Fireweed Metals Corp. FWZ
TSXV · Kanada · Enerji Dışı Mineraller
CAD 2,81-0,19 (-%6,33)
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 2,81 | -%6,33 | CAD 2,96 | CAD 2,98 | CAD 2,81 | 281,10K |
| 2026-09-30 | CAD 3,00 | +%0,67 | CAD 3,00 | CAD 3,04 | CAD 2,93 | 113,30K |
| 2026-09-29 | CAD 2,98 | %0,00 | CAD 2,99 | CAD 3,00 | CAD 2,95 | 143,80K |
| 2026-09-28 | CAD 2,98 | -%2,93 | CAD 3,05 | CAD 3,05 | CAD 2,93 | 143,00K |
| 2026-09-25 | CAD 3,07 | -%0,97 | CAD 3,09 | CAD 3,15 | CAD 3,06 | 111,20K |
| 2026-09-24 | CAD 3,10 | -%1,90 | CAD 3,20 | CAD 3,20 | CAD 3,05 | 198,20K |
| 2026-09-23 | CAD 3,16 | -%3,95 | CAD 3,25 | CAD 3,25 | CAD 3,12 | 214,20K |
| 2026-09-22 | CAD 3,29 | +%2,17 | CAD 3,20 | CAD 3,32 | CAD 3,16 | 281,20K |
| 2026-09-21 | CAD 3,22 | +%1,90 | CAD 3,19 | CAD 3,27 | CAD 3,17 | 70,80K |
| 2026-09-18 | CAD 3,16 | -%1,56 | CAD 3,22 | CAD 3,25 | CAD 3,16 | 125,30K |
| 2026-09-17 | CAD 3,21 | -%0,31 | CAD 3,18 | CAD 3,30 | CAD 3,18 | 252,40K |
| 2026-09-16 | CAD 3,22 | -%0,31 | CAD 3,36 | CAD 3,40 | CAD 3,11 | 236,00K |
| 2026-09-15 | CAD 3,23 | -%0,62 | CAD 3,27 | CAD 3,28 | CAD 3,16 | 178,90K |
| 2026-09-14 | CAD 3,25 | -%2,99 | CAD 3,26 | CAD 3,40 | CAD 3,16 | 241,00K |
| 2026-09-11 | CAD 3,35 | -%2,05 | CAD 3,45 | CAD 3,55 | CAD 3,35 | 95,80K |
| 2026-09-10 | CAD 3,42 | -%5,79 | CAD 3,58 | CAD 3,59 | CAD 3,37 | 273,70K |
| 2026-09-09 | CAD 3,63 | +%1,11 | CAD 3,56 | CAD 3,68 | CAD 3,55 | 176,20K |
| 2026-09-08 | CAD 3,59 | +%2,87 | CAD 3,55 | CAD 3,68 | CAD 3,53 | 115,90K |
| 2026-09-04 | CAD 3,49 | +%2,95 | CAD 3,41 | CAD 3,54 | CAD 3,37 | 660,20K |
| 2026-09-03 | CAD 3,39 | -%1,45 | CAD 3,69 | CAD 3,69 | CAD 3,35 | 236,10K |
| 2026-09-02 | CAD 3,44 | -%1,71 | CAD 3,45 | CAD 3,51 | CAD 3,33 | 643,10K |
| 2026-09-01 | CAD 3,50 | -%9,09 | CAD 3,79 | CAD 3,82 | CAD 3,50 | 645,00K |
| 2026-08-31 | CAD 3,85 | +%2,94 | CAD 3,80 | CAD 3,85 | CAD 3,76 | 429,00K |
| 2026-08-28 | CAD 3,74 | +%4,18 | CAD 3,59 | CAD 3,80 | CAD 3,59 | 230,20K |
| 2026-08-27 | CAD 3,59 | -%1,91 | CAD 3,64 | CAD 3,65 | CAD 3,58 | 367,20K |
| 2026-08-26 | CAD 3,66 | +%2,23 | CAD 3,67 | CAD 3,75 | CAD 3,55 | 206,80K |
| 2026-08-25 | CAD 3,58 | +%0,85 | CAD 3,62 | CAD 3,69 | CAD 3,51 | 613,40K |
| 2026-08-24 | CAD 3,55 | -%1,66 | CAD 3,61 | CAD 3,65 | CAD 3,52 | 306,90K |
| 2026-08-21 | CAD 3,61 | +%9,73 | CAD 3,46 | CAD 3,61 | CAD 3,41 | 245,40K |
