BLUENERGIES LTD. BLU
TSXV · Kanada · Enerji Mineralleri
CAD 2,30-0,03 (-%1,29)
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 2,30 | -%1,29 | CAD 2,33 | CAD 2,33 | CAD 2,28 | 22,16K |
| 2026-09-30 | CAD 2,33 | +%0,87 | CAD 2,32 | CAD 2,35 | CAD 2,28 | 25,30K |
| 2026-09-29 | CAD 2,31 | -%2,12 | CAD 2,38 | CAD 2,38 | CAD 2,31 | 15,50K |
| 2026-09-28 | CAD 2,36 | +%1,29 | CAD 2,33 | CAD 2,40 | CAD 2,32 |
| 28,60K |
| 2026-09-25 | CAD 2,33 | -%1,27 | CAD 2,38 | CAD 2,41 | CAD 2,31 | 33,60K |
| 2026-09-24 | CAD 2,36 | -%1,67 | CAD 2,40 | CAD 2,45 | CAD 2,35 | 51,00K |
| 2026-09-23 | CAD 2,40 | -%4,00 | CAD 2,59 | CAD 2,59 | CAD 2,30 | 117,50K |
| 2026-09-22 | CAD 2,50 | -%2,34 | CAD 2,56 | CAD 2,65 | CAD 2,45 | 324,80K |
| 2026-09-21 | CAD 2,56 | +%8,47 | CAD 2,31 | CAD 2,73 | CAD 2,28 | 240,20K |
| 2026-09-18 | CAD 2,36 | +%6,31 | CAD 2,25 | CAD 2,42 | CAD 2,25 | 127,10K |
| 2026-09-17 | CAD 2,22 | +%0,91 | CAD 2,23 | CAD 2,24 | CAD 2,20 | 39,90K |
| 2026-09-16 | CAD 2,20 | %0,00 | CAD 2,24 | CAD 2,24 | CAD 2,20 | 16,60K |
| 2026-09-15 | CAD 2,20 | -%2,22 | CAD 2,25 | CAD 2,25 | CAD 2,20 | 26,10K |
| 2026-09-14 | CAD 2,25 | -%2,17 | CAD 2,30 | CAD 2,30 | CAD 2,20 | 56,90K |
| 2026-09-11 | CAD 2,30 | +%2,22 | CAD 2,21 | CAD 2,34 | CAD 2,21 | 48,30K |
| 2026-09-10 | CAD 2,25 | %0,00 | CAD 2,20 | CAD 2,25 | CAD 2,20 | 7,30K |
| 2026-09-09 | CAD 2,25 | %0,00 | CAD 2,22 | CAD 2,25 | CAD 2,20 | 16,30K |
| 2026-09-08 | CAD 2,25 | -%2,17 | CAD 2,28 | CAD 2,28 | CAD 2,20 | 12,10K |
| 2026-09-04 | CAD 2,30 | +%2,22 | CAD 2,23 | CAD 2,30 | CAD 2,22 | 24,20K |
| 2026-09-03 | CAD 2,25 | +%2,27 | CAD 2,20 | CAD 2,25 | CAD 2,20 | 5,90K |
| 2026-09-02 | CAD 2,20 | +%3,29 | CAD 2,14 | CAD 2,20 | CAD 2,14 | 3,10K |
| 2026-09-01 | CAD 2,13 | -%1,39 | CAD 2,13 | CAD 2,14 | CAD 2,12 | 12,60K |
| 2026-08-31 | CAD 2,16 | %0,00 | CAD 2,20 | CAD 2,25 | CAD 2,16 | 22,90K |
| 2026-08-28 | CAD 2,16 | -%1,82 | CAD 2,20 | CAD 2,20 | CAD 2,16 | 11,60K |
| 2026-08-27 | CAD 2,20 | %0,00 | CAD 2,20 | CAD 2,20 | CAD 2,16 | 33,00K |
| 2026-08-26 | CAD 2,20 | -%3,51 | CAD 2,25 | CAD 2,28 | CAD 2,20 | 9,80K |
| 2026-08-25 | CAD 2,28 | %0,00 | CAD 2,25 | CAD 2,29 | CAD 2,21 | 24,50K |
| 2026-08-24 | CAD 2,28 | +%0,44 | CAD 2,33 | CAD 2,33 | CAD 2,25 | 22,70K |
| 2026-08-21 | CAD 2,27 | +%4,61 | CAD 2,21 | CAD 2,35 | CAD 2,20 | 46,90K |
