Element 29 Resources, Inc. ECU
TSXV · Kanada · Enerji Dışı Mineraller
CAD 1,81+0,02 (+%1,12)
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 1,81 | +%1,12 | CAD 1,82 | CAD 1,88 | CAD 1,80 | 401,30K |
| 2026-09-30 | CAD 1,79 | +%0,28 | CAD 1,79 | CAD 1,79 | CAD 1,77 | 84,20K |
| 2026-09-29 | CAD 1,78 | +%0,28 | CAD 1,75 | CAD 1,85 | CAD 1,75 | 53,50K |
| 2026-09-28 | CAD 1,78 | -%0,56 | CAD 1,73 | CAD 1,79 | CAD 1,73 | 140,20K |
| 2026-09-25 | CAD 1,79 | -%1,10 | CAD 1,82 | CAD 1,82 | CAD 1,78 | 63,10K |
| 2026-09-24 | CAD 1,81 | -%1,09 | CAD 1,83 | CAD 1,84 | CAD 1,80 | 43,30K |
| 2026-09-23 | CAD 1,83 | -%0,54 | CAD 1,87 | CAD 1,87 | CAD 1,77 | 119,00K |
| 2026-09-22 | CAD 1,84 | -%0,54 | CAD 1,83 | CAD 1,86 | CAD 1,80 | 53,40K |
| 2026-09-21 | CAD 1,85 | -%1,60 | CAD 1,89 | CAD 1,89 | CAD 1,83 | 46,60K |
| 2026-09-18 | CAD 1,88 | +%9,30 | CAD 1,73 | CAD 1,88 | CAD 1,71 | 240,70K |
| 2026-09-17 | CAD 1,72 | %0,00 | CAD 1,73 | CAD 1,75 | CAD 1,71 | 55,30K |
| 2026-09-16 | CAD 1,72 | -%0,58 | CAD 1,75 | CAD 1,77 | CAD 1,70 | 44,10K |
| 2026-09-15 | CAD 1,73 | +%1,17 | CAD 1,70 | CAD 1,75 | CAD 1,70 | 79,70K |
| 2026-09-14 | CAD 1,71 | -%0,58 | CAD 1,74 | CAD 1,77 | CAD 1,68 | 125,90K |
| 2026-09-11 | CAD 1,72 | +%2,38 | CAD 1,67 | CAD 1,75 | CAD 1,67 | 117,50K |
| 2026-09-10 | CAD 1,68 | -%2,33 | CAD 1,73 | CAD 1,73 | CAD 1,67 | 34,70K |
| 2026-09-09 | CAD 1,72 | -%2,82 | CAD 1,78 | CAD 1,80 | CAD 1,72 | 53,20K |
| 2026-09-08 | CAD 1,77 | +%0,57 | CAD 1,79 | CAD 1,81 | CAD 1,77 | 90,60K |
| 2026-09-04 | CAD 1,76 | +%0,57 | CAD 1,84 | CAD 1,84 | CAD 1,76 | 13,70K |
| 2026-09-03 | CAD 1,75 | +%0,57 | CAD 1,75 | CAD 1,78 | CAD 1,73 | 321,10K |
| 2026-09-02 | CAD 1,74 | +%1,75 | CAD 1,71 | CAD 1,79 | CAD 1,71 | 331,20K |
| 2026-09-01 | CAD 1,71 | %0,00 | CAD 1,72 | CAD 1,72 | CAD 1,69 | 80,30K |
| 2026-08-31 | CAD 1,71 | +%1,18 | CAD 1,73 | CAD 1,74 | CAD 1,69 | 51,40K |
| 2026-08-28 | CAD 1,69 | -%1,74 | CAD 1,71 | CAD 1,72 | CAD 1,67 | 33,20K |
| 2026-08-27 | CAD 1,72 | %0,00 | CAD 1,71 | CAD 1,72 | CAD 1,70 | 25,70K |
| 2026-08-26 | CAD 1,72 | +%1,18 | CAD 1,66 | CAD 1,76 | CAD 1,66 | 31,40K |
| 2026-08-25 | CAD 1,70 | -%0,58 | CAD 1,70 | CAD 1,71 | CAD 1,65 | 70,60K |
| 2026-08-24 | CAD 1,71 | -%2,84 | CAD 1,76 | CAD 1,76 | CAD 1,68 | 64,20K |
| 2026-08-21 | CAD 1,76 | -%2,22 | CAD 1,83 | CAD 1,83 | CAD 1,70 | 35,90K |