| 2026-08-20 | CAD 3,29 | +%0,30 | CAD 3,28 | CAD 3,31 | CAD 3,19 | 330,70K |
| 2026-08-19 | CAD 3,28 | +%0,31 | CAD 3,30 | CAD 3,32 | CAD 3,23 | 1,31M |
| 2026-08-18 | CAD 3,27 | -%3,82 | CAD 3,40 | CAD 3,42 | CAD 3,26 | 167,80K |
| 2026-08-17 | CAD 3,40 | -%1,73 | CAD 3,40 | CAD 3,46 | CAD 3,36 | 95,60K |
| 2026-08-14 | CAD 3,46 | +%1,47 | CAD 3,46 | CAD 3,46 | CAD 3,39 | 37,10K |
| 2026-08-13 | CAD 3,41 | -%2,57 | CAD 3,57 | CAD 3,57 | CAD 3,36 | 191,90K |
| 2026-08-12 | CAD 3,50 | +%3,24 | CAD 3,51 | CAD 3,59 | CAD 3,42 | 244,10K |
| 2026-08-11 | CAD 3,39 | -%0,88 | CAD 3,49 | CAD 3,49 | CAD 3,34 | 205,70K |
| 2026-08-10 | CAD 3,42 | +%6,54 | CAD 3,28 | CAD 3,48 | CAD 3,28 | 279,50K |
| 2026-08-07 | CAD 3,21 | +%2,56 | CAD 3,18 | CAD 3,30 | CAD 3,18 | 153,30K |
| 2026-08-06 | CAD 3,13 | -%4,57 | CAD 3,23 | CAD 3,23 | CAD 3,11 | 280,60K |
| 2026-08-05 | CAD 3,28 | +%3,80 | CAD 3,27 | CAD 3,40 | CAD 3,15 | 906,50K |
| 2026-08-04 | CAD 3,16 | +%5,69 | CAD 3,06 | CAD 3,23 | CAD 3,06 | 284,20K |
| 2026-07-31 | CAD 2,99 | +%0,34 | CAD 2,96 | CAD 3,11 | CAD 2,96 | 342,20K |
| 2026-07-30 | CAD 2,98 | +%7,58 | CAD 2,80 | CAD 3,02 | CAD 2,80 | 373,60K |
| 2026-07-29 | CAD 2,77 | +%4,14 | CAD 2,60 | CAD 2,88 | CAD 2,59 | 447,10K |
| 2026-07-28 | CAD 2,66 | -%5,34 | CAD 2,80 | CAD 2,80 | CAD 2,64 | 166,50K |
| 2026-07-27 | CAD 2,81 | +%1,08 | CAD 2,80 | CAD 2,88 | CAD 2,72 | 419,90K |
| 2026-07-24 | CAD 2,78 | -%1,77 | CAD 2,81 | CAD 2,85 | CAD 2,72 | 324,40K |
| 2026-07-23 | CAD 2,83 | -%2,75 | CAD 2,79 | CAD 2,89 | CAD 2,71 | 440,80K |
| 2026-07-22 | CAD 2,91 | +%0,34 | CAD 2,92 | CAD 2,94 | CAD 2,86 | 542,90K |
| 2026-07-21 | CAD 2,90 | +%1,05 | CAD 2,90 | CAD 2,93 | CAD 2,85 | 302,20K |
| 2026-07-20 | CAD 2,87 | -%2,71 | CAD 2,97 | CAD 2,97 | CAD 2,80 | 240,70K |
| 2026-07-17 | CAD 2,95 | +%1,72 | CAD 2,89 | CAD 3,02 | CAD 2,82 | 285,20K |
| 2026-07-16 | CAD 2,90 | -%8,81 | CAD 3,10 | CAD 3,10 | CAD 2,90 | 209,30K |
| 2026-07-15 | CAD 3,18 | -%3,64 | CAD 3,25 | CAD 3,26 | CAD 3,04 | 281,70K |
| 2026-07-14 | CAD 3,30 | +%4,43 | CAD 3,18 | CAD 3,36 | CAD 3,18 | 57,10K |
| 2026-07-13 | CAD 3,16 | -%1,86 | CAD 3,15 | CAD 3,23 | CAD 3,14 | 97,70K |
| 2026-07-10 | CAD 3,22 | -%2,42 | CAD 3,26 | CAD 3,26 | CAD 3,19 | 54,10K |
| 2026-07-09 | CAD 3,30 | +%4,10 | CAD 3,30 | CAD 3,30 | CAD 3,18 | 141,30K |
