Colonial Coal International Corp. CAD
TSXV · Kanada · Enerji Mineralleri
CAD 1,94+0,01 (+%0,52)
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 1,94 | +%0,52 | CAD 1,95 | CAD 1,95 | CAD 1,94 | 2,49K |
| 2026-10-01 | CAD 1,93 | -%2,53 | CAD 1,98 | CAD 2,01 | CAD 1,89 | 116,60K |
| 2026-09-30 | CAD 1,98 | +%3,66 | CAD 1,90 | CAD 1,98 | CAD 1,90 | 28,90K |
| 2026-09-29 | CAD 1,91 | +%1,06 | CAD 1,89 | CAD 1,92 | CAD 1,86 | 54,90K |
| 2026-09-28 | CAD 1,89 | -%3,57 | CAD 1,94 | CAD 1,94 | CAD 1,88 | 67,30K |
| 2026-09-25 | CAD 1,96 | -%2,00 | CAD 2,00 | CAD 2,04 | CAD 1,95 | 48,90K |
| 2026-09-24 | CAD 2,00 | +%3,63 | CAD 1,94 | CAD 2,00 | CAD 1,92 | 38,10K |
| 2026-09-23 | CAD 1,93 | -%0,52 | CAD 1,98 | CAD 1,98 | CAD 1,91 | 70,50K |
| 2026-09-22 | CAD 1,94 | -%3,96 | CAD 1,98 | CAD 1,98 | CAD 1,93 | 78,00K |
| 2026-09-21 | CAD 2,02 | -%3,81 | CAD 2,05 | CAD 2,05 | CAD 1,95 | 111,80K |
| 2026-09-18 | CAD 2,10 | +%1,45 | CAD 2,04 | CAD 2,10 | CAD 2,00 | 103,20K |
| 2026-09-17 | CAD 2,07 | +%0,98 | CAD 2,06 | CAD 2,10 | CAD 2,03 | 83,40K |
| 2026-09-16 | CAD 2,05 | -%0,49 | CAD 2,06 | CAD 2,09 | CAD 2,03 | 37,60K |
| 2026-09-15 | CAD 2,06 | +%0,98 | CAD 2,05 | CAD 2,09 | CAD 2,02 | 47,40K |
| 2026-09-14 | CAD 2,04 | -%2,86 | CAD 2,12 | CAD 2,12 | CAD 2,02 | 62,50K |
| 2026-09-11 | CAD 2,10 | +%1,94 | CAD 2,07 | CAD 2,13 | CAD 2,02 | 83,10K |
| 2026-09-10 | CAD 2,06 | -%4,19 | CAD 2,15 | CAD 2,15 | CAD 2,04 | 107,80K |
| 2026-09-09 | CAD 2,15 | +%2,87 | CAD 2,11 | CAD 2,20 | CAD 2,11 | 107,00K |
| 2026-09-08 | CAD 2,09 | -%13,28 | CAD 2,35 | CAD 2,35 | CAD 2,08 | 157,50K |
| 2026-09-04 | CAD 2,41 | +%6,64 | CAD 2,25 | CAD 2,41 | CAD 2,23 | 38,50K |
| 2026-09-03 | CAD 2,26 | -%1,31 | CAD 2,30 | CAD 2,35 | CAD 2,25 | 125,00K |
| 2026-09-02 | CAD 2,29 | +%5,53 | CAD 2,17 | CAD 2,32 | CAD 2,17 | 148,10K |
| 2026-09-01 | CAD 2,17 | -%3,56 | CAD 2,25 | CAD 2,25 | CAD 2,16 | 98,80K |
| 2026-08-31 | CAD 2,25 | +%9,76 | CAD 2,06 | CAD 2,29 | CAD 2,06 | 288,10K |
| 2026-08-28 | CAD 2,05 | -%2,38 | CAD 2,09 | CAD 2,09 | CAD 2,03 | 42,70K |
| 2026-08-27 | CAD 2,10 | +%0,96 | CAD 2,06 | CAD 2,10 | CAD 2,03 | 131,10K |
| 2026-08-26 | CAD 2,08 | -%1,89 | CAD 2,13 | CAD 2,13 | CAD 2,07 | 30,30K |
| 2026-08-25 | CAD 2,12 | +%1,44 | CAD 2,09 | CAD 2,13 | CAD 2,06 | 85,10K |
| 2026-08-24 | CAD 2,09 | -%2,34 | CAD 2,15 | CAD 2,15 | CAD 2,02 | 92,40K |