| 2026-08-20 | CAD 1,80 | -%1,10 | CAD 1,85 | CAD 1,85 | CAD 1,78 | 21,50K |
| 2026-08-19 | CAD 1,82 | +%2,82 | CAD 1,76 | CAD 1,87 | CAD 1,76 | 72,70K |
| 2026-08-18 | CAD 1,77 | %0,00 | CAD 1,77 | CAD 1,80 | CAD 1,74 | 73,90K |
| 2026-08-17 | CAD 1,77 | +%0,57 | CAD 1,80 | CAD 1,80 | CAD 1,74 | 46,60K |
| 2026-08-14 | CAD 1,76 | +%3,53 | CAD 1,70 | CAD 1,78 | CAD 1,68 | 67,50K |
| 2026-08-13 | CAD 1,70 | %0,00 | CAD 1,73 | CAD 1,73 | CAD 1,66 | 13,60K |
| 2026-08-12 | CAD 1,70 | %0,00 | CAD 1,67 | CAD 1,71 | CAD 1,67 | 22,50K |
| 2026-08-11 | CAD 1,70 | -%3,95 | CAD 1,78 | CAD 1,78 | CAD 1,67 | 65,30K |
| 2026-08-10 | CAD 1,77 | -%4,32 | CAD 1,89 | CAD 1,89 | CAD 1,77 | 126,50K |
| 2026-08-07 | CAD 1,85 | +%6,32 | CAD 1,76 | CAD 1,88 | CAD 1,75 | 451,60K |
| 2026-08-06 | CAD 1,74 | +%0,58 | CAD 1,73 | CAD 1,76 | CAD 1,73 | 40,60K |
| 2026-08-05 | CAD 1,73 | -%1,70 | CAD 1,78 | CAD 1,82 | CAD 1,71 | 147,80K |
| 2026-08-04 | CAD 1,76 | +%1,15 | CAD 1,75 | CAD 1,80 | CAD 1,71 | 205,80K |
| 2026-07-31 | CAD 1,74 | +%2,96 | CAD 1,73 | CAD 1,74 | CAD 1,70 | 56,60K |
| 2026-07-30 | CAD 1,69 | +%0,60 | CAD 1,67 | CAD 1,73 | CAD 1,62 | 108,10K |
| 2026-07-29 | CAD 1,68 | +%0,60 | CAD 1,67 | CAD 1,68 | CAD 1,63 | 35,40K |
| 2026-07-28 | CAD 1,67 | -%1,76 | CAD 1,71 | CAD 1,71 | CAD 1,65 | 113,80K |
| 2026-07-27 | CAD 1,70 | +%3,03 | CAD 1,66 | CAD 1,73 | CAD 1,65 | 101,00K |
| 2026-07-24 | CAD 1,65 | -%1,20 | CAD 1,66 | CAD 1,71 | CAD 1,64 | 98,40K |
| 2026-07-23 | CAD 1,67 | +%10,60 | CAD 1,51 | CAD 1,68 | CAD 1,51 | 228,50K |
| 2026-07-22 | CAD 1,51 | -%1,31 | CAD 1,54 | CAD 1,55 | CAD 1,49 | 43,50K |
| 2026-07-21 | CAD 1,53 | +%4,08 | CAD 1,45 | CAD 1,55 | CAD 1,45 | 214,20K |
| 2026-07-20 | CAD 1,47 | %0,00 | CAD 1,46 | CAD 1,52 | CAD 1,46 | 125,00K |
| 2026-07-17 | CAD 1,47 | +%2,80 | CAD 1,43 | CAD 1,47 | CAD 1,43 | 73,10K |
| 2026-07-16 | CAD 1,43 | -%0,69 | CAD 1,45 | CAD 1,47 | CAD 1,42 | 103,80K |
| 2026-07-15 | CAD 1,44 | -%0,69 | CAD 1,45 | CAD 1,46 | CAD 1,44 | 7,80K |
| 2026-07-14 | CAD 1,45 | %0,00 | CAD 1,45 | CAD 1,46 | CAD 1,44 | 10,40K |
| 2026-07-13 | CAD 1,45 | -%0,68 | CAD 1,47 | CAD 1,51 | CAD 1,44 | 47,30K |
| 2026-07-10 | CAD 1,46 | -%3,31 | CAD 1,52 | CAD 1,59 | CAD 1,46 | 40,00K |
| 2026-07-09 | CAD 1,51 | -%5,63 | CAD 1,58 | CAD 1,58 | CAD 1,51 | 21,00K |
