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 32.20 32.21 32.09 32.11 9.2K
09:31 32.14 32.14 31.89 31.91 16.9K
09:32 31.98 32.06 31.98 32.03 1.6K
09:33 32.10 32.17 32.10 32.13 1.2K
09:35 32.07 32.07 32.06 32.06 0.7K
09:36 32.03 32.07 32.00 32.00 2.0K
09:37 31.96 31.97 31.93 31.93 0.6K
09:38 32.00 32.05 31.97 32.05 0.3K
09:39 32.02 32.04 32.02 32.04 0.2K
09:40 32.06 32.07 32.00 32.00 3.4K
09:41 31.96 31.96 31.93 31.93 0.3K
09:42 31.90 31.90 31.88 31.88 1.2K
09:44 31.94 31.94 31.85 31.85 0.8K
09:45 31.83 31.87 31.80 31.80 1.6K
09:46 31.81 31.81 31.79 31.79 0.7K
09:47 31.75 31.75 31.75 31.75 16.0K
09:48 31.72 31.72 31.72 31.72 0.8K
09:49 31.79 31.88 31.79 31.88 2.0K
09:50 31.93 31.98 31.92 31.92 5.6K
09:51 32.00 32.10 32.00 32.10 4.0K
09:52 32.06 32.06 32.06 32.06 0.3K
09:53 32.19 32.23 32.18 32.21 4.6K
09:54 32.20 32.22 32.18 32.22 1.1K
09:55 32.25 32.25 32.25 32.25 0.6K
09:56 32.27 32.27 32.27 32.27 0.2K
09:57 32.22 32.22 32.22 32.22 0.6K
09:58 32.22 32.22 32.20 32.20 0.2K
09:59 32.21 32.22 32.21 32.22 0.3K
10:00 32.25 32.29 32.25 32.29 0.8K
10:01 32.25 32.25 32.20 32.22 0.3K
10:02 32.25 32.28 32.25 32.28 1.4K
10:03 32.23 32.28 32.20 32.28 0.9K
10:04 32.30 32.30 32.24 32.24 1.2K
10:05 32.29 32.29 32.29 32.29 0.2K
10:06 32.33 32.33 32.33 32.33 0.2K
10:07 32.28 32.30 32.25 32.29 1.2K
10:08 32.34 32.34 32.34 32.34 0.2K
10:09 32.33 32.33 32.33 32.33 0.2K
10:10 32.34 32.34 32.25 32.25 0.4K
10:11 32.21 32.21 32.19 32.19 1.3K
10:12 32.14 32.21 32.13 32.21 1.2K
10:13 32.20 32.22 32.20 32.22 1.5K
10:14 32.19 32.22 32.19 32.22 0.7K
10:15 32.20 32.20 32.20 32.20 1.5K
10:16 32.17 32.17 32.17 32.17 0.6K
10:17 32.13 32.13 32.12 32.13 1.1K
10:18 32.15 32.16 32.12 32.14 1.6K
10:19 32.18 32.20 32.18 32.19 1.3K
10:20 32.19 32.19 32.19 32.19 0.2K
10:22 32.22 32.22 32.16 32.16 0.8K
10:23 32.24 32.24 32.24 32.24 0.2K
10:24 32.21 32.21 32.18 32.20 1.1K
10:25 32.17 32.17 32.15 32.15 1.2K
10:26 32.13 32.17 32.11 32.11 0.9K
10:27 32.14 32.16 32.14 32.16 0.5K
10:28 32.20 32.24 32.15 32.24 1.8K
10:29 32.23 32.23 32.23 32.23 0.1K
10:30 32.14 32.14 32.14 32.14 0.6K
10:31 32.12 32.12 32.07 32.07 1.0K
10:32 32.09 32.12 32.09 32.12 0.7K
10:33 32.15 32.16 32.15 32.16 0.3K
10:34 32.21 32.21 32.21 32.21 0.1K
10:35 32.19 32.19 32.19 32.19 0.2K
10:36 32.22 32.25 32.22 32.25 0.2K
10:37 32.27 32.27 32.27 32.27 0.1K
10:38 32.22 32.28 32.22 32.28 1.4K
10:39 32.29 32.31 32.29 32.31 0.4K
10:40 32.28 32.31 32.26 32.26 0.8K
10:41 32.26 32.26 32.26 32.26 0.1K
