i-80 Gold Corp IAU
TSX · Kanada · Enerji Dışı Mineraller
CAD 2,29-0,07 (-%2,97)
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 2,29 | -%2,97 | CAD 2,37 | CAD 2,38 | CAD 2,29 | 587,14K |
| 2026-09-30 | CAD 2,36 | -%0,42 | CAD 2,38 | CAD 2,40 | CAD 2,35 | 649,70K |
| 2026-09-29 | CAD 2,37 | +%1,28 | CAD 2,35 | CAD 2,38 | CAD 2,33 | 422,70K |
| 2026-09-28 | CAD 2,34 | -%5,65 | CAD 2,37 | CAD 2,40 | CAD 2,33 | 761,40K |
| 2026-09-25 | CAD 2,48 | +%1,64 | CAD 2,46 | CAD 2,54 | CAD 2,43 | 784,40K |
| 2026-09-24 | CAD 2,44 | -%1,61 | CAD 2,45 | CAD 2,47 | CAD 2,41 | 558,20K |
| 2026-09-23 | CAD 2,48 | -%5,34 | CAD 2,55 | CAD 2,55 | CAD 2,44 | 997,20K |
| 2026-09-22 | CAD 2,62 | +%7,82 | CAD 2,50 | CAD 2,63 | CAD 2,45 | 1,71M |
| 2026-09-21 | CAD 2,43 | -%3,19 | CAD 2,53 | CAD 2,53 | CAD 2,41 | 557,80K |
| 2026-09-18 | CAD 2,51 | +%2,45 | CAD 2,49 | CAD 2,52 | CAD 2,40 | 4,95M |
| 2026-09-17 | CAD 2,45 | +%6,06 | CAD 2,38 | CAD 2,47 | CAD 2,38 | 722,70K |
| 2026-09-16 | CAD 2,31 | -%2,53 | CAD 2,41 | CAD 2,41 | CAD 2,27 | 1,12M |
| 2026-09-15 | CAD 2,37 | +%0,85 | CAD 2,36 | CAD 2,38 | CAD 2,31 | 460,10K |
| 2026-09-14 | CAD 2,35 | -%2,89 | CAD 2,37 | CAD 2,38 | CAD 2,32 | 782,60K |
| 2026-09-11 | CAD 2,42 | +%0,83 | CAD 2,46 | CAD 2,47 | CAD 2,39 | 469,80K |
| 2026-09-10 | CAD 2,40 | -%2,44 | CAD 2,41 | CAD 2,45 | CAD 2,38 | 600,40K |
| 2026-09-09 | CAD 2,46 | +%1,23 | CAD 2,47 | CAD 2,50 | CAD 2,44 | 734,10K |
| 2026-09-08 | CAD 2,43 | -%1,62 | CAD 2,45 | CAD 2,50 | CAD 2,42 | 538,20K |
| 2026-09-04 | CAD 2,47 | %0,00 | CAD 2,44 | CAD 2,48 | CAD 2,41 | 468,90K |
| 2026-09-03 | CAD 2,47 | +%1,23 | CAD 2,52 | CAD 2,52 | CAD 2,43 | 659,10K |
| 2026-09-02 | CAD 2,44 | +%3,39 | CAD 2,40 | CAD 2,47 | CAD 2,40 | 489,30K |
| 2026-09-01 | CAD 2,36 | -%5,98 | CAD 2,43 | CAD 2,48 | CAD 2,36 | 1,24M |
| 2026-08-31 | CAD 2,51 | -%2,33 | CAD 2,55 | CAD 2,56 | CAD 2,48 | 1,23M |
| 2026-08-28 | CAD 2,57 | -%3,75 | CAD 2,68 | CAD 2,68 | CAD 2,51 | 792,00K |
| 2026-08-27 | CAD 2,67 | +%1,91 | CAD 2,60 | CAD 2,68 | CAD 2,60 | 565,00K |
| 2026-08-26 | CAD 2,62 | -%1,50 | CAD 2,61 | CAD 2,64 | CAD 2,58 | 707,40K |
| 2026-08-25 | CAD 2,66 | %0,00 | CAD 2,62 | CAD 2,67 | CAD 2,59 | 1,06M |
| 2026-08-24 | CAD 2,66 | +%6,83 | CAD 2,55 | CAD 2,67 | CAD 2,55 | 1,88M |
| 2026-08-21 | CAD 2,49 | +%2,47 | CAD 2,50 | CAD 2,54 | CAD 2,47 | 1,73M |
