Aldebaran Resources Incorporation ALDE
TSXV · Kanada · Enerji Dışı Mineraller
CAD 2,67-0,05 (-%1,84)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 2,67 | -%1,84 | CAD 2,72 | CAD 2,76 | CAD 2,60 | 111,80K |
| 2026-09-30 | CAD 2,72 | -%2,16 | CAD 2,85 | CAD 2,85 | CAD 2,72 | 77,60K |
| 2026-09-29 | CAD 2,78 | +%1,09 | CAD 2,91 | CAD 2,91 | CAD 2,73 | 35,00K |
| 2026-09-28 | CAD 2,75 | -%5,01 | CAD 2,80 | CAD 2,80 | CAD 2,72 | 93,10K |
| 2026-09-25 | CAD 2,89 | -%2,53 | CAD 2,96 | CAD 2,96 | CAD 2,81 | 43,70K |
| 2026-09-24 | CAD 2,97 | +%4,95 | CAD 2,89 | CAD 2,97 | CAD 2,76 | 56,20K |
| 2026-09-23 | CAD 2,83 | -%5,67 | CAD 3,02 | CAD 3,02 | CAD 2,83 | 35,00K |
| 2026-09-22 | CAD 3,00 | +%1,52 | CAD 3,02 | CAD 3,02 | CAD 2,86 | 215,20K |
| 2026-09-21 | CAD 2,95 | -%1,17 | CAD 3,03 | CAD 3,03 | CAD 2,88 | 134,10K |
| 2026-09-18 | CAD 2,99 | +%3,82 | CAD 2,88 | CAD 3,00 | CAD 2,75 | 299,00K |
| 2026-09-17 | CAD 2,88 | +%4,35 | CAD 2,89 | CAD 2,89 | CAD 2,81 | 72,00K |
| 2026-09-16 | CAD 2,76 | -%0,36 | CAD 2,78 | CAD 2,80 | CAD 2,73 | 68,30K |
| 2026-09-15 | CAD 2,77 | -%2,64 | CAD 2,85 | CAD 2,86 | CAD 2,70 | 111,10K |
| 2026-09-14 | CAD 2,85 | -%4,85 | CAD 2,91 | CAD 2,91 | CAD 2,82 | 222,30K |
| 2026-09-11 | CAD 2,99 | +%0,34 | CAD 3,00 | CAD 3,03 | CAD 2,90 | 154,60K |
| 2026-09-10 | CAD 2,98 | -%7,74 | CAD 3,15 | CAD 3,15 | CAD 2,93 | 130,10K |
| 2026-09-09 | CAD 3,23 | +%4,53 | CAD 3,15 | CAD 3,27 | CAD 3,15 | 109,70K |
| 2026-09-08 | CAD 3,09 | +%1,64 | CAD 3,09 | CAD 3,24 | CAD 3,01 | 97,90K |
| 2026-09-04 | CAD 3,04 | +%1,84 | CAD 3,07 | CAD 3,10 | CAD 2,96 | 38,20K |
| 2026-09-03 | CAD 2,98 | -%0,17 | CAD 3,03 | CAD 3,03 | CAD 2,93 | 31,60K |
| 2026-09-02 | CAD 2,99 | +%2,40 | CAD 3,15 | CAD 3,16 | CAD 2,88 | 86,20K |
| 2026-09-01 | CAD 2,92 | -%4,26 | CAD 2,98 | CAD 3,03 | CAD 2,90 | 76,70K |
| 2026-08-31 | CAD 3,05 | +%12,96 | CAD 3,00 | CAD 3,19 | CAD 2,86 | 179,80K |
| 2026-08-28 | CAD 2,70 | -%17,43 | CAD 3,29 | CAD 3,29 | CAD 2,70 | 117,40K |
| 2026-08-27 | CAD 3,27 | -%1,80 | CAD 3,25 | CAD 3,33 | CAD 3,25 | 26,00K |
| 2026-08-26 | CAD 3,33 | -%0,89 | CAD 3,31 | CAD 3,36 | CAD 3,20 | 96,30K |
| 2026-08-25 | CAD 3,36 | +%3,70 | CAD 3,31 | CAD 3,39 | CAD 3,31 | 62,30K |
| 2026-08-24 | CAD 3,24 | -%2,41 | CAD 3,39 | CAD 3,40 | CAD 3,23 | 111,10K |
| 2026-08-21 | CAD 3,32 | +%1,22 | CAD 3,39 | CAD 3,55 | CAD 3,28 | 192,70K |