| 2026-08-21 | CAD 2,14 | +%4,39 | CAD 2,05 | CAD 2,15 | CAD 2,04 | 75,00K |
| 2026-08-20 | CAD 2,05 | -%0,97 | CAD 2,07 | CAD 2,08 | CAD 2,02 | 92,10K |
| 2026-08-19 | CAD 2,07 | -%0,96 | CAD 2,09 | CAD 2,09 | CAD 2,00 | 115,20K |
| 2026-08-18 | CAD 2,09 | -%1,42 | CAD 2,14 | CAD 2,14 | CAD 2,04 | 134,40K |
| 2026-08-17 | CAD 2,12 | -%3,64 | CAD 2,19 | CAD 2,20 | CAD 2,11 | 91,60K |
| 2026-08-14 | CAD 2,20 | -%3,51 | CAD 2,26 | CAD 2,28 | CAD 2,19 | 83,10K |
| 2026-08-13 | CAD 2,28 | +%2,24 | CAD 2,21 | CAD 2,31 | CAD 2,19 | 78,80K |
| 2026-08-12 | CAD 2,23 | -%0,89 | CAD 2,25 | CAD 2,25 | CAD 2,17 | 70,50K |
| 2026-08-11 | CAD 2,25 | %0,00 | CAD 2,27 | CAD 2,27 | CAD 2,21 | 17,20K |
| 2026-08-10 | CAD 2,25 | %0,00 | CAD 2,25 | CAD 2,26 | CAD 2,23 | 62,50K |
| 2026-08-07 | CAD 2,25 | +%0,45 | CAD 2,24 | CAD 2,27 | CAD 2,18 | 44,30K |
| 2026-08-06 | CAD 2,24 | +%0,90 | CAD 2,24 | CAD 2,26 | CAD 2,18 | 96,80K |
| 2026-08-05 | CAD 2,22 | -%4,31 | CAD 2,31 | CAD 2,33 | CAD 2,22 | 60,10K |
| 2026-08-04 | CAD 2,32 | -%0,85 | CAD 2,35 | CAD 2,39 | CAD 2,31 | 85,10K |
| 2026-07-31 | CAD 2,34 | -%2,90 | CAD 2,40 | CAD 2,40 | CAD 2,31 | 73,80K |
| 2026-07-30 | CAD 2,41 | +%0,84 | CAD 2,40 | CAD 2,41 | CAD 2,36 | 35,00K |
| 2026-07-29 | CAD 2,39 | -%0,83 | CAD 2,42 | CAD 2,42 | CAD 2,36 | 62,70K |
| 2026-07-28 | CAD 2,41 | -%2,82 | CAD 2,50 | CAD 2,50 | CAD 2,39 | 62,20K |
| 2026-07-27 | CAD 2,48 | -%3,88 | CAD 2,59 | CAD 2,59 | CAD 2,45 | 134,50K |
| 2026-07-24 | CAD 2,58 | +%13,16 | CAD 2,35 | CAD 2,60 | CAD 2,35 | 310,90K |
| 2026-07-23 | CAD 2,28 | -%0,87 | CAD 2,28 | CAD 2,29 | CAD 2,24 | 26,70K |
| 2026-07-22 | CAD 2,30 | -%0,43 | CAD 2,30 | CAD 2,35 | CAD 2,29 | 37,60K |
| 2026-07-21 | CAD 2,31 | +%4,52 | CAD 2,24 | CAD 2,35 | CAD 2,21 | 39,40K |
| 2026-07-20 | CAD 2,21 | +%1,84 | CAD 2,18 | CAD 2,23 | CAD 2,18 | 14,60K |
| 2026-07-17 | CAD 2,17 | +%1,40 | CAD 2,13 | CAD 2,19 | CAD 2,10 | 48,50K |
| 2026-07-16 | CAD 2,14 | -%6,14 | CAD 2,28 | CAD 2,28 | CAD 1,97 | 125,10K |
| 2026-07-15 | CAD 2,28 | +%0,44 | CAD 2,28 | CAD 2,33 | CAD 2,22 | 96,70K |
| 2026-07-14 | CAD 2,27 | -%2,99 | CAD 2,35 | CAD 2,38 | CAD 2,23 | 79,20K |
| 2026-07-13 | CAD 2,34 | -%0,85 | CAD 2,36 | CAD 2,43 | CAD 2,29 | 88,90K |
| 2026-07-10 | CAD 2,36 | %0,00 | CAD 2,35 | CAD 2,40 | CAD 2,33 | 37,10K |