10:43 32.23 32.23 32.19 32.19 0.6K
10:44 32.14 32.14 32.14 32.14 0.1K
10:45 32.12 32.13 32.12 32.13 0.2K
10:46 32.13 32.14 32.13 32.13 1.0K
10:47 32.08 32.08 32.08 32.08 0.3K
10:48 32.07 32.19 32.07 32.19 1.1K
10:49 32.17 32.17 32.13 32.13 0.4K
10:50 32.12 32.12 32.12 32.12 0.6K
10:51 32.10 32.10 32.10 32.10 0.1K
10:52 32.05 32.05 32.03 32.04 0.7K
10:53 32.00 32.00 32.00 32.00 0.7K
10:54 31.97 31.97 31.97 31.97 0.2K
10:55 31.96 31.96 31.92 31.92 1.1K
10:56 31.87 31.89 31.87 31.88 2.2K
10:57 31.93 31.93 31.93 31.93 0.2K
10:58 31.87 31.87 31.87 31.87 0.6K
10:59 31.88 31.88 31.88 31.88 0.2K
11:00 31.87 31.88 31.81 31.81 1.1K
11:01 31.79 31.79 31.78 31.79 3.5K
11:02 31.80 31.81 31.80 31.81 0.8K
11:03 31.79 31.79 31.77 31.78 1.5K
11:04 31.80 31.80 31.74 31.76 2.2K
11:05 31.77 31.77 31.77 31.77 0.1K
11:06 31.75 31.78 31.75 31.78 4.5K
11:07 31.79 31.80 31.78 31.78 4.0K
11:08 31.76 31.76 31.69 31.69 1.0K
11:09 31.68 31.68 31.68 31.68 0.3K
11:10 31.72 31.72 31.65 31.65 4.7K
11:11 31.67 31.67 31.66 31.66 0.5K
11:12 31.63 31.63 31.63 31.63 1.4K
11:14 31.66 31.66 31.61 31.64 1.4K
11:15 31.67 31.73 31.67 31.73 1.8K
11:16 31.70 31.70 31.67 31.70 1.5K
11:17 31.69 31.69 31.69 31.69 0.2K
11:18 31.70 31.72 31.70 31.72 0.2K
11:19 31.76 31.76 31.76 31.76 0.1K
11:20 31.80 31.80 31.79 31.80 2.7K
11:21 31.80 31.81 31.79 31.79 4.0K
11:22 31.80 31.80 31.80 31.80 7.3K
11:23 31.80 31.80 31.74 31.74 1.9K
11:24 31.73 31.74 31.73 31.74 0.2K
11:26 31.80 31.80 31.78 31.80 2.1K
11:27 31.80 31.80 31.79 31.80 6.8K
11:28 31.79 31.80 31.79 31.80 0.7K
11:29 31.79 31.80 31.77 31.77 0.5K
11:30 31.76 31.80 31.76 31.80 11.6K
11:31 31.80 31.83 31.80 31.81 15.4K
11:32 31.79 31.80 31.79 31.80 0.4K
11:33 31.81 31.81 31.80 31.81 4.8K
11:34 31.86 31.94 31.86 31.94 5.7K
11:35 31.93 31.95 31.93 31.95 0.7K
11:36 31.99 31.99 31.99 31.99 0.1K
11:37 32.00 32.00 32.00 32.00 0.4K
11:38 32.05 32.07 32.05 32.07 2.7K
11:39 32.04 32.04 32.00 32.00 1.7K
11:40 31.99 32.03 31.99 32.03 1.2K
11:43 32.04 32.05 32.04 32.05 0.5K
11:44 32.05 32.05 32.03 32.03 1.4K
11:45 32.03 32.03 32.03 32.03 0.3K
11:46 32.02 32.02 32.02 32.02 0.3K
11:47 32.06 32.08 32.06 32.08 0.5K
11:48 32.09 32.09 32.08 32.08 0.5K
11:49 32.07 32.07 32.06 32.06 0.5K
11:50 32.04 32.05 32.04 32.04 0.8K
11:51 32.03 32.03 32.03 32.03 0.2K
11:52 32.01 32.01 31.96 31.98 2.1K
11:53 32.00 32.00 32.00 32.00 0.6K
11:54 32.03 32.06 32.03 32.06 0.6K
11:55 32.06 32.06 32.05 32.05 1.4K
11:56 32.04 32.09 32.04 32.09 3.5K
11:57 32.11 32.11 32.11 32.11 1.5K
