Endeavour Mining

EDV
🏛️ canada →
60.18
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 42.19 42.19 42.04 42.04 9.1K
09:31 42.18 42.18 42.02 42.02 4.1K
09:32 42.16 42.16 42.14 42.14 0.8K
09:33 42.14 42.14 41.94 41.94 6.4K
09:34 41.94 42.00 41.94 42.00 2.8K
09:35 42.05 42.06 42.01 42.06 5.0K
09:36 42.07 42.07 42.07 42.07 0.3K
09:37 42.08 42.14 42.08 42.13 2.1K
09:38 42.11 42.11 42.11 42.11 0.6K
09:39 42.11 42.14 42.11 42.14 1.0K
09:40 42.15 42.25 42.15 42.25 2.0K
09:41 42.20 42.20 42.19 42.19 0.9K
09:42 42.17 42.17 42.15 42.15 0.7K
09:43 42.16 42.18 42.16 42.18 1.4K
09:44 42.21 42.21 42.20 42.20 0.6K
09:45 42.24 42.24 42.22 42.22 1.5K
09:46 42.18 42.21 42.15 42.21 3.9K
09:47 42.25 42.37 42.25 42.33 5.8K
09:48 42.33 42.33 42.18 42.22 4.1K
09:49 42.24 42.25 42.24 42.25 2.0K
09:50 42.20 42.20 42.20 42.20 1.9K
09:51 42.24 42.24 42.20 42.23 2.3K
09:52 42.26 42.26 42.25 42.26 3.2K
09:53 42.19 42.21 42.17 42.21 2.8K
09:54 42.23 42.23 42.23 42.23 1.6K
09:55 42.24 42.27 42.24 42.27 1.4K
09:57 42.29 42.29 42.29 42.29 0.1K
09:58 42.30 42.32 42.30 42.32 0.9K
09:59 42.30 42.30 42.30 42.30 1.7K
10:00 42.32 42.34 42.32 42.33 3.5K
10:01 42.35 42.35 42.24 42.24 5.6K
10:02 42.23 42.23 42.20 42.22 2.6K
10:03 42.21 42.22 42.19 42.21 2.4K
10:04 42.22 42.22 42.19 42.21 1.6K
10:05 42.20 42.20 42.18 42.18 0.9K
10:06 42.18 42.18 42.15 42.15 2.0K
10:08 42.19 42.19 42.17 42.17 0.8K
10:10 42.18 42.18 42.18 42.18 1.2K
10:11 42.18 42.18 42.15 42.15 0.9K
10:12 42.14 42.14 42.10 42.11 1.7K
10:13 42.11 42.15 42.09 42.15 1.7K
10:15 42.14 42.14 42.10 42.12 2.2K
10:17 42.16 42.16 42.12 42.12 2.1K
10:18 42.10 42.10 42.08 42.08 2.0K
10:19 42.05 42.05 42.05 42.05 0.2K
10:20 42.04 42.04 41.95 41.96 1.4K
10:21 41.99 42.03 41.99 42.03 0.7K
10:22 42.04 42.04 42.04 42.04 0.1K
10:23 42.03 42.03 42.03 42.03 0.8K
10:24 41.99 41.99 41.98 41.98 0.7K
10:25 42.02 42.06 42.02 42.06 1.5K
10:27 42.05 42.05 41.98 42.02 4.2K
10:28 42.01 42.01 42.01 42.01 1.8K
10:30 42.06 42.06 42.04 42.04 3.0K
10:31 42.06 42.06 41.99 41.99 4.6K
10:32 42.02 42.08 42.02 42.07 4.4K
10:33 42.01 42.01 42.01 42.01 0.6K
10:35 42.00 42.00 42.00 42.00 0.4K
10:36 42.05 42.09 42.03 42.03 2.7K
10:39 42.09 42.09 42.07 42.07 0.6K
10:40 42.09 42.19 42.09 42.18 3.4K
