Discovery Mining Ltd. DSV
TSX · Kanada · Enerji Dışı Mineraller
CAD 12,18-0,10 (-%0,81)
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 12,18 | -%0,81 | CAD 12,23 | CAD 12,42 | CAD 12,05 | 1,73M |
| 2026-09-30 | CAD 12,28 | -%1,37 | CAD 12,46 | CAD 12,62 | CAD 12,20 | 1,62M |
| 2026-09-29 | CAD 12,45 | +%2,05 | CAD 12,27 | CAD 12,50 | CAD 11,99 | 2,38M |
| 2026-09-28 | CAD 12,20 | -%2,56 | CAD 11,72 | CAD 12,22 | CAD 11,63 | 2,01M |
| 2026-09-25 | CAD 12,52 | +%1,71 | CAD 12,39 | CAD 12,58 | CAD 12,25 | 1,25M |
| 2026-09-24 | CAD 12,31 | -%0,40 | CAD 12,28 | CAD 12,47 | CAD 12,15 | 1,39M |
| 2026-09-23 | CAD 12,36 | -%5,07 | CAD 12,84 | CAD 12,84 | CAD 12,17 | 1,34M |
| 2026-09-22 | CAD 13,02 | +%4,41 | CAD 12,45 | CAD 13,09 | CAD 12,28 | 1,75M |
| 2026-09-21 | CAD 12,47 | +%1,80 | CAD 12,31 | CAD 12,52 | CAD 12,11 | 1,43M |
| 2026-09-18 | CAD 12,25 | -%0,16 | CAD 12,55 | CAD 12,70 | CAD 12,17 | 10,97M |
| 2026-09-17 | CAD 12,27 | +%9,95 | CAD 11,60 | CAD 12,34 | CAD 11,57 | 2,19M |
| 2026-09-16 | CAD 11,16 | -%2,36 | CAD 11,74 | CAD 11,74 | CAD 11,02 | 2,50M |
| 2026-09-15 | CAD 11,43 | -%1,21 | CAD 11,66 | CAD 11,70 | CAD 11,19 | 1,90M |
| 2026-09-14 | CAD 11,57 | -%6,77 | CAD 11,86 | CAD 11,86 | CAD 11,40 | 3,42M |
| 2026-09-11 | CAD 12,41 | +%0,08 | CAD 12,73 | CAD 13,17 | CAD 12,27 | 1,68M |
| 2026-09-10 | CAD 12,40 | -%5,49 | CAD 12,75 | CAD 12,87 | CAD 12,38 | 1,69M |
| 2026-09-09 | CAD 13,12 | +%2,18 | CAD 12,99 | CAD 13,33 | CAD 12,97 | 2,34M |
| 2026-09-08 | CAD 12,84 | -%2,13 | CAD 12,94 | CAD 13,05 | CAD 12,55 | 2,29M |
| 2026-09-04 | CAD 13,12 | -%1,58 | CAD 12,93 | CAD 13,15 | CAD 12,86 | 2,06M |
| 2026-09-03 | CAD 13,33 | +%6,47 | CAD 12,98 | CAD 13,43 | CAD 12,84 | 2,92M |
| 2026-09-02 | CAD 12,52 | +%4,95 | CAD 12,25 | CAD 12,75 | CAD 12,11 | 3,26M |
| 2026-09-01 | CAD 11,93 | -%3,32 | CAD 11,81 | CAD 12,32 | CAD 11,73 | 2,75M |
| 2026-08-31 | CAD 12,34 | -%1,12 | CAD 12,42 | CAD 12,50 | CAD 11,97 | 3,96M |
| 2026-08-28 | CAD 12,48 | -%3,85 | CAD 13,00 | CAD 13,07 | CAD 12,31 | 2,36M |
| 2026-08-27 | CAD 12,98 | +%2,37 | CAD 12,76 | CAD 13,01 | CAD 12,65 | 2,17M |
| 2026-08-26 | CAD 12,68 | +%0,16 | CAD 12,47 | CAD 12,93 | CAD 12,26 | 1,79M |
| 2026-08-25 | CAD 12,66 | +%1,85 | CAD 12,14 | CAD 12,73 | CAD 12,06 | 1,69M |
| 2026-08-24 | CAD 12,43 | +%4,72 | CAD 12,03 | CAD 12,43 | CAD 11,93 | 3,01M |