| 2026-07-08 | CAD 1,60 | +%1,27 | CAD 1,55 | CAD 1,60 | CAD 1,54 | 169,00K |
| 2026-07-07 | CAD 1,58 | -%1,86 | CAD 1,56 | CAD 1,58 | CAD 1,54 | 32,50K |
| 2026-07-06 | CAD 1,61 | +%1,90 | CAD 1,55 | CAD 1,64 | CAD 1,53 | 264,20K |
| 2026-07-03 | CAD 1,58 | -%1,25 | CAD 1,60 | CAD 1,60 | CAD 1,57 | 2,40K |
| 2026-07-02 | CAD 1,60 | %0,00 | CAD 1,60 | CAD 1,60 | CAD 1,56 | 130,60K |
| 2026-06-30 | CAD 1,60 | -%0,62 | CAD 1,61 | CAD 1,63 | CAD 1,49 | 82,10K |
| 2026-06-29 | CAD 1,61 | -%1,23 | CAD 1,63 | CAD 1,63 | CAD 1,48 | 4,10K |
| 2026-06-26 | CAD 1,63 | -%1,21 | CAD 1,63 | CAD 1,63 | CAD 1,63 | 1,00K |
| 2026-06-25 | CAD 1,65 | +%3,12 | CAD 1,62 | CAD 1,67 | CAD 1,60 | 54,70K |
| 2026-06-24 | CAD 1,60 | +%11,11 | CAD 1,50 | CAD 1,61 | CAD 1,48 | 146,30K |
| 2026-06-23 | CAD 1,44 | +%1,41 | CAD 1,47 | CAD 1,52 | CAD 1,42 | 85,00K |
| 2026-06-22 | CAD 1,42 | -%11,25 | CAD 1,60 | CAD 1,60 | CAD 1,42 | 11,20K |
| 2026-06-19 | CAD 1,60 | %0,00 | CAD 1,59 | CAD 1,62 | CAD 1,55 | 194,90K |
| 2026-06-18 | CAD 1,60 | +%20,30 | CAD 1,37 | CAD 1,60 | CAD 1,37 | 299,20K |
| 2026-06-17 | CAD 1,33 | -%2,92 | CAD 1,34 | CAD 1,35 | CAD 1,31 | 3,51M |
| 2026-06-16 | CAD 1,37 | +%3,79 | CAD 1,32 | CAD 1,37 | CAD 1,30 | 54,20K |
| 2026-06-15 | CAD 1,32 | +%3,13 | CAD 1,28 | CAD 1,36 | CAD 1,28 | 33,10K |
| 2026-06-12 | CAD 1,28 | -%6,57 | CAD 1,37 | CAD 1,37 | CAD 1,28 | 95,70K |
| 2026-06-11 | CAD 1,37 | +%2,24 | CAD 1,33 | CAD 1,37 | CAD 1,33 | 6,80K |
| 2026-06-10 | CAD 1,34 | +%1,52 | CAD 1,30 | CAD 1,36 | CAD 1,30 | 29,40K |
| 2026-06-09 | CAD 1,32 | -%7,69 | CAD 1,40 | CAD 1,41 | CAD 1,32 | 53,40K |
| 2026-06-08 | CAD 1,43 | +%2,14 | CAD 1,40 | CAD 1,43 | CAD 1,36 | 10,60K |
| 2026-06-05 | CAD 1,40 | +%0,72 | CAD 1,39 | CAD 1,45 | CAD 1,39 | 67,40K |
| 2026-06-04 | CAD 1,39 | +%2,21 | CAD 1,40 | CAD 1,40 | CAD 1,39 | 25,70K |
| 2026-06-03 | CAD 1,36 | -%6,85 | CAD 1,48 | CAD 1,51 | CAD 1,36 | 110,10K |
| 2026-06-02 | CAD 1,46 | %0,00 | CAD 1,45 | CAD 1,50 | CAD 1,39 | 14,40K |
| 2026-06-01 | CAD 1,46 | +%5,80 | CAD 1,38 | CAD 1,46 | CAD 1,38 | 50,40K |
| 2026-05-29 | CAD 1,38 | -%4,83 | CAD 1,46 | CAD 1,46 | CAD 1,38 | 43,80K |
| 2026-05-28 | CAD 1,45 | -%0,68 | CAD 1,50 | CAD 1,50 | CAD 1,38 | 182,20K |
| 2026-05-27 | CAD 1,46 | -%0,68 | CAD 1,50 | CAD 1,51 | CAD 1,44 | 25,60K |
| 2026-05-26 | CAD 1,47 | -%6,37 | CAD 1,56 | CAD 1,56 | CAD 1,47 | 90,80K |