11:58 32.16 32.16 32.16 32.16 0.3K
11:59 32.16 32.16 32.15 32.15 0.3K
12:00 32.14 32.19 32.14 32.18 2.3K
12:01 32.19 32.19 32.19 32.19 0.1K
12:02 32.23 32.23 32.23 32.23 0.3K
12:03 32.25 32.25 32.20 32.20 1.6K
12:04 32.19 32.19 32.14 32.15 0.8K
12:05 32.13 32.15 32.13 32.15 0.6K
12:06 32.13 32.13 32.11 32.11 2.1K
12:07 32.10 32.10 32.05 32.05 2.8K
12:08 32.03 32.08 32.03 32.08 2.0K
12:09 32.11 32.11 32.11 32.11 0.3K
12:10 32.13 32.13 32.13 32.13 0.2K
12:11 32.17 32.17 32.17 32.17 0.6K
12:13 32.21 32.21 32.14 32.15 2.3K
12:14 32.13 32.13 32.13 32.13 0.1K
12:15 32.13 32.13 32.11 32.11 0.2K
12:16 32.10 32.10 32.09 32.10 0.6K
12:17 32.05 32.07 32.05 32.07 0.3K
12:18 32.06 32.08 32.06 32.06 0.8K
12:20 32.07 32.07 32.03 32.03 1.3K
12:22 32.00 32.00 32.00 32.00 0.6K
12:23 31.98 31.99 31.98 31.99 0.7K
12:24 32.00 32.01 32.00 32.01 0.6K
12:25 32.02 32.02 32.01 32.01 0.5K
12:26 32.01 32.01 32.00 32.00 0.3K
12:27 32.01 32.04 32.01 32.04 0.2K
12:28 32.04 32.04 32.02 32.02 0.5K
12:29 32.04 32.04 32.03 32.03 0.2K
12:30 32.06 32.07 32.05 32.05 2.1K
12:31 32.05 32.05 31.91 31.92 3.0K
12:32 31.96 31.96 31.96 31.96 0.3K
12:33 31.91 31.93 31.91 31.93 0.2K
12:34 31.92 31.92 31.92 31.92 0.2K
12:35 31.91 31.91 31.90 31.90 0.6K
12:36 31.89 31.89 31.87 31.87 0.2K
12:38 31.86 31.86 31.84 31.84 0.7K
12:39 31.84 31.84 31.84 31.84 0.2K
12:40 31.81 31.81 31.76 31.76 0.2K
12:45 31.76 31.76 31.71 31.72 0.7K
12:46 31.76 31.76 31.73 31.73 0.2K
12:47 31.71 31.71 31.69 31.69 1.0K
12:48 31.68 31.82 31.68 31.79 6.6K
12:49 31.76 31.76 31.76 31.76 0.5K
12:50 31.76 31.76 31.75 31.76 0.9K
12:53 31.78 31.78 31.74 31.74 1.0K
12:55 31.84 31.84 31.79 31.79 0.5K
12:56 31.77 31.77 31.74 31.74 0.5K
12:57 31.72 31.73 31.72 31.73 0.7K
12:58 31.70 31.70 31.70 31.70 0.2K
13:00 31.69 31.69 31.65 31.65 1.0K
13:02 31.61 31.61 31.61 31.61 0.5K
13:03 31.64 31.64 31.62 31.62 0.4K
13:04 31.66 31.67 31.66 31.67 0.5K
13:05 31.70 31.72 31.70 31.70 0.5K
13:06 31.67 31.67 31.64 31.64 0.5K
13:07 31.62 31.62 31.58 31.58 0.5K
13:08 31.55 31.55 31.54 31.54 0.2K
13:09 31.52 31.52 31.52 31.52 0.2K
13:10 31.49 31.49 31.47 31.48 1.4K
13:11 31.50 31.50 31.50 31.50 0.2K
13:12 31.45 31.46 31.45 31.46 0.3K
13:14 31.50 31.50 31.50 31.50 5.0K
13:16 31.66 31.66 31.66 31.66 0.1K
13:18 31.68 31.68 31.57 31.64 0.4K
13:19 31.56 31.56 31.56 31.56 0.3K
13:20 31.59 31.59 31.57 31.57 1.4K
13:23 31.62 31.62 31.57 31.57 0.7K
13:24 31.52 31.52 31.52 31.52 0.1K
13:25 31.49 31.49 31.49 31.49 0.1K
