Galleon Gold Corp GGO
TSXV · Kanada · Enerji Dışı Mineraller
CAD 1,22+0,02 (+%1,67)
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 1,21 | +%0,83 | CAD 1,22 | CAD 1,26 | CAD 1,21 | 69,05K |
| 2026-10-01 | CAD 1,20 | -%2,44 | CAD 1,20 | CAD 1,25 | CAD 1,17 | 97,00K |
| 2026-09-30 | CAD 1,23 | -%3,15 | CAD 1,30 | CAD 1,30 | CAD 1,23 | 131,80K |
| 2026-09-29 | CAD 1,27 | +%8,55 | CAD 1,17 | CAD 1,28 | CAD 1,15 | 229,70K |
| 2026-09-28 | CAD 1,17 | -%0,85 | CAD 1,15 | CAD 1,20 | CAD 1,14 | 176,50K |
| 2026-09-25 | CAD 1,18 | +%1,72 | CAD 1,19 | CAD 1,19 | CAD 1,17 | 42,60K |
| 2026-09-24 | CAD 1,16 | -%3,33 | CAD 1,19 | CAD 1,20 | CAD 1,15 | 95,90K |
| 2026-09-23 | CAD 1,20 | -%0,83 | CAD 1,21 | CAD 1,23 | CAD 1,16 | 195,30K |
| 2026-09-22 | CAD 1,21 | +%8,04 | CAD 1,11 | CAD 1,23 | CAD 1,11 | 302,80K |
| 2026-09-21 | CAD 1,12 | +%3,70 | CAD 1,09 | CAD 1,15 | CAD 1,08 | 201,70K |
| 2026-09-18 | CAD 1,08 | -%0,92 | CAD 1,08 | CAD 1,10 | CAD 1,08 | 14,80K |
| 2026-09-17 | CAD 1,09 | +%2,83 | CAD 1,14 | CAD 1,14 | CAD 1,08 | 42,60K |
| 2026-09-16 | CAD 1,06 | -%2,75 | CAD 1,11 | CAD 1,11 | CAD 1,05 | 115,10K |
| 2026-09-15 | CAD 1,09 | -%2,68 | CAD 1,10 | CAD 1,10 | CAD 1,06 | 76,50K |
| 2026-09-14 | CAD 1,12 | %0,00 | CAD 1,11 | CAD 1,12 | CAD 1,08 | 45,10K |
| 2026-09-11 | CAD 1,12 | +%1,82 | CAD 1,15 | CAD 1,15 | CAD 1,11 | 28,30K |
| 2026-09-10 | CAD 1,10 | -%4,35 | CAD 1,15 | CAD 1,15 | CAD 1,09 | 98,60K |
| 2026-09-09 | CAD 1,15 | -%0,86 | CAD 1,19 | CAD 1,21 | CAD 1,13 | 153,50K |
| 2026-09-08 | CAD 1,16 | +%0,87 | CAD 1,17 | CAD 1,17 | CAD 1,13 | 54,90K |
| 2026-09-04 | CAD 1,15 | -%0,86 | CAD 1,16 | CAD 1,16 | CAD 1,12 | 27,10K |
| 2026-09-03 | CAD 1,16 | +%0,87 | CAD 1,20 | CAD 1,20 | CAD 1,15 | 52,60K |
| 2026-09-02 | CAD 1,15 | +%0,88 | CAD 1,18 | CAD 1,19 | CAD 1,14 | 63,10K |
| 2026-09-01 | CAD 1,14 | -%4,20 | CAD 1,17 | CAD 1,17 | CAD 1,12 | 57,90K |
| 2026-08-31 | CAD 1,19 | %0,00 | CAD 1,21 | CAD 1,21 | CAD 1,18 | 51,00K |
| 2026-08-28 | CAD 1,19 | -%4,80 | CAD 1,23 | CAD 1,24 | CAD 1,18 | 76,70K |
| 2026-08-27 | CAD 1,25 | +%4,17 | CAD 1,22 | CAD 1,25 | CAD 1,20 | 73,90K |
| 2026-08-26 | CAD 1,20 | -%0,83 | CAD 1,19 | CAD 1,20 | CAD 1,19 | 55,10K |
| 2026-08-25 | CAD 1,21 | +%0,83 | CAD 1,20 | CAD 1,21 | CAD 1,19 | 80,00K |
| 2026-08-24 | CAD 1,20 | +%1,69 | CAD 1,18 | CAD 1,20 | CAD 1,17 | 130,80K |
