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 42.23 42.29 42.23 42.25 10.5K
09:31 42.16 42.16 42.10 42.12 2.1K
09:32 42.10 42.12 42.06 42.12 3.0K
09:33 42.06 42.09 42.06 42.07 0.9K
09:34 42.06 42.06 42.02 42.02 0.4K
09:35 42.01 42.01 41.98 41.98 0.9K
09:36 41.98 42.03 41.98 42.03 0.2K
09:37 41.96 42.03 41.96 42.03 1.4K
09:38 42.08 42.09 42.06 42.06 0.3K
09:39 42.09 42.13 42.07 42.13 0.5K
09:40 42.12 42.12 42.09 42.09 0.6K
09:43 42.09 42.09 42.09 42.09 0.7K
09:45 42.08 42.08 42.05 42.05 3.2K
09:46 42.03 42.03 42.03 42.03 0.5K
09:47 42.07 42.07 42.05 42.05 2.5K
09:48 42.01 42.01 41.96 41.96 1.0K
09:50 41.98 42.07 41.98 42.04 0.7K
09:51 42.00 42.00 42.00 42.00 0.1K
09:55 41.99 41.99 41.99 41.99 0.1K
09:56 42.00 42.00 41.99 41.99 1.6K
09:57 41.98 41.98 41.96 41.96 1.7K
09:58 41.96 41.96 41.95 41.95 3.0K
09:59 41.93 41.93 41.90 41.93 1.3K
10:00 41.87 41.87 41.82 41.82 0.4K
10:01 41.81 41.82 41.77 41.77 2.4K
10:02 41.75 41.75 41.74 41.74 0.3K
10:04 41.81 41.83 41.81 41.83 1.0K
10:05 41.80 41.82 41.78 41.82 0.7K
10:06 41.75 41.75 41.75 41.75 0.1K
10:07 41.75 41.75 41.71 41.71 0.6K
10:08 41.68 41.68 41.65 41.65 1.6K
10:10 41.63 41.63 41.62 41.62 0.7K
10:11 41.67 41.68 41.66 41.66 0.5K
10:13 41.61 41.61 41.55 41.55 1.1K
10:14 41.60 41.60 41.60 41.60 0.6K
10:15 41.62 41.62 41.62 41.62 0.9K
10:16 41.63 41.63 41.62 41.62 2.5K
10:19 41.61 41.61 41.50 41.50 1.2K
10:21 41.54 41.54 41.54 41.54 0.2K
10:23 41.55 41.55 41.55 41.55 0.1K
10:24 41.58 41.58 41.57 41.57 1.6K
10:25 41.55 41.55 41.55 41.55 0.1K
10:26 41.54 41.54 41.54 41.54 0.2K
10:27 41.53 41.53 41.53 41.53 0.5K
10:28 41.51 41.51 41.47 41.50 1.6K
10:29 41.52 41.52 41.51 41.51 0.7K
10:30 41.47 41.49 41.45 41.49 2.6K
10:32 41.45 41.45 41.40 41.40 0.7K
10:34 41.38 41.38 41.38 41.38 0.1K
10:35 41.37 41.41 41.37 41.41 0.7K
10:36 41.38 41.38 41.38 41.38 0.1K
10:37 41.42 41.42 41.42 41.42 0.1K
10:38 41.39 41.39 41.36 41.36 1.2K
10:39 41.39 41.45 41.39 41.45 2.4K
10:40 41.49 41.50 41.48 41.48 1.1K
10:41 41.45 41.51 41.45 41.51 2.0K
10:42 41.49 41.49 41.46 41.46 0.9K
10:43 41.45 41.45 41.45 41.45 0.1K
10:44 41.52 41.52 41.46 41.46 5.2K
10:45 41.44 41.44 41.44 41.44 0.4K
10:46 41.41 41.41 41.41 41.41 0.3K
10:48 41.44 41.46 41.43 41.46 1.9K
10:50 41.45 41.45 41.38 41.38 3.2K
10:51 41.39 41.40 41.37 41.39 1.6K
10:52 41.40 41.41 41.36 41.36 4.1K
10:53 41.33 41.38 41.33 41.34 4.1K
10:54 41.33 41.33 41.33 41.33 0.5K
10:55 41.39 41.41 41.39 41.41 2.6K
10:56 41.42 41.48 41.42 41.48 1.5K
10:57 41.47 41.47 41.45 41.45 1.5K
10:58 41.43 41.43 41.42 41.42 1.1K
10:59 41.42 41.42 41.42 41.42 0.7K
11:00 41.41 41.41 41.35 41.35 1.8K
11:01 41.35 41.36 41.35 41.36 0.5K
11:02 41.33 41.33 41.33 41.33 0.1K
11:03 41.30 41.34 41.29 41.34 2.7K