| 2026-08-20 | CAD 2,17 | -%5,65 | CAD 2,27 | CAD 2,30 | CAD 2,17 | 20,30K |
| 2026-08-19 | CAD 2,30 | +%3,14 | CAD 2,29 | CAD 2,36 | CAD 2,29 | 37,50K |
| 2026-08-18 | CAD 2,23 | +%4,21 | CAD 2,18 | CAD 2,30 | CAD 2,10 | 55,00K |
| 2026-08-17 | CAD 2,14 | -%4,04 | CAD 2,23 | CAD 2,23 | CAD 2,12 | 13,60K |
| 2026-08-14 | CAD 2,23 | +%2,76 | CAD 2,16 | CAD 2,23 | CAD 2,15 | 14,00K |
| 2026-08-13 | CAD 2,17 | -%3,56 | CAD 2,24 | CAD 2,24 | CAD 2,15 | 24,10K |
| 2026-08-12 | CAD 2,25 | +%3,69 | CAD 2,18 | CAD 2,25 | CAD 2,18 | 23,50K |
| 2026-08-11 | CAD 2,17 | -%5,65 | CAD 2,25 | CAD 2,26 | CAD 2,15 | 11,30K |
| 2026-08-10 | CAD 2,30 | +%9,52 | CAD 2,10 | CAD 2,30 | CAD 2,10 | 41,50K |
| 2026-08-07 | CAD 2,10 | +%0,48 | CAD 2,07 | CAD 2,10 | CAD 2,05 | 10,50K |
| 2026-08-06 | CAD 2,09 | -%5,00 | CAD 2,20 | CAD 2,20 | CAD 2,05 | 31,00K |
| 2026-08-05 | CAD 2,20 | -%1,79 | CAD 2,21 | CAD 2,27 | CAD 2,19 | 5,20K |
| 2026-08-04 | CAD 2,24 | +%4,67 | CAD 2,15 | CAD 2,35 | CAD 2,15 | 36,10K |
| 2026-07-31 | CAD 2,14 | -%0,47 | CAD 2,15 | CAD 2,17 | CAD 2,10 | 138,00K |
| 2026-07-30 | CAD 2,15 | +%3,37 | CAD 2,10 | CAD 2,18 | CAD 2,10 | 8,30K |
| 2026-07-29 | CAD 2,08 | -%0,95 | CAD 2,24 | CAD 2,24 | CAD 2,08 | 6,60K |
| 2026-07-28 | CAD 2,10 | -%0,94 | CAD 2,11 | CAD 2,14 | CAD 2,10 | 6,40K |
| 2026-07-27 | CAD 2,12 | -%3,64 | CAD 2,16 | CAD 2,18 | CAD 2,11 | 19,40K |
| 2026-07-24 | CAD 2,20 | -%8,33 | CAD 2,41 | CAD 2,41 | CAD 2,20 | 37,80K |
| 2026-07-23 | CAD 2,40 | +%1,27 | CAD 2,37 | CAD 2,45 | CAD 2,27 | 83,50K |
| 2026-07-22 | CAD 2,37 | +%5,33 | CAD 2,25 | CAD 2,50 | CAD 2,22 | 70,60K |
| 2026-07-21 | CAD 2,25 | +%8,17 | CAD 2,10 | CAD 2,25 | CAD 2,10 | 48,50K |
| 2026-07-20 | CAD 2,08 | +%1,46 | CAD 2,07 | CAD 2,10 | CAD 2,02 | 44,10K |
| 2026-07-17 | CAD 2,05 | -%6,82 | CAD 2,15 | CAD 2,15 | CAD 2,02 | 56,30K |
| 2026-07-16 | CAD 2,20 | -%2,22 | CAD 2,25 | CAD 2,25 | CAD 2,11 | 30,30K |
| 2026-07-15 | CAD 2,25 | +%4,65 | CAD 2,10 | CAD 2,33 | CAD 2,10 | 71,90K |
| 2026-07-14 | CAD 2,15 | %0,00 | CAD 2,25 | CAD 2,25 | CAD 2,15 | 17,90K |
| 2026-07-13 | CAD 2,15 | -%9,66 | CAD 2,40 | CAD 2,40 | CAD 2,11 | 26,10K |
| 2026-07-10 | CAD 2,38 | -%0,83 | CAD 2,36 | CAD 2,60 | CAD 2,27 | 81,90K |
| 2026-07-09 | CAD 2,40 | +%2,13 | CAD 2,26 | CAD 2,47 | CAD 2,20 | 51,20K |
| 2026-07-08 | CAD 2,35 | -%2,89 | CAD 2,42 | CAD 2,60 | CAD 2,35 | 24,70K |