| 2026-08-21 | CAD 1,18 | +%2,61 | CAD 1,18 | CAD 1,21 | CAD 1,17 | 81,30K |
| 2026-08-20 | CAD 1,15 | -%0,86 | CAD 1,17 | CAD 1,17 | CAD 1,13 | 94,90K |
| 2026-08-19 | CAD 1,16 | -%0,85 | CAD 1,21 | CAD 1,24 | CAD 1,16 | 197,90K |
| 2026-08-18 | CAD 1,17 | -%2,50 | CAD 1,20 | CAD 1,20 | CAD 1,17 | 23,40K |
| 2026-08-17 | CAD 1,20 | %0,00 | CAD 1,22 | CAD 1,22 | CAD 1,18 | 51,00K |
| 2026-08-14 | CAD 1,20 | +%2,56 | CAD 1,19 | CAD 1,20 | CAD 1,18 | 32,10K |
| 2026-08-13 | CAD 1,17 | -%3,31 | CAD 1,20 | CAD 1,21 | CAD 1,16 | 44,90K |
| 2026-08-12 | CAD 1,21 | +%5,22 | CAD 1,17 | CAD 1,22 | CAD 1,17 | 164,50K |
| 2026-08-11 | CAD 1,15 | +%2,68 | CAD 1,18 | CAD 1,18 | CAD 1,15 | 58,20K |
| 2026-08-10 | CAD 1,12 | +%0,90 | CAD 1,12 | CAD 1,18 | CAD 1,12 | 198,50K |
| 2026-08-07 | CAD 1,11 | +%0,91 | CAD 1,10 | CAD 1,15 | CAD 1,07 | 217,00K |
| 2026-08-06 | CAD 1,10 | +%0,92 | CAD 1,05 | CAD 1,11 | CAD 1,04 | 164,30K |
| 2026-08-05 | CAD 1,09 | +%3,81 | CAD 1,08 | CAD 1,09 | CAD 1,07 | 87,70K |
| 2026-08-04 | CAD 1,05 | +%7,14 | CAD 1,02 | CAD 1,06 | CAD 1,02 | 87,60K |
| 2026-07-31 | CAD 0,98 | -%2,97 | CAD 1,01 | CAD 1,01 | CAD 0,97 | 59,70K |
| 2026-07-30 | CAD 1,01 | +%4,12 | CAD 1,00 | CAD 1,02 | CAD 0,98 | 67,30K |
| 2026-07-29 | CAD 0,97 | +%1,04 | CAD 0,96 | CAD 0,98 | CAD 0,95 | 36,60K |
| 2026-07-28 | CAD 0,96 | -%4,00 | CAD 0,98 | CAD 0,98 | CAD 0,95 | 15,30K |
| 2026-07-27 | CAD 1,00 | +%5,26 | CAD 0,98 | CAD 1,01 | CAD 0,96 | 132,80K |
| 2026-07-24 | CAD 0,95 | -%1,04 | CAD 0,97 | CAD 0,98 | CAD 0,94 | 46,80K |
| 2026-07-23 | CAD 0,96 | -%4,95 | CAD 0,98 | CAD 0,98 | CAD 0,95 | 54,60K |
| 2026-07-22 | CAD 1,01 | +%5,21 | CAD 0,95 | CAD 1,03 | CAD 0,95 | 67,90K |
| 2026-07-21 | CAD 0,96 | -%3,03 | CAD 0,99 | CAD 1,00 | CAD 0,96 | 44,60K |
| 2026-07-20 | CAD 0,99 | +%5,32 | CAD 0,97 | CAD 0,99 | CAD 0,96 | 66,40K |
| 2026-07-17 | CAD 0,94 | +%2,17 | CAD 0,95 | CAD 0,96 | CAD 0,93 | 95,40K |
| 2026-07-16 | CAD 0,92 | -%5,15 | CAD 0,95 | CAD 0,95 | CAD 0,91 | 203,00K |
| 2026-07-15 | CAD 0,97 | +%1,04 | CAD 0,98 | CAD 0,99 | CAD 0,94 | 103,50K |
| 2026-07-14 | CAD 0,96 | -%1,03 | CAD 1,00 | CAD 1,01 | CAD 0,94 | 133,60K |
| 2026-07-13 | CAD 0,97 | -%3,00 | CAD 0,96 | CAD 0,98 | CAD 0,96 | 34,30K |
| 2026-07-10 | CAD 1,00 | %0,00 | CAD 1,00 | CAD 1,02 | CAD 0,99 | 7,20K |
| 2026-07-09 | CAD 1,00 | +%1,01 | CAD 1,04 | CAD 1,04 | CAD 1,00 | 64,60K |