11:04 41.33 41.35 41.33 41.35 0.3K
11:05 41.33 41.33 41.33 41.33 0.1K
11:06 41.35 41.36 41.35 41.35 1.1K
11:07 41.38 41.39 41.38 41.39 2.2K
11:09 41.38 41.38 41.37 41.37 3.3K
11:10 41.36 41.40 41.36 41.40 1.7K
11:11 41.40 41.40 41.33 41.33 2.7K
11:12 41.31 41.31 41.26 41.26 2.8K
11:13 41.26 41.26 41.25 41.25 0.2K
11:15 41.31 41.35 41.31 41.35 5.7K
11:16 41.36 41.37 41.30 41.35 5.3K
11:17 41.35 41.35 41.29 41.29 3.7K
11:18 41.32 41.32 41.32 41.32 0.5K
11:19 41.33 41.35 41.30 41.30 4.9K
11:20 41.32 41.35 41.32 41.34 1.5K
11:22 41.33 41.33 41.31 41.31 2.9K
11:23 41.32 41.33 41.32 41.33 1.3K
11:24 41.30 41.34 41.30 41.33 1.0K
11:25 41.32 41.32 41.28 41.30 4.4K
11:27 41.27 41.27 41.27 41.27 0.1K
11:28 41.27 41.27 41.27 41.27 0.1K
11:29 41.27 41.28 41.27 41.28 0.4K
11:30 41.27 41.27 41.22 41.22 3.9K
11:31 41.20 41.20 41.19 41.19 0.6K
11:32 41.19 41.21 41.18 41.18 3.2K
11:33 41.18 41.29 41.18 41.27 3.6K
11:34 41.23 41.23 41.16 41.21 2.8K
11:35 41.21 41.23 41.21 41.23 0.7K
11:36 41.21 41.21 41.21 41.21 2.2K
11:37 41.23 41.23 41.20 41.20 3.0K
11:38 41.20 41.23 41.20 41.23 0.8K
11:40 41.21 41.28 41.17 41.28 6.2K
11:41 41.30 41.30 41.26 41.26 0.3K
11:42 41.26 41.27 41.26 41.26 0.6K
11:43 41.33 41.33 41.33 41.33 0.1K
11:44 41.37 41.37 41.37 41.37 0.2K
11:45 41.39 41.39 41.39 41.39 0.1K
11:46 41.42 41.43 41.42 41.43 0.2K
11:47 41.42 41.42 41.42 41.42 0.4K
11:48 41.42 41.42 41.41 41.41 0.2K
11:50 41.45 41.45 41.42 41.42 2.6K
11:51 41.41 41.47 41.41 41.47 1.0K
11:52 41.50 41.54 41.50 41.54 0.6K
11:53 41.55 41.55 41.55 41.55 0.1K
11:55 41.53 41.53 41.53 41.53 0.5K
11:56 41.52 41.52 41.52 41.52 0.1K
11:57 41.54 41.54 41.54 41.54 1.1K
11:58 41.50 41.50 41.50 41.50 1.0K
12:01 41.53 41.53 41.53 41.53 0.1K
12:02 41.49 41.49 41.46 41.46 1.5K
12:04 41.51 41.53 41.51 41.53 0.2K
12:05 41.51 41.55 41.48 41.55 2.9K
12:06 41.53 41.53 41.53 41.53 0.5K
12:07 41.51 41.51 41.50 41.50 1.2K
12:08 41.49 41.49 41.48 41.48 0.6K
12:09 41.48 41.48 41.48 41.48 0.1K
12:10 41.48 41.48 41.47 41.47 1.0K
12:11 41.43 41.43 41.43 41.43 0.1K
12:12 41.42 41.42 41.42 41.42 0.3K
12:13 41.43 41.43 41.43 41.43 0.4K
12:14 41.45 41.45 41.45 41.45 1.3K
12:15 41.44 41.44 41.44 41.44 0.1K
12:16 41.43 41.43 41.43 41.43 0.3K
12:17 41.43 41.43 41.43 41.43 0.1K
12:18 41.45 41.45 41.45 41.45 0.1K
12:19 41.43 41.43 41.43 41.43 0.5K
12:20 41.41 41.41 41.41 41.41 0.9K
12:23 41.41 41.41 41.41 41.41 0.5K
12:25 41.40 41.40 41.40 41.40 0.1K
12:26 41.39 41.39 41.39 41.39 1.9K
12:27 41.41 41.46 41.41 41.46 3.7K
12:28 41.43 41.43 41.40 41.40 2.1K
12:29 41.37 41.37 41.37 41.37 0.1K
12:30 41.37 41.37 41.32 41.32 1.9K
12:31 41.29 41.34 41.29 41.34 1.5K
12:33 41.30 41.30 41.30 41.30 0.2K
12:34 41.33 41.33 41.33 41.33 0.3K