10:41 42.17 42.17 42.16 42.16 1.7K
10:42 42.17 42.17 42.17 42.17 1.2K
10:43 42.15 42.15 42.15 42.15 0.1K
10:44 42.18 42.23 42.18 42.23 2.1K
10:46 42.23 42.23 42.23 42.23 0.6K
10:47 42.24 42.24 42.24 42.24 0.1K
10:51 42.26 42.26 42.25 42.26 2.5K
10:52 42.24 42.24 42.24 42.24 0.3K
10:53 42.23 42.23 42.20 42.20 0.9K
10:54 42.20 42.20 42.20 42.20 0.4K
10:55 42.20 42.20 42.19 42.19 0.4K
10:57 42.24 42.24 42.24 42.24 4.0K
11:00 42.24 42.24 42.24 42.24 1.4K
11:01 42.24 42.24 42.24 42.24 2.0K
11:02 42.24 42.27 42.24 42.27 0.5K
11:03 42.28 42.29 42.28 42.29 2.1K
11:04 42.27 42.27 42.27 42.27 0.5K
11:05 42.24 42.24 42.22 42.22 3.3K
11:07 42.21 42.21 42.21 42.21 0.1K
11:08 42.22 42.22 42.22 42.22 0.2K
11:10 42.24 42.24 42.24 42.24 2.0K
11:11 42.24 42.24 42.19 42.19 3.9K
11:12 42.19 42.19 42.16 42.17 1.3K
11:13 42.17 42.23 42.16 42.22 6.4K
11:14 42.23 42.23 42.23 42.23 0.5K
11:16 42.21 42.21 42.20 42.20 0.4K
11:17 42.20 42.20 42.16 42.16 1.5K
11:18 42.15 42.15 42.14 42.15 1.0K
11:19 42.17 42.17 42.17 42.17 1.5K
11:21 42.19 42.19 42.15 42.15 1.5K
11:22 42.18 42.19 42.18 42.19 0.6K
11:23 42.22 42.22 42.21 42.21 1.7K
11:25 42.21 42.21 42.19 42.20 1.5K
11:26 42.20 42.25 42.20 42.25 4.1K
11:27 42.22 42.22 42.22 42.22 0.6K
11:28 42.26 42.27 42.25 42.27 2.6K
11:29 42.30 42.30 42.29 42.29 1.1K
11:30 42.29 42.29 42.27 42.27 3.0K
11:31 42.26 42.26 42.25 42.25 1.6K
11:32 42.25 42.27 42.23 42.27 3.4K
11:34 42.31 42.35 42.31 42.35 4.1K
11:35 42.36 42.36 42.36 42.36 0.6K
11:36 42.37 42.37 42.37 42.37 0.1K
11:37 42.35 42.35 42.35 42.35 1.7K
11:39 42.35 42.35 42.35 42.35 0.2K
11:40 42.36 42.36 42.32 42.32 1.8K
11:43 42.32 42.33 42.32 42.33 0.3K
11:44 42.31 42.31 42.30 42.30 1.4K
11:45 42.30 42.30 42.27 42.30 4.1K
11:46 42.30 42.30 42.28 42.28 1.0K
11:48 42.27 42.28 42.26 42.28 1.3K
11:49 42.27 42.27 42.26 42.26 1.0K
11:50 42.27 42.27 42.27 42.27 0.2K
11:51 42.25 42.25 42.25 42.25 0.2K
11:52 42.25 42.25 42.21 42.21 1.5K
11:54 42.19 42.19 42.19 42.19 0.2K
11:55 42.20 42.20 42.20 42.20 0.4K
11:56 42.25 42.25 42.25 42.25 2.0K
11:58 42.29 42.30 42.25 42.30 2.2K
11:59 42.30 42.30 42.30 42.30 2.2K
12:00 42.30 42.30 42.29 42.29 0.4K
12:02 42.28 42.28 42.26 42.26 1.3K
12:03 42.28 42.28 42.28 42.28 0.1K
