Fortuna Mining Corp. FVI
TSX · Kanada · Enerji Dışı Mineraller
CAD 15,87-0,13 (-%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 15,87 | -%0,81 | CAD 15,94 | CAD 16,11 | CAD 15,76 | 452,78K |
| 2026-09-30 | CAD 16,00 | -%0,68 | CAD 16,15 | CAD 16,23 | CAD 15,97 | 548,60K |
| 2026-09-29 | CAD 16,11 | +%1,19 | CAD 16,12 | CAD 16,12 | CAD 15,80 | 524,70K |
| 2026-09-28 | CAD 15,92 | -%3,86 | CAD 15,71 | CAD 16,14 | CAD 15,50 | 1,26M |
| 2026-09-25 | CAD 16,56 | +%1,91 | CAD 16,28 | CAD 16,61 | CAD 16,14 | 399,60K |
| 2026-09-24 | CAD 16,25 | -%1,10 | CAD 16,25 | CAD 16,34 | CAD 16,01 | 581,30K |
| 2026-09-23 | CAD 16,43 | -%4,48 | CAD 16,69 | CAD 16,80 | CAD 16,34 | 799,10K |
| 2026-09-22 | CAD 17,20 | +%4,31 | CAD 16,50 | CAD 17,28 | CAD 16,49 | 594,30K |
| 2026-09-21 | CAD 16,49 | -%1,26 | CAD 16,81 | CAD 16,88 | CAD 16,35 | 350,80K |
| 2026-09-18 | CAD 16,70 | -%0,12 | CAD 16,88 | CAD 16,88 | CAD 16,47 | 1,71M |
| 2026-09-17 | CAD 16,72 | +%4,04 | CAD 16,68 | CAD 16,75 | CAD 16,42 | 381,10K |
| 2026-09-16 | CAD 16,07 | -%0,62 | CAD 16,50 | CAD 16,52 | CAD 15,78 | 749,50K |
| 2026-09-15 | CAD 16,17 | +%0,12 | CAD 16,21 | CAD 16,27 | CAD 15,93 | 419,40K |
| 2026-09-14 | CAD 16,15 | -%2,65 | CAD 16,07 | CAD 16,30 | CAD 15,90 | 740,00K |
| 2026-09-11 | CAD 16,59 | -%0,36 | CAD 16,99 | CAD 17,19 | CAD 16,53 | 404,10K |
| 2026-09-10 | CAD 16,65 | -%2,40 | CAD 16,48 | CAD 16,81 | CAD 16,37 | 611,20K |
| 2026-09-09 | CAD 17,06 | +%1,73 | CAD 17,05 | CAD 17,33 | CAD 16,83 | 452,40K |
| 2026-09-08 | CAD 16,77 | -%1,64 | CAD 16,85 | CAD 17,10 | CAD 16,75 | 561,00K |
| 2026-09-04 | CAD 17,05 | -%2,24 | CAD 17,04 | CAD 17,29 | CAD 16,83 | 384,50K |
| 2026-09-03 | CAD 17,44 | +%2,95 | CAD 17,51 | CAD 17,51 | CAD 17,09 | 492,70K |
| 2026-09-02 | CAD 16,94 | +%3,93 | CAD 16,69 | CAD 17,22 | CAD 16,69 | 781,70K |
| 2026-09-01 | CAD 16,30 | -%2,57 | CAD 16,14 | CAD 16,90 | CAD 16,10 | 470,80K |
| 2026-08-31 | CAD 16,73 | -%1,88 | CAD 16,93 | CAD 17,00 | CAD 16,47 | 705,60K |
| 2026-08-28 | CAD 17,05 | -%3,84 | CAD 17,81 | CAD 17,92 | CAD 16,82 | 671,50K |
| 2026-08-27 | CAD 17,73 | +%3,02 | CAD 17,02 | CAD 17,83 | CAD 17,02 | 1,55M |
| 2026-08-26 | CAD 17,21 | +%0,06 | CAD 16,90 | CAD 17,35 | CAD 16,89 | 854,00K |
| 2026-08-25 | CAD 17,20 | +%1,78 | CAD 16,49 | CAD 17,26 | CAD 16,45 | 581,70K |
| 2026-08-24 | CAD 16,90 | +%1,75 | CAD 16,82 | CAD 17,10 | CAD 16,54 | 772,60K |
| 2026-08-21 | CAD 16,61 | +%1,03 | CAD 16,76 | CAD 16,87 | CAD 16,30 | 973,90K |
