Gemdale Gold, Inc GEMG
TSXV · Kanada · Enerji Dışı Mineraller
CAD 1,56-0,01 (-%0,64)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 1,56 | -%0,64 | CAD 1,55 | CAD 1,57 | CAD 1,54 | 22,00K |
| 2026-10-01 | CAD 1,57 | +%0,64 | CAD 1,52 | CAD 1,57 | CAD 1,52 | 15,60K |
| 2026-09-30 | CAD 1,56 | +%4,00 | CAD 1,57 | CAD 1,57 | CAD 1,56 | 1,70K |
| 2026-09-29 | CAD 1,50 | %0,00 | CAD 1,50 | CAD 1,50 | CAD 1,50 | 0 |
| 2026-09-28 | CAD 1,50 | %0,00 | CAD 1,55 | CAD 1,55 | CAD 1,50 | 300 |
| 2026-09-25 | CAD 1,50 | %0,00 | CAD 1,50 | CAD 1,50 | CAD 1,50 | 0 |
| 2026-09-24 | CAD 1,50 | %0,00 | CAD 1,51 | CAD 1,51 | CAD 1,50 | 2,60K |
| 2026-09-23 | CAD 1,50 | -%0,66 | CAD 1,51 | CAD 1,51 | CAD 1,50 | 1,30K |
| 2026-09-22 | CAD 1,51 | +%2,03 | CAD 1,49 | CAD 1,55 | CAD 1,49 | 2,90K |
| 2026-09-21 | CAD 1,48 | %0,00 | CAD 1,48 | CAD 1,48 | CAD 1,48 | 0 |
| 2026-09-18 | CAD 1,48 | -%1,33 | CAD 1,50 | CAD 1,50 | CAD 1,48 | 13,70K |
| 2026-09-17 | CAD 1,50 | -%1,96 | CAD 1,54 | CAD 1,54 | CAD 1,50 | 13,10K |
| 2026-09-16 | CAD 1,53 | -%2,55 | CAD 1,57 | CAD 1,57 | CAD 1,53 | 14,90K |
| 2026-09-15 | CAD 1,57 | %0,00 | CAD 1,62 | CAD 1,62 | CAD 1,57 | 1,30K |
| 2026-09-14 | CAD 1,57 | -%0,63 | CAD 1,62 | CAD 1,62 | CAD 1,57 | 1,10K |
| 2026-09-11 | CAD 1,58 | +%0,64 | CAD 1,60 | CAD 1,63 | CAD 1,58 | 9,70K |
| 2026-09-10 | CAD 1,57 | -%3,68 | CAD 1,59 | CAD 1,63 | CAD 1,57 | 1,60K |
| 2026-09-09 | CAD 1,63 | %0,00 | CAD 1,63 | CAD 1,63 | CAD 1,63 | 0 |
| 2026-09-08 | CAD 1,63 | %0,00 | CAD 1,60 | CAD 1,63 | CAD 1,60 | 1,10K |
| 2026-09-04 | CAD 1,63 | +%1,87 | CAD 1,60 | CAD 1,63 | CAD 1,60 | 4,60K |
| 2026-09-03 | CAD 1,60 | %0,00 | CAD 1,60 | CAD 1,60 | CAD 1,60 | 0 |
| 2026-09-02 | CAD 1,60 | +%2,56 | CAD 1,60 | CAD 1,60 | CAD 1,57 | 1,75K |
| 2026-09-01 | CAD 1,56 | -%2,50 | CAD 1,56 | CAD 1,56 | CAD 1,56 | 100 |
| 2026-08-31 | CAD 1,60 | +%3,23 | CAD 1,65 | CAD 1,65 | CAD 1,60 | 600 |
| 2026-08-28 | CAD 1,55 | -%2,52 | CAD 1,59 | CAD 1,59 | CAD 1,55 | 14,00K |
| 2026-08-27 | CAD 1,59 | -%0,62 | CAD 1,58 | CAD 1,59 | CAD 1,58 | 600 |
| 2026-08-26 | CAD 1,60 | %0,00 | CAD 1,60 | CAD 1,60 | CAD 1,60 | 0 |
| 2026-08-25 | CAD 1,60 | %0,00 | CAD 1,60 | CAD 1,60 | CAD 1,60 | 3,75K |
| 2026-08-24 | CAD 1,60 | +%0,63 | CAD 1,61 | CAD 1,61 | CAD 1,60 | 11,30K |
