Condor Energies Inc CDR
TSX · Kanada · Enerji Mineralleri
CAD 4,15-0,25 (-%5,68)
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 4,15 | -%5,68 | CAD 4,44 | CAD 4,44 | CAD 4,15 | 163,40K |
| 2026-09-30 | CAD 4,40 | +%2,09 | CAD 4,21 | CAD 4,50 | CAD 4,20 | 170,40K |
| 2026-09-29 | CAD 4,31 | +%0,70 | CAD 4,32 | CAD 4,35 | CAD 4,20 | 80,20K |
| 2026-09-28 | CAD 4,28 | -%4,46 | CAD 4,47 | CAD 4,54 | CAD 4,28 | 42,80K |
| 2026-09-25 | CAD 4,48 | +%6,41 | CAD 4,24 | CAD 4,50 | CAD 4,14 | 178,20K |
| 2026-09-24 | CAD 4,21 | +%0,24 | CAD 4,17 | CAD 4,33 | CAD 4,17 | 100,80K |
| 2026-09-23 | CAD 4,20 | -%1,64 | CAD 4,30 | CAD 4,30 | CAD 4,18 | 64,30K |
| 2026-09-22 | CAD 4,27 | -%2,06 | CAD 4,30 | CAD 4,34 | CAD 4,23 | 85,20K |
| 2026-09-21 | CAD 4,36 | -%1,58 | CAD 4,47 | CAD 4,47 | CAD 4,23 | 151,20K |
| 2026-09-18 | CAD 4,43 | +%1,37 | CAD 4,44 | CAD 4,44 | CAD 4,34 | 157,90K |
| 2026-09-17 | CAD 4,37 | %0,00 | CAD 4,30 | CAD 4,57 | CAD 4,30 | 125,70K |
| 2026-09-16 | CAD 4,37 | -%2,02 | CAD 4,46 | CAD 4,49 | CAD 4,31 | 42,40K |
| 2026-09-15 | CAD 4,46 | +%1,13 | CAD 4,54 | CAD 4,54 | CAD 4,37 | 29,00K |
| 2026-09-14 | CAD 4,41 | -%1,78 | CAD 4,46 | CAD 4,59 | CAD 4,40 | 45,80K |
| 2026-09-11 | CAD 4,49 | +%0,45 | CAD 4,54 | CAD 4,56 | CAD 4,40 | 39,50K |
| 2026-09-10 | CAD 4,47 | -%0,45 | CAD 4,47 | CAD 4,54 | CAD 4,42 | 35,30K |
| 2026-09-09 | CAD 4,49 | +%0,22 | CAD 4,52 | CAD 4,61 | CAD 4,47 | 88,90K |
| 2026-09-08 | CAD 4,48 | +%0,22 | CAD 4,58 | CAD 4,61 | CAD 4,44 | 59,50K |
| 2026-09-04 | CAD 4,47 | -%1,97 | CAD 4,52 | CAD 4,52 | CAD 4,41 | 52,30K |
| 2026-09-03 | CAD 4,56 | -%2,36 | CAD 4,70 | CAD 4,70 | CAD 4,52 | 106,70K |
| 2026-09-02 | CAD 4,67 | -%0,64 | CAD 4,68 | CAD 4,73 | CAD 4,61 | 52,60K |
| 2026-09-01 | CAD 4,70 | -%2,08 | CAD 4,79 | CAD 4,90 | CAD 4,65 | 269,80K |
| 2026-08-31 | CAD 4,80 | +%3,90 | CAD 4,65 | CAD 4,80 | CAD 4,59 | 72,50K |
| 2026-08-28 | CAD 4,62 | +%2,21 | CAD 4,50 | CAD 4,64 | CAD 4,44 | 87,80K |
| 2026-08-27 | CAD 4,52 | -%1,53 | CAD 4,60 | CAD 4,60 | CAD 4,40 | 25,50K |
| 2026-08-26 | CAD 4,59 | +%3,15 | CAD 4,45 | CAD 4,64 | CAD 4,28 | 214,40K |
| 2026-08-25 | CAD 4,45 | -%3,68 | CAD 4,56 | CAD 4,56 | CAD 4,40 | 78,90K |
| 2026-08-24 | CAD 4,62 | -%2,33 | CAD 4,70 | CAD 4,75 | CAD 4,53 | 120,80K |
| 2026-08-21 | CAD 4,73 | +%6,29 | CAD 4,47 | CAD 4,77 | CAD 4,47 | 220,00K |