| 2026-08-20 | CAD 2,43 | +%1,25 | CAD 2,37 | CAD 2,46 | CAD 2,37 | 2,38M |
| 2026-08-19 | CAD 2,40 | +%8,60 | CAD 2,34 | CAD 2,42 | CAD 2,30 | 1,44M |
| 2026-08-18 | CAD 2,21 | -%4,33 | CAD 2,28 | CAD 2,28 | CAD 2,20 | 1,95M |
| 2026-08-17 | CAD 2,31 | -%1,28 | CAD 2,37 | CAD 2,37 | CAD 2,28 | 871,70K |
| 2026-08-14 | CAD 2,34 | +%1,30 | CAD 2,32 | CAD 2,37 | CAD 2,31 | 700,40K |
| 2026-08-13 | CAD 2,31 | -%4,55 | CAD 2,41 | CAD 2,42 | CAD 2,29 | 1,13M |
| 2026-08-12 | CAD 2,42 | +%4,76 | CAD 2,40 | CAD 2,44 | CAD 2,36 | 1,26M |
| 2026-08-11 | CAD 2,31 | -%2,53 | CAD 2,37 | CAD 2,41 | CAD 2,30 | 1,10M |
| 2026-08-10 | CAD 2,37 | +%4,41 | CAD 2,26 | CAD 2,39 | CAD 2,22 | 2,55M |
| 2026-08-07 | CAD 2,27 | +%6,07 | CAD 2,20 | CAD 2,29 | CAD 2,19 | 2,29M |
| 2026-08-06 | CAD 2,14 | +%0,47 | CAD 2,10 | CAD 2,17 | CAD 2,09 | 922,30K |
| 2026-08-05 | CAD 2,13 | +%7,58 | CAD 2,09 | CAD 2,16 | CAD 2,08 | 1,82M |
| 2026-08-04 | CAD 1,98 | +%8,79 | CAD 1,91 | CAD 2,00 | CAD 1,91 | 1,16M |
| 2026-07-31 | CAD 1,82 | -%3,19 | CAD 1,84 | CAD 1,86 | CAD 1,81 | 933,10K |
| 2026-07-30 | CAD 1,88 | +%5,03 | CAD 1,84 | CAD 1,88 | CAD 1,80 | 1,39M |
| 2026-07-29 | CAD 1,79 | -%2,19 | CAD 1,84 | CAD 1,86 | CAD 1,76 | 678,80K |
| 2026-07-28 | CAD 1,83 | -%3,68 | CAD 1,87 | CAD 1,87 | CAD 1,80 | 713,70K |
| 2026-07-27 | CAD 1,90 | -%0,52 | CAD 1,96 | CAD 1,97 | CAD 1,86 | 634,30K |
| 2026-07-24 | CAD 1,91 | -%1,55 | CAD 1,96 | CAD 1,97 | CAD 1,90 | 470,80K |
| 2026-07-23 | CAD 1,94 | -%2,02 | CAD 1,93 | CAD 1,98 | CAD 1,89 | 928,10K |
| 2026-07-22 | CAD 1,98 | +%4,21 | CAD 1,92 | CAD 2,01 | CAD 1,92 | 979,00K |
| 2026-07-21 | CAD 1,90 | +%7,34 | CAD 1,85 | CAD 1,91 | CAD 1,80 | 718,00K |
| 2026-07-20 | CAD 1,77 | -%1,12 | CAD 1,80 | CAD 1,82 | CAD 1,75 | 499,90K |
| 2026-07-17 | CAD 1,79 | +%1,70 | CAD 1,75 | CAD 1,82 | CAD 1,73 | 875,10K |
| 2026-07-16 | CAD 1,76 | -%7,37 | CAD 1,87 | CAD 1,87 | CAD 1,75 | 981,10K |
| 2026-07-15 | CAD 1,90 | %0,00 | CAD 1,90 | CAD 1,93 | CAD 1,85 | 858,10K |
| 2026-07-14 | CAD 1,90 | +%0,53 | CAD 1,96 | CAD 1,98 | CAD 1,89 | 677,10K |
| 2026-07-13 | CAD 1,89 | -%5,03 | CAD 1,97 | CAD 1,98 | CAD 1,88 | 1,12M |
| 2026-07-10 | CAD 1,99 | -%2,93 | CAD 2,04 | CAD 2,04 | CAD 1,97 | 703,20K |
| 2026-07-09 | CAD 2,05 | +%6,22 | CAD 1,98 | CAD 2,07 | CAD 1,95 | 917,90K |