12:04 42.28 42.28 42.27 42.27 0.3K
12:06 42.28 42.28 42.28 42.28 0.1K
12:07 42.28 42.28 42.28 42.28 0.1K
12:08 42.27 42.27 42.25 42.25 1.9K
12:09 42.24 42.24 42.24 42.24 0.3K
12:10 42.23 42.23 42.23 42.23 0.1K
12:13 42.23 42.26 42.23 42.24 0.4K
12:14 42.26 42.26 42.25 42.25 0.6K
12:15 42.25 42.25 42.24 42.24 0.8K
12:17 42.23 42.25 42.22 42.25 1.6K
12:19 42.23 42.23 42.23 42.23 0.2K
12:20 42.22 42.22 42.21 42.21 0.6K
12:21 42.19 42.19 42.17 42.17 0.4K
12:22 42.16 42.16 42.16 42.16 0.2K
12:23 42.19 42.21 42.19 42.21 1.9K
12:24 42.19 42.19 42.19 42.19 0.7K
12:25 42.17 42.17 42.16 42.16 0.4K
12:26 42.15 42.15 42.15 42.15 0.2K
12:27 42.17 42.18 42.17 42.18 0.7K
12:28 42.18 42.18 42.18 42.18 0.2K
12:30 42.19 42.19 42.19 42.19 0.3K
12:31 42.18 42.18 42.17 42.17 0.5K
12:33 42.14 42.14 42.14 42.14 1.0K
12:37 42.13 42.13 42.13 42.13 0.1K
12:38 42.14 42.15 42.14 42.15 0.2K
12:40 42.17 42.17 42.17 42.17 0.2K
12:41 42.14 42.14 42.14 42.14 0.7K
12:42 42.14 42.14 42.12 42.12 1.2K
12:44 42.12 42.12 42.11 42.11 0.7K
12:45 42.11 42.12 42.11 42.12 1.3K
12:46 42.12 42.13 42.11 42.11 1.0K
12:47 42.10 42.10 42.07 42.07 1.1K
12:48 42.08 42.08 42.06 42.06 0.7K
12:49 42.05 42.05 42.00 42.04 0.5K
12:50 42.01 42.01 42.01 42.01 0.5K
12:51 41.99 42.03 41.99 42.03 1.2K
12:54 42.00 42.00 42.00 42.00 0.7K
12:55 42.01 42.01 42.01 42.01 0.7K
12:57 42.00 42.00 41.93 41.93 1.3K
12:59 41.92 41.92 41.92 41.92 0.5K
13:00 41.94 41.97 41.94 41.97 1.1K
13:01 41.93 41.93 41.93 41.93 0.6K
13:04 41.92 41.92 41.89 41.89 1.3K
13:06 41.93 41.93 41.93 41.93 0.3K
13:07 41.94 41.95 41.94 41.95 0.3K
13:10 41.94 41.95 41.94 41.95 0.2K
13:13 41.93 41.93 41.90 41.90 1.3K
13:14 41.90 41.90 41.88 41.88 1.4K
13:15 41.87 41.87 41.87 41.87 0.1K
13:17 41.86 41.87 41.86 41.86 0.7K
13:19 41.80 41.83 41.80 41.82 1.3K
13:21 41.81 41.83 41.81 41.83 1.1K
13:23 41.81 41.81 41.81 41.81 0.2K
13:24 41.82 41.84 41.82 41.84 0.8K
13:25 41.86 41.86 41.86 41.86 0.1K
13:26 41.85 41.85 41.85 41.85 0.1K
13:27 41.83 41.83 41.83 41.83 0.7K
13:28 41.82 41.84 41.82 41.84 0.4K
13:29 41.80 41.80 41.79 41.79 0.4K
13:30 41.78 41.78 41.78 41.78 0.2K
13:31 41.77 41.77 41.77 41.77 0.4K
13:32 41.76 41.76 41.76 41.76 0.1K
13:33 41.78 41.79 41.78 41.79 0.4K
13:35 41.76 41.76 41.73 41.73 1.2K