| 2026-08-21 | CAD 11,87 | -%1,49 | CAD 12,35 | CAD 12,42 | CAD 11,86 | 3,72M |
| 2026-08-20 | CAD 12,05 | -%0,58 | CAD 11,87 | CAD 12,25 | CAD 11,85 | 2,28M |
| 2026-08-19 | CAD 12,12 | +%11,91 | CAD 11,48 | CAD 12,15 | CAD 10,98 | 2,79M |
| 2026-08-18 | CAD 10,83 | -%4,33 | CAD 11,06 | CAD 11,14 | CAD 10,72 | 1,34M |
| 2026-08-17 | CAD 11,32 | -%0,53 | CAD 11,41 | CAD 11,60 | CAD 11,23 | 1,12M |
| 2026-08-14 | CAD 11,38 | +%2,34 | CAD 11,31 | CAD 11,57 | CAD 11,24 | 2,22M |
| 2026-08-13 | CAD 11,12 | +%2,68 | CAD 10,15 | CAD 11,40 | CAD 10,02 | 2,93M |
| 2026-08-12 | CAD 10,83 | +%0,74 | CAD 10,97 | CAD 11,14 | CAD 10,80 | 2,06M |
| 2026-08-11 | CAD 10,75 | -%1,92 | CAD 10,85 | CAD 10,98 | CAD 10,60 | 1,88M |
| 2026-08-10 | CAD 10,96 | +%0,09 | CAD 10,93 | CAD 11,15 | CAD 10,75 | 3,18M |
| 2026-08-07 | CAD 10,95 | +%4,19 | CAD 11,06 | CAD 11,48 | CAD 10,76 | 3,07M |
| 2026-08-06 | CAD 10,51 | +%0,77 | CAD 10,31 | CAD 10,59 | CAD 10,16 | 3,03M |
| 2026-08-05 | CAD 10,43 | +%9,67 | CAD 10,00 | CAD 10,69 | CAD 9,99 | 4,71M |
| 2026-08-04 | CAD 9,51 | +%8,69 | CAD 9,24 | CAD 9,69 | CAD 9,19 | 2,97M |
| 2026-07-31 | CAD 8,75 | -%4,06 | CAD 8,88 | CAD 8,99 | CAD 8,70 | 3,24M |
| 2026-07-30 | CAD 9,12 | +%6,42 | CAD 8,81 | CAD 9,14 | CAD 8,57 | 2,25M |
| 2026-07-29 | CAD 8,57 | -%0,70 | CAD 8,50 | CAD 8,89 | CAD 8,31 | 2,78M |
| 2026-07-28 | CAD 8,63 | -%1,93 | CAD 8,57 | CAD 8,70 | CAD 8,29 | 1,21M |
| 2026-07-27 | CAD 8,80 | +%1,85 | CAD 8,75 | CAD 8,89 | CAD 8,48 | 987,40K |
| 2026-07-24 | CAD 8,64 | +%1,29 | CAD 8,60 | CAD 8,87 | CAD 8,51 | 1,05M |
| 2026-07-23 | CAD 8,53 | -%6,16 | CAD 8,74 | CAD 8,85 | CAD 8,35 | 2,43M |
| 2026-07-22 | CAD 9,09 | +%6,57 | CAD 8,67 | CAD 9,28 | CAD 8,57 | 3,12M |
| 2026-07-21 | CAD 8,53 | +%10,49 | CAD 8,04 | CAD 8,57 | CAD 8,04 | 2,85M |
| 2026-07-20 | CAD 7,72 | -%0,26 | CAD 7,80 | CAD 8,00 | CAD 7,64 | 1,83M |
| 2026-07-17 | CAD 7,74 | +%3,20 | CAD 7,26 | CAD 7,76 | CAD 7,04 | 2,29M |
| 2026-07-16 | CAD 7,50 | -%5,30 | CAD 7,75 | CAD 7,77 | CAD 7,41 | 2,66M |
| 2026-07-15 | CAD 7,92 | -%2,34 | CAD 8,12 | CAD 8,20 | CAD 7,73 | 2,40M |
| 2026-07-14 | CAD 8,11 | %0,00 | CAD 8,37 | CAD 8,50 | CAD 8,05 | 2,19M |
| 2026-07-13 | CAD 8,11 | -%6,24 | CAD 8,41 | CAD 8,47 | CAD 8,00 | 2,36M |
| 2026-07-10 | CAD 8,65 | -%2,15 | CAD 8,65 | CAD 8,86 | CAD 8,59 | 1,31M |
| 2026-07-09 | CAD 8,84 | +%1,38 | CAD 9,02 | CAD 9,02 | CAD 8,76 | 1,93M |
