31.31 31.31 31.28 31.28 0.7K
15:21 31.27 31.27 31.27 31.27 0.1K
15:22 31.32 31.35 31.32 31.32 0.9K
15:23 31.31 31.33 31.29 31.30 3.1K
15:25 31.32 31.32 31.32 31.32 0.5K
15:26 31.30 31.30 31.28 31.28 0.7K
15:27 31.31 31.32 31.28 31.28 1.4K
15:28 31.31 31.31 31.28 31.28 0.3K
15:29 31.28 31.28 31.23 31.24 1.2K
15:30 31.24 31.27 31.24 31.27 1.5K
15:31 31.32 31.32 31.29 31.29 1.2K
15:32 31.30 31.32 31.30 31.32 1.0K
15:33 31.36 31.36 31.36 31.36 0.5K
15:34 31.38 31.38 31.36 31.36 0.7K
15:35 31.35 31.35 31.34 31.34 0.4K
15:36 31.36 31.37 31.33 31.33 1.3K
15:37 31.34 31.43 31.34 31.38 3.1K
15:38 31.41 31.43 31.38 31.38 1.2K
15:39 31.37 31.37 31.31 31.31 1.9K
15:40 31.33 31.33 31.30 31.33 1.4K
15:41 31.30 31.30 31.28 31.28 1.1K
15:42 31.28 31.33 31.27 31.27 1.1K
15:43 31.25 31.28 31.25 31.28 1.2K
15:44 31.27 31.27 31.22 31.25 2.8K
15:45 31.26 31.26 31.25 31.25 1.0K
15:46 31.23 31.25 31.21 31.23 2.2K
15:47 31.24 31.24 31.22 31.22 1.3K
15:48 31.20 31.25 31.20 31.25 2.3K
15:49 31.23 31.29 31.23 31.26 4.1K
15:50 31.24 31.27 31.24 31.27 1.8K
15:51 31.27 31.29 31.24 31.29 5.6K
15:52 31.28 31.30 31.27 31.30 1.3K
15:53 31.29 31.30 31.27 31.30 7.3K
15:54 31.27 31.30 31.26 31.28 5.8K
15:55 31.29 31.30 31.29 31.30 4.5K
15:56 31.28 31.32 31.28 31.29 9.5K
15:57 31.31 31.31 31.28 31.29 8.6K
15:58 31.26 31.28 31.25 31.26 8.7K
15:59 31.25 31.27 31.23 31.24 9.5K
16:00 31.26 31.26 31.26 31.26 47.5K
16:01 31.26 31.26 31.26 31.26 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available