12:36 41.31 41.31 41.27 41.27 1.6K
12:37 41.28 41.28 41.26 41.26 0.5K
12:38 41.29 41.30 41.29 41.29 0.9K
12:39 41.31 41.32 41.31 41.32 0.6K
12:40 41.32 41.32 41.32 41.32 0.9K
12:42 41.36 41.36 41.36 41.36 0.7K
12:43 41.34 41.34 41.34 41.34 0.1K
12:44 41.34 41.34 41.34 41.34 0.9K
12:45 41.34 41.34 41.33 41.33 0.5K
12:46 41.34 41.34 41.34 41.34 0.1K
12:47 41.34 41.34 41.34 41.34 0.1K
12:48 41.32 41.33 41.32 41.33 1.0K
12:50 41.31 41.31 41.31 41.31 0.4K
12:51 41.30 41.34 41.30 41.34 4.7K
12:52 41.35 41.35 41.35 41.35 0.2K
12:53 41.35 41.35 41.35 41.35 0.1K
12:54 41.35 41.35 41.35 41.35 0.4K
12:55 41.31 41.31 41.31 41.31 1.9K
12:57 41.32 41.35 41.32 41.35 0.4K
12:58 41.35 41.35 41.35 41.35 0.6K
12:59 41.34 41.34 41.33 41.33 1.0K
13:00 41.34 41.36 41.33 41.36 1.1K
13:01 41.37 41.38 41.37 41.38 0.3K
13:02 41.38 41.38 41.38 41.38 0.2K
13:04 41.40 41.40 41.40 41.40 0.4K
13:05 41.37 41.37 41.37 41.37 1.4K
13:07 41.40 41.40 41.40 41.40 0.4K
13:08 41.41 41.41 41.41 41.41 0.2K
13:09 41.43 41.43 41.43 41.43 0.6K
13:10 41.46 41.46 41.43 41.43 2.3K
13:11 41.43 41.43 41.38 41.38 3.7K
13:12 41.37 41.37 41.36 41.37 1.0K
13:13 41.38 41.40 41.38 41.38 1.4K
13:14 41.37 41.37 41.36 41.36 0.5K
13:18 41.35 41.35 41.35 41.35 0.1K
13:21 41.38 41.38 41.35 41.35 0.2K
13:22 41.38 41.38 41.35 41.35 0.3K
13:24 41.39 41.39 41.35 41.35 0.2K
13:25 41.35 41.46 41.35 41.46 1.7K
13:28 41.37 41.37 41.36 41.36 2.5K
13:31 41.37 41.40 41.37 41.40 0.9K
13:32 41.41 41.41 41.41 41.41 0.1K
13:33 41.39 41.41 41.39 41.41 0.2K
13:35 41.40 41.42 41.40 41.42 0.4K
13:36 41.43 41.43 41.42 41.42 0.8K
13:38 41.41 41.41 41.40 41.40 1.7K
13:39 41.39 41.39 41.39 41.39 1.1K
13:40 41.37 41.37 41.37 41.37 0.1K
13:41 41.38 41.38 41.38 41.38 0.1K
13:44 41.37 41.38 41.36 41.38 2.4K
13:45 41.37 41.37 41.37 41.37 0.1K
13:48 41.40 41.41 41.40 41.41 0.6K
13:49 41.41 41.41 41.41 41.41 1.4K
13:52 41.45 41.45 41.45 41.45 0.1K
13:53 41.46 41.47 41.46 41.47 0.9K
13:54 41.49 41.49 41.49 41.49 0.2K
13:55 41.49 41.49 41.45 41.45 0.5K
13:56 41.44 41.45 41.44 41.44 1.0K
13:59 41.45 41.46 41.45 41.46 0.8K
14:01 41.45 41.47 41.45 41.47 1.2K
14:02 41.48 41.48 41.48 41.48 1.1K
14:03 41.46 41.46 41.46 41.46 1.6K
14:06 41.47 41.47 41.47 41.47 0.1K
14:07 41.49 41.50 41.49 41.50 0.6K
14:08 41.50 41.50 41.49 41.49 1.8K
14:09 41.49 41.50 41.47 41.47 0.6K
14:10 41.46 41.46 41.45 41.45 1.0K
14:11 41.45 41.45 41.45 41.45 0.1K
14:13 41.44 41.44 41.44 41.44 0.3K
14:15 41.45 41.45 41.43 41.43 1.0K
14:16 41.46 41.47 41.46 41.47 1.6K
14:19 41.48 41.48 41.45 41.45 1.7K
14:21 41.45 41.45 41.44 41.44 1.6K
14:23 41.46 41.47 41.46 41.47 0.6K
14:25 41.48 41.48 41.45 41.45 1.0K
14:26 41.44 41.44 41.44 41.44 0.1K
14:27 41.44 41.44 41.44 41.44 0.1K