| 2026-07-07 | CAD 2,42 | +%2,98 | CAD 2,31 | CAD 2,42 | CAD 2,31 | 14,40K |
| 2026-07-06 | CAD 2,35 | -%0,84 | CAD 2,36 | CAD 2,40 | CAD 2,35 | 3,40K |
| 2026-07-03 | CAD 2,37 | +%3,04 | CAD 2,42 | CAD 2,42 | CAD 2,37 | 6,00K |
| 2026-07-02 | CAD 2,30 | -%2,54 | CAD 2,34 | CAD 2,42 | CAD 2,25 | 15,80K |
| 2026-06-30 | CAD 2,36 | +%4,89 | CAD 2,21 | CAD 2,36 | CAD 2,20 | 17,20K |
| 2026-06-29 | CAD 2,25 | +%0,45 | CAD 2,22 | CAD 2,25 | CAD 2,15 | 21,50K |
| 2026-06-26 | CAD 2,24 | +%0,90 | CAD 2,14 | CAD 2,28 | CAD 2,14 | 16,80K |
| 2026-06-25 | CAD 2,22 | -%4,31 | CAD 2,38 | CAD 2,38 | CAD 2,16 | 23,30K |
| 2026-06-24 | CAD 2,32 | -%9,02 | CAD 2,50 | CAD 2,53 | CAD 2,30 | 25,90K |
| 2026-06-23 | CAD 2,55 | +%10,39 | CAD 2,30 | CAD 2,56 | CAD 2,20 | 43,70K |
| 2026-06-22 | CAD 2,31 | -%7,60 | CAD 2,50 | CAD 2,50 | CAD 2,12 | 106,40K |
| 2026-06-19 | CAD 2,50 | -%7,41 | CAD 2,74 | CAD 2,74 | CAD 2,50 | 15,50K |
| 2026-06-18 | CAD 2,70 | -%4,26 | CAD 2,86 | CAD 2,86 | CAD 2,62 | 88,90K |
| 2026-06-17 | CAD 2,82 | %0,00 | CAD 2,88 | CAD 2,88 | CAD 2,80 | 8,60K |
| 2026-06-16 | CAD 2,82 | -%1,74 | CAD 2,90 | CAD 2,91 | CAD 2,82 | 16,90K |
| 2026-06-15 | CAD 2,87 | -%7,12 | CAD 3,06 | CAD 3,06 | CAD 2,76 | 29,20K |
| 2026-06-12 | CAD 3,09 | +%11,15 | CAD 2,82 | CAD 3,09 | CAD 2,79 | 75,40K |
| 2026-06-11 | CAD 2,78 | -%0,71 | CAD 2,81 | CAD 2,83 | CAD 2,76 | 6,90K |
| 2026-06-10 | CAD 2,80 | -%0,36 | CAD 2,74 | CAD 2,85 | CAD 2,74 | 33,90K |
| 2026-06-09 | CAD 2,81 | -%6,33 | CAD 2,95 | CAD 3,00 | CAD 2,80 | 55,20K |
| 2026-06-08 | CAD 3,00 | +%1,69 | CAD 3,00 | CAD 3,00 | CAD 2,95 | 64,20K |
| 2026-06-05 | CAD 2,95 | -%1,67 | CAD 3,03 | CAD 3,03 | CAD 2,90 | 37,20K |
| 2026-06-04 | CAD 3,00 | -%6,83 | CAD 3,25 | CAD 3,25 | CAD 2,95 | 58,90K |
| 2026-06-03 | CAD 3,22 | -%2,13 | CAD 3,38 | CAD 3,40 | CAD 3,08 | 135,70K |
| 2026-06-02 | CAD 3,29 | +%11,53 | CAD 2,99 | CAD 3,29 | CAD 2,90 | 142,60K |
| 2026-06-01 | CAD 2,95 | -%6,65 | CAD 3,16 | CAD 3,16 | CAD 2,95 | 25,60K |
| 2026-05-29 | CAD 3,16 | -%1,86 | CAD 3,18 | CAD 3,29 | CAD 3,10 | 52,70K |
| 2026-05-28 | CAD 3,22 | +%4,89 | CAD 3,07 | CAD 3,50 | CAD 3,07 | 110,60K |
| 2026-05-27 | CAD 3,07 | +%10,04 | CAD 2,80 | CAD 3,10 | CAD 2,80 | 133,90K |
| 2026-05-26 | CAD 2,79 | -%3,13 | CAD 2,90 | CAD 2,90 | CAD 2,75 | 24,60K |