13:26 31.48 31.48 31.47 31.47 0.5K
13:27 31.47 31.47 31.47 31.47 0.2K
13:28 31.41 31.41 31.41 31.41 0.5K
13:29 31.39 31.39 31.39 31.39 0.2K
13:31 31.44 31.44 31.44 31.44 0.1K
13:33 31.44 31.44 31.42 31.42 0.5K
13:34 31.41 31.41 31.39 31.39 1.0K
13:35 31.48 31.51 31.48 31.51 2.0K
13:36 31.50 31.50 31.50 31.50 0.5K
13:38 31.56 31.57 31.53 31.53 1.5K
13:39 31.58 31.59 31.53 31.53 0.5K
13:40 31.56 31.56 31.52 31.52 0.5K
13:41 31.55 31.61 31.55 31.59 0.6K
13:42 31.57 31.57 31.57 31.57 0.1K
13:43 31.65 31.70 31.65 31.70 0.2K
13:44 31.64 31.64 31.64 31.64 0.2K
13:45 31.62 31.62 31.62 31.62 0.1K
13:46 31.62 31.62 31.58 31.58 0.5K
13:47 31.57 31.59 31.57 31.59 0.5K
13:48 31.61 31.67 31.61 31.67 0.7K
13:49 31.65 31.65 31.61 31.61 0.5K
13:50 31.60 31.60 31.56 31.60 0.9K
13:51 31.61 31.62 31.61 31.62 0.6K
13:53 31.65 31.66 31.65 31.66 0.3K
13:55 31.66 31.66 31.65 31.65 0.5K
13:56 31.64 31.65 31.63 31.63 1.2K
13:57 31.62 31.63 31.62 31.63 0.5K
14:00 31.66 31.66 31.64 31.64 0.7K
14:01 31.68 31.69 31.68 31.69 0.3K
14:03 31.71 31.71 31.71 31.71 0.2K
14:04 31.70 31.70 31.67 31.67 1.1K
14:05 31.65 31.65 31.65 31.65 0.2K
14:06 31.62 31.65 31.62 31.65 0.6K
14:07 31.62 31.62 31.62 31.62 0.4K
14:08 31.61 31.61 31.59 31.59 0.4K
14:09 31.61 31.61 31.61 31.61 0.2K
14:10 31.63 31.63 31.59 31.59 0.5K
14:11 31.57 31.57 31.57 31.57 0.1K
14:12 31.59 31.59 31.55 31.55 0.4K
14:13 31.53 31.53 31.53 31.53 0.4K
14:14 31.52 31.52 31.52 31.52 0.3K
14:15 31.56 31.56 31.56 31.56 0.3K
14:16 31.58 31.60 31.58 31.60 2.2K
14:17 31.62 31.64 31.62 31.64 0.3K
14:18 31.63 31.63 31.63 31.63 0.7K
14:19 31.67 31.67 31.67 31.67 0.2K
14:20 31.67 31.67 31.65 31.65 1.1K
14:21 31.62 31.62 31.61 31.61 0.2K
14:23 31.61 31.61 31.61 31.61 0.2K
14:24 31.63 31.63 31.63 31.63 0.1K
14:25 31.65 31.65 31.59 31.59 0.7K
14:26 31.61 31.62 31.61 31.62 0.5K
14:27 31.60 31.60 31.59 31.59 0.6K
14:28 31.57 31.57 31.55 31.55 0.5K
14:29 31.54 31.54 31.53 31.54 1.0K
14:30 31.58 31.87 31.58 31.87 8.4K
14:31 31.77 31.77 31.77 31.77 1.9K
14:32 31.79 31.84 31.79 31.80 1.5K
14:33 31.81 31.82 31.76 31.76 0.7K
14:35 31.74 31.74 31.69 31.69 0.6K
14:36 31.68 31.72 31.68 31.72 0.9K
14:38 31.66 31.66 31.65 31.65 0.8K
14:39 31.64 31.64 31.64 31.64 0.2K
14:40 31.60 31.61 31.58 31.61 0.8K
14:41 31.60 31.60 31.56 31.56 0.4K
14:42 31.55 31.55 31.52 31.52 1.1K
14:43 31.53 31.55 31.53 31.55 0.7K
14:45 31.52 31.52 31.52 31.52 0.3K
14:46 31.57 31.60 31.56 31.56 0.6K
14:47 31.58 31.58 31.55 31.55 0.7K
14:49 31.56 31.56 31.56 31.56 0.5K