| 2026-07-08 | CAD 3,17 | -%2,46 | CAD 3,20 | CAD 3,24 | CAD 2,99 | 589,40K |
| 2026-07-07 | CAD 3,25 | -%4,97 | CAD 3,47 | CAD 3,47 | CAD 3,19 | 312,60K |
| 2026-07-06 | CAD 3,42 | -%2,84 | CAD 3,55 | CAD 3,58 | CAD 3,42 | 63,70K |
| 2026-07-03 | CAD 3,52 | +%1,15 | CAD 3,59 | CAD 3,60 | CAD 3,48 | 39,80K |
| 2026-07-02 | CAD 3,48 | %0,00 | CAD 3,67 | CAD 3,74 | CAD 3,42 | 108,60K |
| 2026-06-30 | CAD 3,48 | +%5,45 | CAD 3,26 | CAD 3,54 | CAD 3,26 | 194,20K |
| 2026-06-29 | CAD 3,30 | -%1,79 | CAD 3,35 | CAD 3,36 | CAD 3,16 | 245,20K |
| 2026-06-26 | CAD 3,36 | +%3,07 | CAD 3,29 | CAD 3,36 | CAD 3,22 | 266,90K |
| 2026-06-25 | CAD 3,26 | %0,00 | CAD 3,29 | CAD 3,33 | CAD 3,20 | 143,80K |
| 2026-06-24 | CAD 3,26 | -%5,51 | CAD 3,41 | CAD 3,41 | CAD 3,25 | 194,00K |
| 2026-06-23 | CAD 3,45 | -%6,50 | CAD 3,57 | CAD 3,58 | CAD 3,45 | 174,70K |
| 2026-06-22 | CAD 3,69 | +%2,22 | CAD 3,60 | CAD 3,85 | CAD 3,60 | 94,10K |
| 2026-06-19 | CAD 3,61 | -%3,48 | CAD 3,60 | CAD 3,71 | CAD 3,60 | 33,60K |
| 2026-06-18 | CAD 3,74 | -%0,27 | CAD 3,78 | CAD 3,88 | CAD 3,70 | 182,30K |
| 2026-06-17 | CAD 3,75 | -%3,35 | CAD 3,96 | CAD 4,01 | CAD 3,75 | 135,90K |
| 2026-06-16 | CAD 3,88 | +%2,92 | CAD 3,81 | CAD 4,00 | CAD 3,81 | 205,90K |
| 2026-06-15 | CAD 3,77 | +%1,07 | CAD 3,81 | CAD 3,91 | CAD 3,73 | 171,30K |
| 2026-06-12 | CAD 3,73 | +%2,47 | CAD 3,65 | CAD 3,81 | CAD 3,57 | 182,40K |
| 2026-06-11 | CAD 3,64 | +%6,74 | CAD 3,55 | CAD 3,68 | CAD 3,50 | 92,00K |
| 2026-06-10 | CAD 3,41 | -%5,80 | CAD 3,53 | CAD 3,59 | CAD 3,39 | 175,40K |
| 2026-06-09 | CAD 3,62 | -%1,09 | CAD 3,71 | CAD 3,76 | CAD 3,47 | 339,50K |
| 2026-06-08 | CAD 3,66 | -%2,40 | CAD 3,91 | CAD 3,91 | CAD 3,65 | 326,90K |
| 2026-06-05 | CAD 3,75 | -%12,18 | CAD 4,15 | CAD 4,15 | CAD 3,75 | 459,50K |
| 2026-06-04 | CAD 4,27 | %0,00 | CAD 4,21 | CAD 4,34 | CAD 4,15 | 225,10K |
| 2026-06-03 | CAD 4,27 | -%6,77 | CAD 4,51 | CAD 4,54 | CAD 4,20 | 181,90K |
| 2026-06-02 | CAD 4,58 | +%2,00 | CAD 4,48 | CAD 4,61 | CAD 4,35 | 264,70K |
| 2026-06-01 | CAD 4,49 | +%1,81 | CAD 4,41 | CAD 4,55 | CAD 4,20 | 122,50K |
| 2026-05-29 | CAD 4,41 | -%2,00 | CAD 4,45 | CAD 4,55 | CAD 4,35 | 307,50K |
| 2026-05-28 | CAD 4,50 | +%10,29 | CAD 4,03 | CAD 4,55 | CAD 4,03 | 643,60K |
| 2026-05-27 | CAD 4,08 | -%5,12 | CAD 4,20 | CAD 4,27 | CAD 4,07 | 99,00K |
| 2026-05-26 | CAD 4,30 | +%2,38 | CAD 4,20 | CAD 4,35 | CAD 4,12 | 110,10K |