| 2026-08-20 | CAD 3,28 | +%4,46 | CAD 3,17 | CAD 3,32 | CAD 3,15 | 49,70K |
| 2026-08-19 | CAD 3,14 | +%2,28 | CAD 3,10 | CAD 3,21 | CAD 3,10 | 62,60K |
| 2026-08-18 | CAD 3,07 | -%2,23 | CAD 3,12 | CAD 3,12 | CAD 3,02 | 110,50K |
| 2026-08-17 | CAD 3,14 | -%5,14 | CAD 3,37 | CAD 3,37 | CAD 3,11 | 111,60K |
| 2026-08-14 | CAD 3,31 | +%4,09 | CAD 3,21 | CAD 3,33 | CAD 3,17 | 168,60K |
| 2026-08-13 | CAD 3,18 | +%3,92 | CAD 3,07 | CAD 3,32 | CAD 3,07 | 180,60K |
| 2026-08-12 | CAD 3,06 | -%1,92 | CAD 3,14 | CAD 3,15 | CAD 3,05 | 54,40K |
| 2026-08-11 | CAD 3,12 | +%2,30 | CAD 3,12 | CAD 3,17 | CAD 3,04 | 188,70K |
| 2026-08-10 | CAD 3,05 | +%0,33 | CAD 3,03 | CAD 3,09 | CAD 2,97 | 41,50K |
| 2026-08-07 | CAD 3,04 | +%5,19 | CAD 2,97 | CAD 3,10 | CAD 2,94 | 133,50K |
| 2026-08-06 | CAD 2,89 | -%1,03 | CAD 2,95 | CAD 2,95 | CAD 2,88 | 29,20K |
| 2026-08-05 | CAD 2,92 | +%1,92 | CAD 3,09 | CAD 3,09 | CAD 2,86 | 127,40K |
| 2026-08-04 | CAD 2,87 | +%1,78 | CAD 2,86 | CAD 2,98 | CAD 2,81 | 337,20K |
| 2026-07-31 | CAD 2,82 | +%2,36 | CAD 2,66 | CAD 2,83 | CAD 2,63 | 66,30K |
| 2026-07-30 | CAD 2,75 | +%2,23 | CAD 2,83 | CAD 2,83 | CAD 2,70 | 70,00K |
| 2026-07-29 | CAD 2,69 | -%2,18 | CAD 2,72 | CAD 2,84 | CAD 2,68 | 130,30K |
| 2026-07-28 | CAD 2,75 | +%3,38 | CAD 2,71 | CAD 2,87 | CAD 2,58 | 134,50K |
| 2026-07-27 | CAD 2,66 | -%3,97 | CAD 2,74 | CAD 2,74 | CAD 2,53 | 43,70K |
| 2026-07-24 | CAD 2,77 | -%0,72 | CAD 2,80 | CAD 2,81 | CAD 2,69 | 52,90K |
| 2026-07-23 | CAD 2,79 | -%0,71 | CAD 2,78 | CAD 2,84 | CAD 2,77 | 25,40K |
| 2026-07-22 | CAD 2,81 | +%2,55 | CAD 2,69 | CAD 2,86 | CAD 2,69 | 46,10K |
| 2026-07-21 | CAD 2,74 | +%7,87 | CAD 2,57 | CAD 2,80 | CAD 2,57 | 111,80K |
| 2026-07-20 | CAD 2,54 | -%3,05 | CAD 2,58 | CAD 2,61 | CAD 2,47 | 48,50K |
| 2026-07-17 | CAD 2,62 | +%5,65 | CAD 2,37 | CAD 2,67 | CAD 2,36 | 22,40K |
| 2026-07-16 | CAD 2,48 | -%2,75 | CAD 2,52 | CAD 2,56 | CAD 2,42 | 42,70K |
| 2026-07-15 | CAD 2,55 | +%0,39 | CAD 2,55 | CAD 2,57 | CAD 2,53 | 10,40K |
| 2026-07-14 | CAD 2,54 | +%3,67 | CAD 2,45 | CAD 2,56 | CAD 2,45 | 71,20K |
| 2026-07-13 | CAD 2,45 | -%6,84 | CAD 2,55 | CAD 2,55 | CAD 2,36 | 170,60K |
| 2026-07-10 | CAD 2,63 | +%4,37 | CAD 2,59 | CAD 2,68 | CAD 2,55 | 101,00K |
| 2026-07-09 | CAD 2,52 | +%6,78 | CAD 2,45 | CAD 2,54 | CAD 2,42 | 52,60K |