13:37 41.75 41.75 41.75 41.75 0.2K
13:39 41.76 41.76 41.76 41.76 0.9K
13:41 41.77 41.77 41.75 41.75 1.4K
13:42 41.78 41.79 41.78 41.79 0.4K
13:44 41.77 41.77 41.76 41.76 1.0K
13:46 41.78 41.78 41.78 41.78 0.1K
13:48 41.78 41.80 41.78 41.79 1.1K
13:49 41.81 41.81 41.81 41.81 0.3K
13:50 41.78 41.78 41.78 41.78 0.9K
13:52 41.80 41.80 41.80 41.80 0.3K
13:53 41.80 41.80 41.80 41.80 0.1K
13:54 41.78 41.78 41.78 41.78 0.3K
13:58 41.77 41.78 41.77 41.78 0.8K
13:59 41.76 41.76 41.69 41.69 3.0K
14:00 41.75 41.83 41.72 41.79 3.9K
14:02 41.77 41.77 41.72 41.75 1.1K
14:04 41.82 41.85 41.81 41.81 2.6K
14:07 41.83 41.83 41.80 41.81 1.4K
14:08 41.82 41.82 41.81 41.81 1.1K
14:09 41.78 41.78 41.78 41.78 0.7K
14:10 41.77 41.77 41.72 41.72 1.6K
14:11 41.70 41.76 41.70 41.76 2.4K
14:12 41.73 41.73 41.73 41.73 0.2K
14:14 41.76 41.80 41.76 41.80 1.5K
14:15 41.83 41.83 41.82 41.82 0.9K
14:16 41.83 41.83 41.83 41.83 0.5K
14:17 41.84 41.90 41.84 41.88 1.7K
14:18 41.87 41.87 41.84 41.84 1.5K
14:19 41.83 41.84 41.82 41.84 1.1K
14:20 41.82 41.82 41.82 41.82 0.2K
14:21 41.81 41.82 41.80 41.80 1.5K
14:22 41.78 41.80 41.78 41.80 1.6K
14:23 41.82 41.83 41.82 41.83 1.0K
14:24 41.82 41.82 41.81 41.81 0.9K
14:25 41.84 41.84 41.83 41.83 0.4K
14:26 41.81 41.81 41.79 41.79 1.2K
14:27 41.78 41.78 41.77 41.77 0.6K
14:28 41.78 41.81 41.78 41.81 3.5K
14:29 41.81 41.85 41.81 41.83 2.1K
14:30 41.82 41.82 41.82 41.82 0.2K
14:31 41.80 41.80 41.80 41.80 1.0K
14:32 41.82 41.82 41.82 41.82 0.3K
14:33 41.81 41.81 41.81 41.81 0.2K
14:34 41.83 41.83 41.83 41.83 0.2K
14:35 41.81 41.83 41.81 41.83 1.4K
14:36 41.83 41.83 41.81 41.81 0.2K
14:37 41.82 41.83 41.82 41.83 0.3K
14:39 41.84 41.84 41.83 41.83 1.8K
14:40 41.82 41.82 41.74 41.75 6.2K
14:41 41.76 41.82 41.76 41.82 2.7K
14:42 41.83 41.83 41.78 41.78 1.2K
14:43 41.77 41.77 41.77 41.77 0.1K
14:44 41.74 41.74 41.74 41.74 0.3K
14:45 41.72 41.72 41.70 41.70 0.7K
14:47 41.69 41.69 41.68 41.68 0.3K
14:48 41.67 41.67 41.63 41.63 1.5K
14:49 41.62 41.63 41.62 41.63 0.3K
14:50 41.61 41.61 41.56 41.61 5.3K
14:51 41.60 41.62 41.60 41.62 0.8K
14:52 41.62 41.62 41.62 41.62 0.3K
14:53 41.64 41.64 41.62 41.62 2.8K
14:54 41.63 41.64 41.61 41.61 1.4K
14:55 41.60 41.62 41.59 41.62 2.6K