| 2026-08-21 | CAD 1,59 | %0,00 | CAD 1,60 | CAD 1,60 | CAD 1,59 | 900 |
| 2026-08-20 | CAD 1,59 | -%0,62 | CAD 1,63 | CAD 1,63 | CAD 1,57 | 900 |
| 2026-08-19 | CAD 1,60 | %0,00 | CAD 1,60 | CAD 1,60 | CAD 1,60 | 9,25K |
| 2026-08-18 | CAD 1,60 | +%1,27 | CAD 1,63 | CAD 1,63 | CAD 1,57 | 6,00K |
| 2026-08-17 | CAD 1,58 | -%3,66 | CAD 1,62 | CAD 1,62 | CAD 1,57 | 1,20K |
| 2026-08-14 | CAD 1,64 | %0,00 | CAD 1,64 | CAD 1,64 | CAD 1,61 | 2,30K |
| 2026-08-13 | CAD 1,64 | -%1,80 | CAD 1,65 | CAD 1,65 | CAD 1,62 | 900 |
| 2026-08-12 | CAD 1,67 | +%1,83 | CAD 1,65 | CAD 1,67 | CAD 1,65 | 300 |
| 2026-08-11 | CAD 1,64 | -%6,29 | CAD 1,75 | CAD 1,75 | CAD 1,60 | 36,81K |
| 2026-08-10 | CAD 1,75 | +%4,17 | CAD 1,75 | CAD 1,85 | CAD 1,75 | 9,30K |
| 2026-08-07 | CAD 1,68 | +%1,20 | CAD 1,66 | CAD 1,71 | CAD 1,66 | 1,20K |
| 2026-08-06 | CAD 1,66 | -%3,49 | CAD 1,72 | CAD 1,72 | CAD 1,66 | 400 |
| 2026-08-05 | CAD 1,72 | +%2,38 | CAD 1,65 | CAD 1,72 | CAD 1,63 | 10,20K |
| 2026-08-04 | CAD 1,68 | +%1,82 | CAD 1,69 | CAD 1,69 | CAD 1,63 | 2,31K |
| 2026-07-31 | CAD 1,65 | %0,00 | CAD 1,65 | CAD 1,65 | CAD 1,65 | 0 |
| 2026-07-30 | CAD 1,65 | %0,00 | CAD 1,65 | CAD 1,65 | CAD 1,65 | 1,00K |
| 2026-07-29 | CAD 1,65 | -%4,07 | CAD 1,68 | CAD 1,68 | CAD 1,65 | 4,00K |
| 2026-07-28 | CAD 1,72 | %0,00 | CAD 1,72 | CAD 1,72 | CAD 1,72 | 0 |
| 2026-07-27 | CAD 1,72 | +%7,50 | CAD 1,66 | CAD 1,72 | CAD 1,65 | 8,00K |
| 2026-07-24 | CAD 1,60 | %0,00 | CAD 1,65 | CAD 1,65 | CAD 1,60 | 225 |
| 2026-07-23 | CAD 1,60 | %0,00 | CAD 1,60 | CAD 1,60 | CAD 1,60 | 1,00K |
| 2026-07-22 | CAD 1,60 | -%3,03 | CAD 1,60 | CAD 1,60 | CAD 1,60 | 101 |
| 2026-07-21 | CAD 1,65 | +%5,77 | CAD 1,68 | CAD 1,68 | CAD 1,56 | 971 |
| 2026-07-20 | CAD 1,56 | -%5,45 | CAD 1,65 | CAD 1,67 | CAD 1,56 | 3,20K |
| 2026-07-17 | CAD 1,65 | %0,00 | CAD 1,66 | CAD 1,71 | CAD 1,60 | 3,00K |
| 2026-07-16 | CAD 1,65 | -%1,79 | CAD 1,72 | CAD 1,72 | CAD 1,65 | 1,20K |
| 2026-07-15 | CAD 1,68 | +%0,60 | CAD 1,71 | CAD 1,71 | CAD 1,68 | 4,00K |
| 2026-07-14 | CAD 1,67 | %0,00 | CAD 1,67 | CAD 1,67 | CAD 1,67 | 0 |
| 2026-07-13 | CAD 1,67 | -%3,47 | CAD 1,71 | CAD 1,71 | CAD 1,67 | 200 |
| 2026-07-10 | CAD 1,73 | +%3,59 | CAD 1,67 | CAD 1,73 | CAD 1,67 | 200 |