14:50 31.58 31.61 31.58 31.61 0.3K
14:51 31.58 31.59 31.57 31.59 0.4K
14:52 31.56 31.56 31.54 31.54 0.9K
14:53 31.61 31.61 31.53 31.53 1.2K
14:54 31.54 31.54 31.53 31.53 0.2K
14:55 31.52 31.52 31.51 31.51 0.2K
14:56 31.50 31.50 31.48 31.48 0.4K
14:57 31.47 31.47 31.47 31.47 0.2K
14:58 31.45 31.49 31.45 31.49 0.9K
15:00 31.43 31.50 31.43 31.50 0.6K
15:03 31.48 31.48 31.48 31.48 0.7K
15:04 31.47 31.47 31.47 31.47 0.1K
15:05 31.46 31.47 31.45 31.47 0.8K
15:06 31.46 31.46 31.43 31.43 0.4K
15:07 31.38 31.40 31.38 31.40 0.4K
15:08 31.39 31.39 31.39 31.39 0.3K
15:09 31.42 31.42 31.39 31.39 1.0K
15:10 31.40 31.40 31.40 31.40 0.1K
15:11 31.42 31.43 31.42 31.43 0.3K
15:12 31.43 31.43 31.40 31.41 0.7K
15:13 31.38 31.38 31.36 31.38 0.7K
15:14 31.37 31.39 31.32 31.32 1.4K
15:15 31.30 31.34 31.29 31.34 1.8K
15:16 31.32 31.32 31.28 31.28 0.7K
15:17 31.28 31.28 31.27 31.27 0.3K
15:18 31.33 31.33 31.29 31.29 0.9K
15:19 31.28 31.28 31.25 31.25 0.3K
15:20 31.30 31.31 31.26 31.26 0.3K
15:21 31.29 31.29 31.29 31.29 0.1K
15:22 31.30 31.32 31.30 31.30 0.5K
15:23 31.36 31.36 31.36 31.36 0.3K
15:24 31.32 31.35 31.32 31.35 0.3K
15:25 31.38 31.38 31.35 31.38 0.4K
15:26 31.40 31.40 31.37 31.38 1.2K
15:27 31.39 31.42 31.39 31.42 0.4K
15:28 31.37 31.37 31.37 31.37 1.5K
15:29 31.36 31.36 31.33 31.35 1.6K
15:30 31.36 31.36 31.32 31.34 1.3K
15:31 31.32 31.33 31.32 31.33 0.3K
15:32 31.32 31.32 31.30 31.32 0.6K
15:33 31.30 31.32 31.30 31.32 0.4K
15:34 31.33 31.35 31.32 31.32 0.5K
15:35 31.32 31.32 31.30 31.31 1.8K
15:36 31.31 31.31 31.26 31.26 1.9K
15:37 31.23 31.23 31.20 31.22 1.8K
15:38 31.19 31.19 31.18 31.18 1.4K
15:39 31.18 31.20 31.18 31.20 0.4K
15:40 31.21 31.22 31.18 31.18 1.7K
15:41 31.20 31.21 31.20 31.21 0.9K
15:42 31.21 31.21 31.17 31.18 0.6K
15:43 31.18 31.20 31.18 31.18 1.2K
15:44 31.19 31.19 31.16 31.18 2.4K
15:45 31.17 31.17 31.16 31.16 0.2K
15:46 31.16 31.16 31.11 31.11 2.5K
15:47 31.11 31.11 31.10 31.10 1.5K
15:48 31.10 31.11 31.04 31.04 14.9K
15:49 31.03 31.05 31.03 31.03 3.4K
15:50 31.05 31.09 31.03 31.09 3.4K
15:51 31.11 31.11 31.07 31.10 3.4K
15:52 31.11 31.15 31.10 31.15 2.1K
15:53 31.15 31.18 31.15 31.18 2.1K
15:54 31.27 31.31 31.26 31.27 10.2K
15:55 31.25 31.33 31.25 31.33 9.3K
15:56 31.35 31.37 31.32 31.32 6.7K
15:57 31.33 31.36 31.33 31.35 3.1K
15:58 31.33 31.34 31.31 31.33 3.8K
15:59 31.31 31.34 31.31 31.34 5.7K
16:00 31.34 31.34 31.34 31.34 61.0K
16:01 31.34 31.34 31.34 31.34 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available