| 2026-07-08 | CAD 8,72 | -%3,65 | CAD 8,81 | CAD 8,94 | CAD 8,59 | 2,23M |
| 2026-07-07 | CAD 9,05 | -%3,62 | CAD 9,25 | CAD 9,48 | CAD 8,89 | 3,59M |
| 2026-07-06 | CAD 9,39 | -%5,72 | CAD 9,99 | CAD 10,10 | CAD 9,24 | 2,20M |
| 2026-07-03 | CAD 9,96 | +%9,09 | CAD 9,39 | CAD 10,02 | CAD 9,30 | 1,24M |
| 2026-07-02 | CAD 9,13 | +%7,67 | CAD 8,79 | CAD 9,25 | CAD 8,72 | 3,15M |
| 2026-06-30 | CAD 8,48 | -%2,42 | CAD 8,57 | CAD 8,84 | CAD 8,35 | 2,55M |
| 2026-06-29 | CAD 8,69 | +%3,45 | CAD 8,31 | CAD 8,85 | CAD 8,13 | 4,21M |
| 2026-06-26 | CAD 8,40 | +%8,81 | CAD 7,79 | CAD 8,55 | CAD 7,77 | 2,39M |
| 2026-06-25 | CAD 7,72 | +%1,98 | CAD 7,77 | CAD 7,89 | CAD 7,56 | 1,64M |
| 2026-06-24 | CAD 7,57 | -%4,90 | CAD 7,56 | CAD 7,87 | CAD 7,40 | 2,57M |
| 2026-06-23 | CAD 7,96 | -%7,76 | CAD 8,17 | CAD 8,35 | CAD 7,94 | 2,54M |
| 2026-06-22 | CAD 8,63 | +%0,47 | CAD 8,70 | CAD 8,76 | CAD 8,53 | 1,81M |
| 2026-06-19 | CAD 8,59 | -%1,60 | CAD 8,51 | CAD 8,71 | CAD 8,43 | 2,79M |
| 2026-06-18 | CAD 8,73 | -%1,36 | CAD 8,85 | CAD 9,13 | CAD 8,44 | 6,99M |
| 2026-06-17 | CAD 8,85 | -%3,17 | CAD 9,09 | CAD 9,57 | CAD 8,82 | 3,54M |
| 2026-06-16 | CAD 9,14 | +%5,42 | CAD 8,77 | CAD 9,21 | CAD 8,74 | 3,34M |
| 2026-06-15 | CAD 8,67 | +%6,64 | CAD 8,75 | CAD 9,04 | CAD 8,56 | 2,91M |
| 2026-06-12 | CAD 8,13 | +%4,50 | CAD 7,99 | CAD 8,19 | CAD 7,71 | 2,12M |
| 2026-06-11 | CAD 7,78 | +%7,46 | CAD 7,29 | CAD 7,89 | CAD 7,02 | 2,95M |
| 2026-06-10 | CAD 7,24 | -%3,72 | CAD 7,09 | CAD 7,44 | CAD 7,09 | 3,49M |
| 2026-06-09 | CAD 7,52 | -%3,71 | CAD 7,82 | CAD 7,89 | CAD 7,28 | 2,45M |
| 2026-06-08 | CAD 7,81 | +%3,17 | CAD 7,78 | CAD 7,89 | CAD 7,63 | 2,32M |
| 2026-06-05 | CAD 7,57 | -%8,69 | CAD 8,05 | CAD 8,19 | CAD 7,54 | 3,88M |
| 2026-06-04 | CAD 8,29 | +%0,73 | CAD 8,41 | CAD 8,58 | CAD 8,18 | 1,85M |
| 2026-06-03 | CAD 8,23 | -%7,94 | CAD 8,75 | CAD 8,85 | CAD 8,21 | 2,95M |
| 2026-06-02 | CAD 8,94 | +%10,78 | CAD 8,21 | CAD 8,96 | CAD 8,21 | 4,37M |
| 2026-06-01 | CAD 8,07 | -%6,05 | CAD 8,36 | CAD 8,45 | CAD 7,87 | 3,97M |
| 2026-05-29 | CAD 8,59 | +%5,27 | CAD 8,16 | CAD 8,60 | CAD 8,04 | 3,06M |
| 2026-05-28 | CAD 8,16 | +%2,64 | CAD 7,79 | CAD 8,29 | CAD 7,73 | 1,70M |
| 2026-05-27 | CAD 7,95 | -%4,79 | CAD 8,21 | CAD 8,26 | CAD 7,95 | 1,95M |
| 2026-05-26 | CAD 8,35 | -%2,91 | CAD 8,40 | CAD 8,49 | CAD 8,29 | 1,33M |