14:56 41.60 41.62 41.60 41.62 0.7K
14:57 41.61 41.61 41.58 41.58 3.0K
14:58 41.59 41.68 41.59 41.68 3.6K
14:59 41.67 41.67 41.66 41.66 0.6K
15:00 41.65 41.65 41.64 41.64 1.8K
15:01 41.65 41.65 41.65 41.65 0.1K
15:02 41.68 41.68 41.68 41.68 0.7K
15:03 41.67 41.67 41.64 41.64 2.1K
15:04 41.65 41.67 41.65 41.67 0.6K
15:05 41.69 41.70 41.69 41.69 1.1K
15:06 41.69 41.69 41.69 41.69 0.4K
15:07 41.68 41.68 41.67 41.67 0.6K
15:08 41.66 41.66 41.65 41.65 1.2K
15:09 41.65 41.67 41.65 41.67 1.3K
15:11 41.68 41.68 41.66 41.66 1.0K
15:12 41.64 41.66 41.64 41.66 3.2K
15:13 41.66 41.66 41.62 41.62 2.1K
15:14 41.58 41.64 41.58 41.64 3.4K
15:15 41.64 41.64 41.64 41.64 0.5K
15:16 41.67 41.71 41.67 41.67 2.1K
15:17 41.67 41.67 41.65 41.65 2.1K
15:20 41.67 41.67 41.67 41.67 0.3K
15:21 41.67 41.67 41.66 41.67 2.2K
15:22 41.67 41.67 41.66 41.66 1.0K
15:23 41.69 41.71 41.68 41.68 2.3K
15:24 41.67 41.67 41.66 41.66 0.2K
15:25 41.68 41.70 41.68 41.70 0.8K
15:26 41.67 41.67 41.67 41.67 0.5K
15:27 41.66 41.67 41.66 41.67 0.3K
15:28 41.67 41.70 41.62 41.70 4.5K
15:29 41.66 41.66 41.62 41.62 1.0K
15:30 41.60 41.60 41.60 41.60 0.7K
15:31 41.58 41.63 41.58 41.63 2.5K
15:32 41.64 41.65 41.64 41.64 1.6K
15:33 41.65 41.71 41.65 41.71 2.5K
15:34 41.73 41.73 41.70 41.71 2.5K
15:35 41.71 41.72 41.69 41.69 2.2K
15:36 41.71 41.71 41.71 41.71 0.5K
15:37 41.71 41.73 41.70 41.73 2.0K
15:38 41.71 41.72 41.71 41.71 2.3K
15:39 41.72 41.73 41.70 41.73 4.1K
15:40 41.74 41.78 41.74 41.78 2.1K
15:42 41.77 41.77 41.75 41.75 3.3K
15:43 41.76 41.77 41.74 41.74 2.5K
15:44 41.74 41.76 41.74 41.76 1.2K
15:45 41.74 41.75 41.74 41.75 1.6K
15:46 41.75 41.75 41.74 41.74 1.4K
15:47 41.74 41.74 41.72 41.72 4.2K
15:48 41.74 41.74 41.68 41.68 4.0K
15:49 41.70 41.71 41.69 41.71 2.6K
15:50 41.73 41.74 41.70 41.70 7.5K
15:51 41.69 41.73 41.68 41.73 3.7K
15:52 41.73 41.74 41.73 41.74 3.8K
15:53 41.75 41.79 41.73 41.79 4.0K
15:54 41.79 41.80 41.78 41.80 6.4K
15:55 41.80 41.82 41.78 41.82 9.4K
15:56 41.83 41.85 41.81 41.85 4.9K
15:57 41.85 41.86 41.84 41.84 4.4K
15:58 41.86 41.87 41.85 41.87 6.6K
15:59 41.85 41.87 41.85 41.86 12.7K
16:00 41.87 41.87 41.87 41.87 88.6K
16:01 41.87 41.87 41.87 41.87 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available