| 2026-07-08 | CAD 2,36 | +%0,43 | CAD 2,42 | CAD 2,42 | CAD 2,28 | 56,50K |
| 2026-07-07 | CAD 2,35 | -%5,62 | CAD 2,55 | CAD 2,55 | CAD 2,33 | 106,70K |
| 2026-07-06 | CAD 2,49 | -%3,11 | CAD 2,66 | CAD 2,71 | CAD 2,47 | 71,30K |
| 2026-07-03 | CAD 2,57 | +%3,01 | CAD 2,46 | CAD 2,59 | CAD 2,46 | 9,20K |
| 2026-07-02 | CAD 2,49 | -%4,77 | CAD 2,65 | CAD 2,69 | CAD 2,42 | 89,60K |
| 2026-06-30 | CAD 2,62 | -%2,24 | CAD 2,64 | CAD 2,74 | CAD 2,61 | 72,80K |
| 2026-06-29 | CAD 2,68 | +%1,52 | CAD 2,62 | CAD 2,70 | CAD 2,59 | 32,50K |
| 2026-06-26 | CAD 2,64 | +%3,53 | CAD 2,60 | CAD 2,70 | CAD 2,57 | 84,00K |
| 2026-06-25 | CAD 2,55 | +%2,82 | CAD 2,58 | CAD 2,62 | CAD 2,45 | 117,40K |
| 2026-06-24 | CAD 2,48 | -%6,42 | CAD 2,64 | CAD 2,69 | CAD 2,48 | 167,50K |
| 2026-06-23 | CAD 2,65 | -%5,02 | CAD 2,76 | CAD 2,76 | CAD 2,61 | 38,40K |
| 2026-06-22 | CAD 2,79 | -%1,59 | CAD 2,96 | CAD 2,96 | CAD 2,71 | 24,70K |
| 2026-06-19 | CAD 2,84 | -%3,57 | CAD 2,92 | CAD 2,96 | CAD 2,73 | 69,40K |
| 2026-06-18 | CAD 2,94 | +%1,03 | CAD 2,83 | CAD 3,04 | CAD 2,68 | 329,60K |
| 2026-06-17 | CAD 2,91 | -%9,06 | CAD 3,11 | CAD 3,20 | CAD 2,91 | 80,40K |
| 2026-06-16 | CAD 3,20 | +%2,24 | CAD 3,16 | CAD 3,21 | CAD 3,01 | 25,10K |
| 2026-06-15 | CAD 3,13 | +%2,96 | CAD 3,09 | CAD 3,34 | CAD 3,09 | 121,20K |
| 2026-06-12 | CAD 3,04 | +%3,40 | CAD 2,95 | CAD 3,06 | CAD 2,85 | 156,50K |
| 2026-06-11 | CAD 2,94 | +%10,94 | CAD 2,55 | CAD 2,94 | CAD 2,54 | 64,70K |
| 2026-06-10 | CAD 2,65 | -%5,36 | CAD 2,70 | CAD 2,75 | CAD 2,61 | 91,30K |
| 2026-06-09 | CAD 2,80 | -%2,10 | CAD 2,88 | CAD 2,96 | CAD 2,62 | 156,20K |
| 2026-06-08 | CAD 2,86 | +%0,70 | CAD 2,94 | CAD 2,98 | CAD 2,76 | 256,50K |
| 2026-06-05 | CAD 2,84 | -%13,68 | CAD 3,29 | CAD 3,29 | CAD 2,76 | 293,10K |
| 2026-06-04 | CAD 3,29 | +%1,54 | CAD 3,40 | CAD 3,40 | CAD 3,19 | 202,40K |
| 2026-06-03 | CAD 3,24 | -%1,22 | CAD 3,31 | CAD 3,33 | CAD 3,13 | 185,60K |
| 2026-06-02 | CAD 3,28 | +%1,86 | CAD 3,38 | CAD 3,38 | CAD 3,27 | 178,90K |
| 2026-06-01 | CAD 3,22 | +%2,55 | CAD 3,11 | CAD 3,32 | CAD 3,05 | 127,70K |
| 2026-05-29 | CAD 3,14 | +%1,62 | CAD 3,04 | CAD 3,24 | CAD 2,96 | 208,10K |
| 2026-05-28 | CAD 3,09 | +%11,15 | CAD 2,82 | CAD 3,14 | CAD 2,65 | 158,60K |
| 2026-05-27 | CAD 2,78 | -%4,79 | CAD 2,91 | CAD 2,91 | CAD 2,78 | 31,70K |
| 2026-05-26 | CAD 2,92 | +%1,74 | CAD 2,85 | CAD 3,03 | CAD 2,81 | 100,70K |