| 2026-07-09 | CAD 2,36 | +%1,72 | CAD 2,33 | CAD 2,42 | CAD 2,32 | 98,40K |
| 2026-07-08 | CAD 2,32 | -%1,28 | CAD 2,39 | CAD 2,39 | CAD 2,25 | 62,10K |
| 2026-07-07 | CAD 2,35 | +%1,29 | CAD 2,31 | CAD 2,39 | CAD 2,23 | 109,40K |
| 2026-07-06 | CAD 2,32 | +%3,57 | CAD 2,24 | CAD 2,34 | CAD 2,21 | 97,90K |
| 2026-07-03 | CAD 2,24 | %0,00 | CAD 2,22 | CAD 2,24 | CAD 2,19 | 47,80K |
| 2026-07-02 | CAD 2,24 | -%2,18 | CAD 2,29 | CAD 2,30 | CAD 2,20 | 76,80K |
| 2026-06-30 | CAD 2,29 | +%0,88 | CAD 2,25 | CAD 2,33 | CAD 2,25 | 44,60K |
| 2026-06-29 | CAD 2,27 | +%0,89 | CAD 2,25 | CAD 2,27 | CAD 2,22 | 22,70K |
| 2026-06-26 | CAD 2,25 | -%0,44 | CAD 2,27 | CAD 2,30 | CAD 2,25 | 19,80K |
| 2026-06-25 | CAD 2,26 | -%2,59 | CAD 2,31 | CAD 2,40 | CAD 2,26 | 51,70K |
| 2026-06-24 | CAD 2,32 | +%1,31 | CAD 2,30 | CAD 2,32 | CAD 2,26 | 70,20K |
| 2026-06-23 | CAD 2,29 | -%2,97 | CAD 2,34 | CAD 2,34 | CAD 2,28 | 57,80K |
| 2026-06-22 | CAD 2,36 | -%1,26 | CAD 2,40 | CAD 2,47 | CAD 2,32 | 69,70K |
| 2026-06-19 | CAD 2,39 | -%4,02 | CAD 2,49 | CAD 2,49 | CAD 2,38 | 77,00K |
| 2026-06-18 | CAD 2,49 | +%4,18 | CAD 2,41 | CAD 2,54 | CAD 2,41 | 131,90K |
| 2026-06-17 | CAD 2,39 | +%4,82 | CAD 2,29 | CAD 2,41 | CAD 2,28 | 52,20K |
| 2026-06-16 | CAD 2,28 | %0,00 | CAD 2,29 | CAD 2,31 | CAD 2,26 | 87,00K |
| 2026-06-15 | CAD 2,28 | -%4,60 | CAD 2,39 | CAD 2,45 | CAD 2,28 | 128,70K |
| 2026-06-12 | CAD 2,39 | +%1,70 | CAD 2,39 | CAD 2,41 | CAD 2,32 | 78,50K |
| 2026-06-11 | CAD 2,35 | +%1,73 | CAD 2,33 | CAD 2,37 | CAD 2,31 | 35,10K |
| 2026-06-10 | CAD 2,31 | -%2,12 | CAD 2,37 | CAD 2,38 | CAD 2,29 | 71,30K |
| 2026-06-09 | CAD 2,36 | -%2,88 | CAD 2,38 | CAD 2,39 | CAD 2,29 | 91,70K |
| 2026-06-08 | CAD 2,43 | -%4,33 | CAD 2,50 | CAD 2,50 | CAD 2,40 | 82,90K |
| 2026-06-05 | CAD 2,54 | %0,00 | CAD 2,55 | CAD 2,55 | CAD 2,44 | 171,50K |
| 2026-06-04 | CAD 2,54 | -%1,17 | CAD 2,58 | CAD 2,59 | CAD 2,51 | 65,30K |
| 2026-06-03 | CAD 2,57 | -%8,54 | CAD 2,79 | CAD 2,79 | CAD 2,55 | 140,60K |
| 2026-06-02 | CAD 2,81 | +%9,34 | CAD 2,60 | CAD 2,85 | CAD 2,56 | 345,90K |
| 2026-06-01 | CAD 2,57 | +%0,78 | CAD 2,52 | CAD 2,62 | CAD 2,50 | 112,50K |
| 2026-05-29 | CAD 2,55 | -%0,39 | CAD 2,56 | CAD 2,59 | CAD 2,50 | 56,30K |
| 2026-05-28 | CAD 2,56 | +%0,39 | CAD 2,55 | CAD 2,61 | CAD 2,51 | 78,60K |
| 2026-05-27 | CAD 2,55 | -%2,30 | CAD 2,64 | CAD 2,64 | CAD 2,53 | 63,60K |