| 2026-08-20 | CAD 4,45 | +%1,14 | CAD 4,41 | CAD 4,59 | CAD 4,32 | 78,20K |
| 2026-08-19 | CAD 4,40 | +%4,76 | CAD 4,29 | CAD 4,44 | CAD 4,22 | 102,90K |
| 2026-08-18 | CAD 4,20 | +%0,72 | CAD 4,20 | CAD 4,28 | CAD 4,15 | 177,10K |
| 2026-08-17 | CAD 4,17 | +%5,30 | CAD 4,07 | CAD 4,19 | CAD 4,04 | 100,60K |
| 2026-08-14 | CAD 3,96 | -%1,74 | CAD 4,04 | CAD 4,06 | CAD 3,92 | 41,60K |
| 2026-08-13 | CAD 4,03 | -%1,47 | CAD 4,08 | CAD 4,16 | CAD 3,98 | 87,90K |
| 2026-08-12 | CAD 4,09 | -%0,24 | CAD 4,11 | CAD 4,14 | CAD 4,01 | 68,90K |
| 2026-08-11 | CAD 4,10 | -%1,68 | CAD 4,11 | CAD 4,17 | CAD 4,04 | 108,90K |
| 2026-08-10 | CAD 4,17 | +%4,51 | CAD 4,13 | CAD 4,19 | CAD 4,00 | 162,60K |
| 2026-08-07 | CAD 3,99 | +%7,84 | CAD 3,70 | CAD 4,05 | CAD 3,66 | 246,60K |
| 2026-08-06 | CAD 3,70 | +%1,65 | CAD 3,64 | CAD 3,75 | CAD 3,64 | 63,90K |
| 2026-08-05 | CAD 3,64 | -%4,21 | CAD 3,76 | CAD 3,77 | CAD 3,63 | 131,40K |
| 2026-08-04 | CAD 3,80 | -%2,81 | CAD 3,93 | CAD 3,95 | CAD 3,73 | 84,30K |
| 2026-07-31 | CAD 3,91 | +%5,39 | CAD 3,70 | CAD 3,98 | CAD 3,70 | 180,70K |
| 2026-07-30 | CAD 3,71 | +%2,77 | CAD 3,54 | CAD 3,77 | CAD 3,54 | 103,80K |
| 2026-07-29 | CAD 3,61 | +%1,40 | CAD 3,61 | CAD 3,70 | CAD 3,57 | 99,40K |
| 2026-07-28 | CAD 3,56 | -%2,20 | CAD 3,59 | CAD 3,64 | CAD 3,47 | 91,70K |
| 2026-07-27 | CAD 3,64 | -%0,82 | CAD 3,62 | CAD 3,70 | CAD 3,55 | 85,10K |
| 2026-07-24 | CAD 3,67 | -%3,17 | CAD 3,79 | CAD 3,80 | CAD 3,60 | 158,10K |
| 2026-07-23 | CAD 3,79 | -%2,32 | CAD 3,82 | CAD 3,88 | CAD 3,74 | 102,20K |
| 2026-07-22 | CAD 3,88 | +%2,92 | CAD 3,90 | CAD 3,95 | CAD 3,78 | 200,60K |
| 2026-07-21 | CAD 3,77 | -%1,82 | CAD 3,86 | CAD 3,95 | CAD 3,73 | 152,90K |
| 2026-07-20 | CAD 3,84 | -%1,79 | CAD 3,96 | CAD 3,97 | CAD 3,76 | 241,00K |
| 2026-07-17 | CAD 3,91 | +%9,22 | CAD 3,63 | CAD 4,13 | CAD 3,60 | 626,00K |
| 2026-07-16 | CAD 3,58 | -%1,38 | CAD 3,66 | CAD 3,66 | CAD 3,52 | 53,90K |
| 2026-07-15 | CAD 3,63 | +%0,28 | CAD 3,52 | CAD 3,77 | CAD 3,44 | 138,00K |
| 2026-07-14 | CAD 3,62 | +%1,12 | CAD 3,79 | CAD 3,79 | CAD 3,54 | 219,30K |
| 2026-07-13 | CAD 3,58 | +%4,37 | CAD 3,61 | CAD 3,90 | CAD 3,44 | 409,00K |
| 2026-07-10 | CAD 3,43 | +%10,29 | CAD 3,12 | CAD 3,48 | CAD 3,10 | 246,60K |
| 2026-07-09 | CAD 3,11 | +%6,14 | CAD 3,04 | CAD 3,13 | CAD 2,90 | 222,90K |