| 2026-07-08 | CAD 1,93 | -%3,98 | CAD 1,98 | CAD 2,00 | CAD 1,88 | 725,50K |
| 2026-07-07 | CAD 2,01 | -%3,37 | CAD 2,06 | CAD 2,08 | CAD 1,99 | 837,20K |
| 2026-07-06 | CAD 2,08 | -%7,14 | CAD 2,16 | CAD 2,18 | CAD 2,06 | 1,24M |
| 2026-07-03 | CAD 2,24 | +%5,16 | CAD 2,15 | CAD 2,24 | CAD 2,15 | 606,70K |
| 2026-07-02 | CAD 2,13 | +%3,40 | CAD 2,10 | CAD 2,17 | CAD 2,06 | 1,43M |
| 2026-06-30 | CAD 2,06 | +%0,49 | CAD 1,99 | CAD 2,07 | CAD 1,99 | 973,40K |
| 2026-06-29 | CAD 2,05 | +%0,99 | CAD 2,03 | CAD 2,07 | CAD 1,99 | 859,30K |
| 2026-06-26 | CAD 2,03 | +%3,57 | CAD 1,99 | CAD 2,10 | CAD 1,98 | 1,24M |
| 2026-06-25 | CAD 1,96 | -%1,51 | CAD 2,01 | CAD 2,02 | CAD 1,95 | 810,80K |
| 2026-06-24 | CAD 1,99 | -%1,49 | CAD 1,93 | CAD 2,00 | CAD 1,93 | 2,70M |
| 2026-06-23 | CAD 2,02 | -%5,16 | CAD 2,06 | CAD 2,13 | CAD 2,02 | 905,60K |
| 2026-06-22 | CAD 2,13 | %0,00 | CAD 2,15 | CAD 2,19 | CAD 2,11 | 669,40K |
| 2026-06-19 | CAD 2,13 | -%2,74 | CAD 2,13 | CAD 2,17 | CAD 2,11 | 1,98M |
| 2026-06-18 | CAD 2,19 | +%1,39 | CAD 2,15 | CAD 2,21 | CAD 2,15 | 848,10K |
| 2026-06-17 | CAD 2,16 | -%0,92 | CAD 2,19 | CAD 2,27 | CAD 2,15 | 1,28M |
| 2026-06-16 | CAD 2,18 | -%0,46 | CAD 2,22 | CAD 2,27 | CAD 2,17 | 1,46M |
| 2026-06-15 | CAD 2,19 | +%5,80 | CAD 2,17 | CAD 2,25 | CAD 2,17 | 1,48M |
| 2026-06-12 | CAD 2,07 | +%2,99 | CAD 2,05 | CAD 2,09 | CAD 2,01 | 934,80K |
| 2026-06-11 | CAD 2,01 | +%4,69 | CAD 1,90 | CAD 2,03 | CAD 1,90 | 1,27M |
| 2026-06-10 | CAD 1,92 | -%2,54 | CAD 1,92 | CAD 1,97 | CAD 1,89 | 4,00M |
| 2026-06-09 | CAD 1,97 | +%1,55 | CAD 1,97 | CAD 2,00 | CAD 1,90 | 4,50M |
| 2026-06-08 | CAD 1,94 | -%3,00 | CAD 2,01 | CAD 2,02 | CAD 1,94 | 1,25M |
| 2026-06-05 | CAD 2,00 | -%7,83 | CAD 2,15 | CAD 2,15 | CAD 1,98 | 1,53M |
| 2026-06-04 | CAD 2,17 | +%2,36 | CAD 2,16 | CAD 2,22 | CAD 2,14 | 1,99M |
| 2026-06-03 | CAD 2,12 | -%5,36 | CAD 2,20 | CAD 2,21 | CAD 2,11 | 771,50K |
| 2026-06-02 | CAD 2,24 | %0,00 | CAD 2,23 | CAD 2,26 | CAD 2,18 | 1,04M |
| 2026-06-01 | CAD 2,24 | -%0,44 | CAD 2,19 | CAD 2,28 | CAD 2,17 | 1,09M |
| 2026-05-29 | CAD 2,25 | +%1,81 | CAD 2,22 | CAD 2,27 | CAD 2,17 | 5,23M |
| 2026-05-28 | CAD 2,21 | +%3,27 | CAD 2,13 | CAD 2,25 | CAD 2,11 | 846,80K |
| 2026-05-27 | CAD 2,14 | -%4,46 | CAD 2,20 | CAD 2,23 | CAD 2,14 | 873,30K |
| 2026-05-26 | CAD 2,24 | +%3,23 | CAD 2,13 | CAD 2,28 | CAD 2,12 | 1,38M |