| 2026-07-09 | CAD 1,67 | -%3,47 | CAD 1,73 | CAD 1,73 | CAD 1,67 | 400 |
| 2026-07-08 | CAD 1,73 | -%0,57 | CAD 1,73 | CAD 1,73 | CAD 1,73 | 500 |
| 2026-07-07 | CAD 1,74 | +%1,75 | CAD 1,75 | CAD 1,75 | CAD 1,66 | 300 |
| 2026-07-06 | CAD 1,71 | +%4,91 | CAD 1,63 | CAD 1,71 | CAD 1,63 | 2,01K |
| 2026-07-03 | CAD 1,63 | -%2,98 | CAD 1,63 | CAD 1,63 | CAD 1,63 | 100 |
| 2026-07-02 | CAD 1,68 | +%7,69 | CAD 1,68 | CAD 1,68 | CAD 1,68 | 100 |
| 2026-06-30 | CAD 1,56 | -%9,30 | CAD 1,69 | CAD 1,69 | CAD 1,56 | 2,30K |
| 2026-06-29 | CAD 1,72 | +%1,78 | CAD 1,72 | CAD 1,72 | CAD 1,72 | 100 |
| 2026-06-26 | CAD 1,69 | %0,00 | CAD 1,69 | CAD 1,69 | CAD 1,69 | 0 |
| 2026-06-25 | CAD 1,69 | %0,00 | CAD 1,68 | CAD 1,75 | CAD 1,68 | 2,40K |
| 2026-06-24 | CAD 1,69 | -%1,74 | CAD 1,77 | CAD 1,77 | CAD 1,69 | 3,50K |
| 2026-06-23 | CAD 1,72 | -%1,15 | CAD 1,75 | CAD 1,77 | CAD 1,70 | 1,60K |
| 2026-06-22 | CAD 1,74 | +%8,75 | CAD 1,62 | CAD 1,74 | CAD 1,62 | 700 |
| 2026-06-19 | CAD 1,60 | -%3,03 | CAD 1,60 | CAD 1,67 | CAD 1,60 | 1,08K |
| 2026-06-18 | CAD 1,65 | -%1,79 | CAD 1,70 | CAD 1,70 | CAD 1,65 | 1,20K |
| 2026-06-17 | CAD 1,68 | -%4,00 | CAD 1,70 | CAD 1,72 | CAD 1,68 | 300 |
| 2026-06-16 | CAD 1,75 | %0,00 | CAD 1,72 | CAD 1,75 | CAD 1,72 | 200 |
| 2026-06-15 | CAD 1,75 | -%1,13 | CAD 1,75 | CAD 1,75 | CAD 1,75 | 201 |
| 2026-06-12 | CAD 1,77 | +%4,12 | CAD 1,70 | CAD 1,77 | CAD 1,70 | 401 |
| 2026-06-11 | CAD 1,70 | %0,00 | CAD 1,79 | CAD 1,79 | CAD 1,70 | 505 |
| 2026-06-10 | CAD 1,70 | -%5,56 | CAD 1,75 | CAD 1,75 | CAD 1,70 | 1,20K |
| 2026-06-09 | CAD 1,80 | %0,00 | CAD 1,83 | CAD 1,89 | CAD 1,80 | 1,20K |
| 2026-06-08 | CAD 1,80 | %0,00 | CAD 1,80 | CAD 1,80 | CAD 1,80 | 0 |
| 2026-06-05 | CAD 1,80 | -%5,26 | CAD 1,86 | CAD 1,86 | CAD 1,69 | 25,80K |
| 2026-06-04 | CAD 1,90 | %0,00 | CAD 1,96 | CAD 1,96 | CAD 1,88 | 500 |
| 2026-06-03 | CAD 1,90 | -%1,04 | CAD 1,90 | CAD 1,90 | CAD 1,90 | 400 |
| 2026-06-02 | CAD 1,92 | -%3,52 | CAD 1,94 | CAD 1,94 | CAD 1,92 | 4,55K |
| 2026-06-01 | CAD 1,99 | %0,00 | CAD 1,99 | CAD 1,99 | CAD 1,99 | 100 |
| 2026-05-29 | CAD 1,99 | +%7,57 | CAD 1,88 | CAD 1,99 | CAD 1,86 | 3,10K |
| 2026-05-28 | CAD 1,85 | %0,00 | CAD 1,85 | CAD 1,85 | CAD 1,80 | 2,40K |
| 2026-05-27 | CAD 1,85 | %0,00 | CAD 1,85 | CAD 1,85 | CAD 1,85 | 0 |