| 2026-07-08 | CAD 2,93 | +%1,38 | CAD 2,94 | CAD 3,07 | CAD 2,93 | 239,50K |
| 2026-07-07 | CAD 2,89 | +%5,86 | CAD 2,73 | CAD 2,94 | CAD 2,73 | 128,60K |
| 2026-07-06 | CAD 2,73 | -%2,15 | CAD 2,77 | CAD 2,78 | CAD 2,68 | 46,50K |
| 2026-07-03 | CAD 2,79 | +%2,95 | CAD 2,72 | CAD 2,81 | CAD 2,72 | 11,40K |
| 2026-07-02 | CAD 2,71 | -%3,21 | CAD 2,77 | CAD 2,77 | CAD 2,67 | 64,70K |
| 2026-06-30 | CAD 2,80 | -%1,06 | CAD 2,82 | CAD 2,90 | CAD 2,76 | 99,00K |
| 2026-06-29 | CAD 2,83 | %0,00 | CAD 2,89 | CAD 2,89 | CAD 2,80 | 53,10K |
| 2026-06-26 | CAD 2,83 | -%2,41 | CAD 2,78 | CAD 2,90 | CAD 2,78 | 55,90K |
| 2026-06-25 | CAD 2,90 | +%15,54 | CAD 2,55 | CAD 2,90 | CAD 2,50 | 179,40K |
| 2026-06-24 | CAD 2,51 | -%4,92 | CAD 2,58 | CAD 2,61 | CAD 2,50 | 120,80K |
| 2026-06-23 | CAD 2,64 | -%0,38 | CAD 2,60 | CAD 2,67 | CAD 2,58 | 60,00K |
| 2026-06-22 | CAD 2,65 | -%1,85 | CAD 2,62 | CAD 2,69 | CAD 2,62 | 39,80K |
| 2026-06-19 | CAD 2,70 | +%2,66 | CAD 2,65 | CAD 2,73 | CAD 2,63 | 41,50K |
| 2026-06-18 | CAD 2,63 | -%1,50 | CAD 2,66 | CAD 2,66 | CAD 2,47 | 309,00K |
| 2026-06-17 | CAD 2,67 | +%1,14 | CAD 2,64 | CAD 2,75 | CAD 2,64 | 32,60K |
| 2026-06-16 | CAD 2,64 | -%1,12 | CAD 2,68 | CAD 2,69 | CAD 2,62 | 35,30K |
| 2026-06-15 | CAD 2,67 | -%4,64 | CAD 2,75 | CAD 2,75 | CAD 2,66 | 135,00K |
| 2026-06-12 | CAD 2,80 | -%0,71 | CAD 2,82 | CAD 2,88 | CAD 2,75 | 45,50K |
| 2026-06-11 | CAD 2,82 | +%1,81 | CAD 2,89 | CAD 2,89 | CAD 2,74 | 204,90K |
| 2026-06-10 | CAD 2,77 | -%1,42 | CAD 2,80 | CAD 2,89 | CAD 2,72 | 181,00K |
| 2026-06-09 | CAD 2,81 | -%2,77 | CAD 2,92 | CAD 2,92 | CAD 2,68 | 208,10K |
| 2026-06-08 | CAD 2,89 | +%0,70 | CAD 2,98 | CAD 2,99 | CAD 2,79 | 48,70K |
| 2026-06-05 | CAD 2,87 | -%5,59 | CAD 3,05 | CAD 3,05 | CAD 2,85 | 188,50K |
| 2026-06-04 | CAD 3,04 | -%0,33 | CAD 2,94 | CAD 3,17 | CAD 2,94 | 146,00K |
| 2026-06-03 | CAD 3,05 | +%0,66 | CAD 3,06 | CAD 3,14 | CAD 3,04 | 112,00K |
| 2026-06-02 | CAD 3,03 | +%1,00 | CAD 3,02 | CAD 3,10 | CAD 2,98 | 166,80K |
| 2026-06-01 | CAD 3,00 | +%7,14 | CAD 2,85 | CAD 3,05 | CAD 2,82 | 203,70K |
| 2026-05-29 | CAD 2,80 | -%2,10 | CAD 2,88 | CAD 2,93 | CAD 2,71 | 251,10K |
| 2026-05-28 | CAD 2,86 | -%6,23 | CAD 2,99 | CAD 3,08 | CAD 2,83 | 114,70K |
| 2026-05-27 | CAD 3,05 | +%1,67 | CAD 2,99 | CAD 3,06 | CAD 2,98 | 77,40K |
| 2026-05-26 | CAD 3,00 | -%2,28 | CAD 3,00 | CAD 3,16 | CAD 2,92 | 309,80K |