| 2026-08-20 | CAD 16,44 | +%2,37 | CAD 15,72 | CAD 16,49 | CAD 15,72 | 752,50K |
| 2026-08-19 | CAD 16,06 | +%10,53 | CAD 15,45 | CAD 16,19 | CAD 15,39 | 1,07M |
| 2026-08-18 | CAD 14,53 | -%2,61 | CAD 14,67 | CAD 14,85 | CAD 14,49 | 483,10K |
| 2026-08-17 | CAD 14,92 | +%0,74 | CAD 14,97 | CAD 15,11 | CAD 14,75 | 422,10K |
| 2026-08-14 | CAD 14,81 | +%1,30 | CAD 14,82 | CAD 15,07 | CAD 14,76 | 485,10K |
| 2026-08-13 | CAD 14,62 | -%3,18 | CAD 14,93 | CAD 14,99 | CAD 14,54 | 607,30K |
| 2026-08-12 | CAD 15,10 | +%0,27 | CAD 15,47 | CAD 15,50 | CAD 15,10 | 945,90K |
| 2026-08-11 | CAD 15,06 | +%0,80 | CAD 14,90 | CAD 15,15 | CAD 14,78 | 676,00K |
| 2026-08-10 | CAD 14,94 | +%2,89 | CAD 14,36 | CAD 15,06 | CAD 14,22 | 976,20K |
| 2026-08-07 | CAD 14,52 | +%8,12 | CAD 14,01 | CAD 14,53 | CAD 14,01 | 1,41M |
| 2026-08-06 | CAD 13,43 | -%0,30 | CAD 13,06 | CAD 13,74 | CAD 13,06 | 952,10K |
| 2026-08-05 | CAD 13,47 | +%5,81 | CAD 13,25 | CAD 13,65 | CAD 13,22 | 999,30K |
| 2026-08-04 | CAD 12,73 | +%7,79 | CAD 12,36 | CAD 12,87 | CAD 12,36 | 1,04M |
| 2026-07-31 | CAD 11,81 | -%3,91 | CAD 12,03 | CAD 12,09 | CAD 11,65 | 743,50K |
| 2026-07-30 | CAD 12,29 | +%4,60 | CAD 12,05 | CAD 12,31 | CAD 11,80 | 558,60K |
| 2026-07-29 | CAD 11,75 | -%1,01 | CAD 11,79 | CAD 12,05 | CAD 11,46 | 578,00K |
| 2026-07-28 | CAD 11,87 | -%1,98 | CAD 11,86 | CAD 11,97 | CAD 11,65 | 454,70K |
| 2026-07-27 | CAD 12,11 | +%0,17 | CAD 12,29 | CAD 12,29 | CAD 11,83 | 334,20K |
| 2026-07-24 | CAD 12,09 | +%2,20 | CAD 11,95 | CAD 12,30 | CAD 11,91 | 746,90K |
| 2026-07-23 | CAD 11,83 | -%2,23 | CAD 11,65 | CAD 11,93 | CAD 11,61 | 665,90K |
| 2026-07-22 | CAD 12,10 | +%1,26 | CAD 12,20 | CAD 12,43 | CAD 12,06 | 920,80K |
| 2026-07-21 | CAD 11,95 | +%5,75 | CAD 11,61 | CAD 11,96 | CAD 11,50 | 876,20K |
| 2026-07-20 | CAD 11,30 | -%1,22 | CAD 11,40 | CAD 11,48 | CAD 11,23 | 357,90K |
| 2026-07-17 | CAD 11,44 | -%0,95 | CAD 11,29 | CAD 11,58 | CAD 11,25 | 567,50K |
| 2026-07-16 | CAD 11,55 | -%2,94 | CAD 11,62 | CAD 11,63 | CAD 11,38 | 660,90K |
| 2026-07-15 | CAD 11,90 | -%0,58 | CAD 11,97 | CAD 12,09 | CAD 11,60 | 789,70K |
| 2026-07-14 | CAD 11,97 | +%1,10 | CAD 12,23 | CAD 12,30 | CAD 11,92 | 386,70K |
| 2026-07-13 | CAD 11,84 | -%1,58 | CAD 11,85 | CAD 11,95 | CAD 11,70 | 756,10K |
| 2026-07-10 | CAD 12,03 | -%0,74 | CAD 11,99 | CAD 12,22 | CAD 11,95 | 508,50K |
| 2026-07-09 | CAD 12,12 | +%5,12 | CAD 11,83 | CAD 12,15 | CAD 11,66 | 603,30K |