| 2026-07-08 | CAD 0,99 | +%4,21 | CAD 1,02 | CAD 1,03 | CAD 0,96 | 150,30K |
| 2026-07-07 | CAD 0,95 | -%10,38 | CAD 1,07 | CAD 1,07 | CAD 0,95 | 171,20K |
| 2026-07-06 | CAD 1,06 | -%2,75 | CAD 1,12 | CAD 1,12 | CAD 1,05 | 29,50K |
| 2026-07-03 | CAD 1,09 | +%4,81 | CAD 1,05 | CAD 1,10 | CAD 1,05 | 1,05M |
| 2026-07-02 | CAD 1,04 | +%2,97 | CAD 1,02 | CAD 1,07 | CAD 1,01 | 62,10K |
| 2026-06-30 | CAD 1,01 | %0,00 | CAD 1,02 | CAD 1,03 | CAD 1,00 | 31,30K |
| 2026-06-29 | CAD 1,01 | +%4,12 | CAD 1,00 | CAD 1,01 | CAD 0,98 | 68,20K |
| 2026-06-26 | CAD 0,97 | +%3,19 | CAD 0,93 | CAD 0,99 | CAD 0,93 | 107,80K |
| 2026-06-25 | CAD 0,94 | +%3,30 | CAD 0,94 | CAD 0,95 | CAD 0,94 | 34,30K |
| 2026-06-24 | CAD 0,91 | -%7,14 | CAD 0,97 | CAD 0,98 | CAD 0,91 | 377,80K |
| 2026-06-23 | CAD 0,98 | -%2,97 | CAD 0,96 | CAD 1,05 | CAD 0,96 | 110,80K |
| 2026-06-22 | CAD 1,01 | +%3,06 | CAD 1,01 | CAD 1,02 | CAD 0,97 | 114,10K |
| 2026-06-19 | CAD 0,98 | -%2,97 | CAD 1,04 | CAD 1,04 | CAD 0,98 | 70,70K |
| 2026-06-18 | CAD 1,01 | -%4,72 | CAD 1,10 | CAD 1,10 | CAD 1,01 | 200,40K |
| 2026-06-17 | CAD 1,06 | -%3,64 | CAD 1,10 | CAD 1,10 | CAD 1,05 | 206,50K |
| 2026-06-16 | CAD 1,10 | -%0,90 | CAD 1,10 | CAD 1,12 | CAD 1,09 | 64,90K |
| 2026-06-15 | CAD 1,11 | +%3,74 | CAD 1,13 | CAD 1,14 | CAD 1,08 | 125,50K |
| 2026-06-12 | CAD 1,07 | %0,00 | CAD 1,12 | CAD 1,12 | CAD 1,05 | 225,50K |
| 2026-06-11 | CAD 1,07 | +%8,08 | CAD 1,00 | CAD 1,08 | CAD 0,99 | 173,80K |
| 2026-06-10 | CAD 0,99 | -%1,98 | CAD 1,01 | CAD 1,03 | CAD 0,98 | 144,40K |
| 2026-06-09 | CAD 1,01 | -%4,72 | CAD 1,08 | CAD 1,12 | CAD 1,01 | 171,40K |
| 2026-06-08 | CAD 1,06 | -%1,85 | CAD 1,11 | CAD 1,11 | CAD 1,04 | 168,40K |
| 2026-06-05 | CAD 1,08 | -%5,26 | CAD 1,13 | CAD 1,13 | CAD 1,06 | 285,20K |
| 2026-06-04 | CAD 1,14 | %0,00 | CAD 1,15 | CAD 1,16 | CAD 1,13 | 76,60K |
| 2026-06-03 | CAD 1,14 | -%2,56 | CAD 1,17 | CAD 1,18 | CAD 1,12 | 165,60K |
| 2026-06-02 | CAD 1,17 | -%3,31 | CAD 1,23 | CAD 1,30 | CAD 1,17 | 591,00K |
| 2026-06-01 | CAD 1,21 | +%13,08 | CAD 1,10 | CAD 1,24 | CAD 1,10 | 565,70K |
| 2026-05-29 | CAD 1,07 | -%3,60 | CAD 1,13 | CAD 1,13 | CAD 1,07 | 128,30K |
| 2026-05-28 | CAD 1,11 | +%2,78 | CAD 1,06 | CAD 1,13 | CAD 1,06 | 126,30K |
| 2026-05-27 | CAD 1,08 | +%2,86 | CAD 1,07 | CAD 1,17 | CAD 1,07 | 768,00K |