14:28 41.47 41.48 41.47 41.48 0.8K
14:29 41.52 41.52 41.52 41.52 0.2K
14:30 41.50 41.50 41.48 41.48 1.7K
14:31 41.46 41.46 41.46 41.46 0.7K
14:32 41.45 41.45 41.45 41.45 0.2K
14:36 41.46 41.46 41.45 41.45 1.5K
14:37 41.46 41.46 41.45 41.46 1.2K
14:39 41.47 41.47 41.46 41.46 0.7K
14:40 41.47 41.47 41.46 41.46 1.6K
14:41 41.46 41.47 41.46 41.47 0.4K
14:42 41.46 41.46 41.46 41.46 1.7K
14:43 41.44 41.46 41.44 41.46 2.0K
14:44 41.45 41.45 41.45 41.45 0.1K
14:45 41.46 41.46 41.46 41.46 1.0K
14:46 41.45 41.45 41.42 41.42 2.1K
14:47 41.40 41.40 41.40 41.40 0.1K
14:48 41.40 41.40 41.40 41.40 0.1K
14:51 41.40 41.40 41.37 41.38 4.0K
14:52 41.40 41.40 41.40 41.40 0.9K
14:54 41.38 41.38 41.37 41.37 2.3K
14:56 41.35 41.35 41.34 41.34 1.5K
14:57 41.38 41.39 41.37 41.37 2.2K
14:58 41.36 41.36 41.36 41.36 0.1K
15:01 41.36 41.36 41.36 41.36 0.1K
15:02 41.40 41.40 41.39 41.39 0.9K
15:03 41.40 41.40 41.40 41.40 0.1K
15:04 41.40 41.40 41.38 41.38 1.3K
15:05 41.38 41.38 41.38 41.38 0.2K
15:06 41.38 41.38 41.38 41.38 0.3K
15:07 41.39 41.42 41.39 41.42 1.1K
15:08 41.41 41.41 41.41 41.41 0.4K
15:09 41.42 41.42 41.42 41.42 0.6K
15:10 41.44 41.44 41.44 41.44 0.1K
15:11 41.42 41.42 41.42 41.42 1.1K
15:12 41.42 41.42 41.37 41.37 3.2K
15:13 41.39 41.40 41.38 41.40 0.7K
15:14 41.40 41.40 41.40 41.40 0.1K
15:15 41.38 41.42 41.38 41.42 0.9K
15:18 41.43 41.44 41.43 41.44 0.3K
15:19 41.43 41.43 41.41 41.41 1.5K
15:20 41.42 41.44 41.42 41.44 0.8K
15:22 41.42 41.42 41.42 41.42 1.0K
15:23 41.41 41.41 41.40 41.40 3.3K
15:24 41.42 41.43 41.42 41.43 0.6K
15:25 41.44 41.46 41.44 41.46 0.2K
15:27 41.47 41.47 41.47 41.47 1.8K
15:28 41.47 41.49 41.46 41.49 2.1K
15:29 41.47 41.47 41.47 41.47 0.1K
15:30 41.51 41.51 41.50 41.50 0.8K
15:31 41.53 41.55 41.53 41.55 0.3K
15:32 41.56 41.56 41.56 41.56 0.2K
15:33 41.54 41.56 41.54 41.56 1.0K
15:34 41.55 41.55 41.54 41.54 0.6K
15:35 41.55 41.61 41.55 41.61 4.5K
15:37 41.62 41.62 41.62 41.62 0.2K
15:38 41.62 41.64 41.62 41.64 0.7K
15:39 41.60 41.60 41.56 41.59 4.4K
15:41 41.57 41.57 41.56 41.56 1.3K
15:42 41.60 41.62 41.60 41.60 2.5K
15:45 41.62 41.62 41.51 41.51 3.8K
15:47 41.52 41.52 41.51 41.51 2.5K
15:48 41.51 41.52 41.48 41.52 6.2K
15:49 41.53 41.53 41.45 41.45 6.3K
15:50 41.46 41.47 41.45 41.46 3.9K
15:51 41.48 41.48 41.46 41.46 2.6K
15:52 41.46 41.47 41.43 41.43 3.6K
15:53 41.45 41.45 41.45 41.45 0.3K
15:54 41.45 41.45 41.39 41.41 11.4K
15:55 41.37 41.40 41.37 41.40 6.3K
15:56 41.38 41.40 41.37 41.39 7.9K
15:57 41.38 41.38 41.36 41.36 4.8K
15:58 41.38 41.38 41.37 41.38 6.5K
15:59 41.38 41.38 41.34 41.37 11.1K
16:00 41.35 41.35 41.35 41.35 26.2K
16:01 41.35 41.35 41.35 41.35 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available