| 2026-07-08 | CAD 11,53 | -%3,43 | CAD 11,71 | CAD 11,83 | CAD 11,25 | 507,70K |
| 2026-07-07 | CAD 11,94 | -%3,40 | CAD 12,25 | CAD 12,40 | CAD 11,84 | 1,09M |
| 2026-07-06 | CAD 12,36 | -%2,98 | CAD 12,67 | CAD 12,73 | CAD 12,20 | 888,70K |
| 2026-07-03 | CAD 12,74 | +%2,91 | CAD 12,59 | CAD 12,74 | CAD 12,50 | 145,80K |
| 2026-07-02 | CAD 12,38 | +%3,25 | CAD 12,21 | CAD 12,50 | CAD 12,02 | 672,80K |
| 2026-06-30 | CAD 11,99 | +%0,84 | CAD 11,95 | CAD 12,12 | CAD 11,80 | 576,70K |
| 2026-06-29 | CAD 11,89 | -%1,57 | CAD 11,94 | CAD 11,95 | CAD 11,67 | 501,20K |
| 2026-06-26 | CAD 12,08 | +%1,34 | CAD 12,02 | CAD 12,35 | CAD 11,98 | 513,10K |
| 2026-06-25 | CAD 11,92 | +%0,93 | CAD 12,05 | CAD 12,28 | CAD 11,75 | 878,50K |
| 2026-06-24 | CAD 11,81 | -%3,28 | CAD 11,75 | CAD 12,10 | CAD 11,64 | 595,90K |
| 2026-06-23 | CAD 12,21 | -%4,91 | CAD 12,20 | CAD 12,54 | CAD 12,16 | 440,80K |
| 2026-06-22 | CAD 12,84 | -%0,23 | CAD 12,89 | CAD 12,98 | CAD 12,73 | 459,80K |
| 2026-06-19 | CAD 12,87 | -%1,76 | CAD 13,00 | CAD 13,06 | CAD 12,66 | 517,90K |
| 2026-06-18 | CAD 13,10 | -%1,73 | CAD 13,22 | CAD 13,64 | CAD 12,84 | 2,29M |
| 2026-06-17 | CAD 13,33 | -%1,77 | CAD 13,52 | CAD 14,03 | CAD 13,30 | 686,40K |
| 2026-06-16 | CAD 13,57 | +%2,73 | CAD 13,35 | CAD 13,72 | CAD 13,13 | 779,10K |
| 2026-06-15 | CAD 13,21 | +%5,85 | CAD 13,31 | CAD 13,54 | CAD 13,10 | 630,20K |
| 2026-06-12 | CAD 12,48 | +%4,17 | CAD 12,17 | CAD 12,60 | CAD 12,04 | 577,30K |
| 2026-06-11 | CAD 11,98 | +%5,83 | CAD 11,43 | CAD 12,02 | CAD 11,36 | 895,50K |
| 2026-06-10 | CAD 11,32 | -%5,35 | CAD 11,60 | CAD 11,83 | CAD 11,30 | 701,40K |
| 2026-06-09 | CAD 11,96 | -%1,81 | CAD 12,31 | CAD 12,37 | CAD 11,56 | 1,08M |
| 2026-06-08 | CAD 12,18 | +%0,74 | CAD 12,19 | CAD 12,31 | CAD 12,11 | 1,04M |
| 2026-06-05 | CAD 12,09 | -%7,99 | CAD 12,73 | CAD 12,80 | CAD 12,04 | 1,07M |
| 2026-06-04 | CAD 13,14 | +%0,38 | CAD 13,34 | CAD 13,52 | CAD 13,07 | 1,36M |
| 2026-06-03 | CAD 13,09 | -%3,75 | CAD 13,35 | CAD 13,43 | CAD 13,07 | 475,00K |
| 2026-06-02 | CAD 13,60 | -%0,37 | CAD 13,80 | CAD 13,93 | CAD 13,46 | 444,60K |
| 2026-06-01 | CAD 13,65 | -%1,30 | CAD 13,48 | CAD 13,88 | CAD 13,24 | 563,80K |
| 2026-05-29 | CAD 13,83 | +%2,07 | CAD 13,51 | CAD 13,98 | CAD 13,45 | 1,44M |
| 2026-05-28 | CAD 13,55 | +%2,89 | CAD 12,93 | CAD 13,79 | CAD 12,87 | 877,90K |
| 2026-05-27 | CAD 13,17 | -%2,52 | CAD 13,20 | CAD 13,45 | CAD 13,10 | 558,30K |
| 2026-05-26 | CAD 13,51 | +%0,67 | CAD 13,15 | CAD 13,56 | CAD 13,15 | 466,20K |