Kenorland Minerals Ltd. KLD
TSXV · Kanada · Enerji Dışı Mineraller
CAD 2,32+0,22 (+%10,48)
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 2,32 | +%10,48 | CAD 2,15 | CAD 2,41 | CAD 2,15 | 35,16K |
| 2026-10-01 | CAD 2,10 | -%0,94 | CAD 2,08 | CAD 2,13 | CAD 2,08 | 8,00K |
| 2026-09-30 | CAD 2,12 | -%0,93 | CAD 2,14 | CAD 2,20 | CAD 2,12 | 19,00K |
| 2026-09-29 | CAD 2,14 | -%0,47 | CAD 2,15 | CAD 2,15 | CAD 2,10 | 59,50K |
| 2026-09-28 | CAD 2,15 | -%1,83 | CAD 2,19 | CAD 2,22 | CAD 2,15 | 9,90K |
| 2026-09-25 | CAD 2,19 | -%1,35 | CAD 2,25 | CAD 2,25 | CAD 2,16 | 11,60K |
| 2026-09-24 | CAD 2,22 | -%5,13 | CAD 2,35 | CAD 2,35 | CAD 2,22 | 15,90K |
| 2026-09-23 | CAD 2,34 | +%1,74 | CAD 2,33 | CAD 2,34 | CAD 2,25 | 10,00K |
| 2026-09-22 | CAD 2,30 | -%0,43 | CAD 2,38 | CAD 2,38 | CAD 2,22 | 31,40K |
| 2026-09-21 | CAD 2,31 | +%2,67 | CAD 2,29 | CAD 2,37 | CAD 2,15 | 49,60K |
| 2026-09-18 | CAD 2,25 | -%0,44 | CAD 2,28 | CAD 2,28 | CAD 2,25 | 1,60K |
| 2026-09-17 | CAD 2,26 | +%1,35 | CAD 2,25 | CAD 2,26 | CAD 2,25 | 2,80K |
| 2026-09-16 | CAD 2,23 | +%0,45 | CAD 2,21 | CAD 2,25 | CAD 2,16 | 13,80K |
| 2026-09-15 | CAD 2,22 | +%0,91 | CAD 2,22 | CAD 2,22 | CAD 2,22 | 1,20K |
| 2026-09-14 | CAD 2,20 | %0,00 | CAD 2,36 | CAD 2,36 | CAD 2,20 | 5,80K |
| 2026-09-11 | CAD 2,20 | -%4,76 | CAD 2,31 | CAD 2,32 | CAD 2,20 | 32,90K |
| 2026-09-10 | CAD 2,31 | -%2,94 | CAD 2,42 | CAD 2,42 | CAD 2,31 | 16,00K |
| 2026-09-09 | CAD 2,38 | -%1,65 | CAD 2,40 | CAD 2,40 | CAD 2,38 | 8,80K |
| 2026-09-08 | CAD 2,42 | +%1,68 | CAD 2,38 | CAD 2,42 | CAD 2,38 | 7,30K |
| 2026-09-04 | CAD 2,38 | -%2,06 | CAD 2,42 | CAD 2,42 | CAD 2,35 | 19,30K |
| 2026-09-03 | CAD 2,43 | +%1,25 | CAD 2,44 | CAD 2,44 | CAD 2,36 | 7,60K |
| 2026-09-02 | CAD 2,40 | %0,00 | CAD 2,40 | CAD 2,43 | CAD 2,40 | 12,20K |
| 2026-09-01 | CAD 2,40 | -%4,00 | CAD 2,45 | CAD 2,45 | CAD 2,40 | 7,20K |
| 2026-08-31 | CAD 2,50 | %0,00 | CAD 2,54 | CAD 2,54 | CAD 2,45 | 2,60K |
| 2026-08-28 | CAD 2,50 | -%3,47 | CAD 2,59 | CAD 2,59 | CAD 2,50 | 6,00K |
| 2026-08-27 | CAD 2,59 | +%6,58 | CAD 2,46 | CAD 2,59 | CAD 2,46 | 9,80K |
| 2026-08-26 | CAD 2,43 | -%4,71 | CAD 2,55 | CAD 2,55 | CAD 2,43 | 21,70K |
| 2026-08-25 | CAD 2,55 | %0,00 | CAD 2,55 | CAD 2,55 | CAD 2,55 | 300 |
| 2026-08-24 | CAD 2,55 | -%0,78 | CAD 2,58 | CAD 2,61 | CAD 2,55 | 14,90K |
| 2026-08-21 | CAD 2,57 | +%3,21 | CAD 2,55 | CAD 2,58 | CAD 2,49 | 42,70K |
| 2026-08-20 | CAD 2,49 | -%0,40 | CAD 2,50 | CAD 2,57 | CAD 2,48 | 11,30K |
| 2026-08-19 | CAD 2,50 | %0,00 | CAD 2,49 | CAD 2,55 | CAD 2,49 | 26,10K |
| 2026-08-18 | CAD 2,50 | -%3,85 | CAD 2,68 | CAD 2,68 | CAD 2,43 | 12,60K |
| 2026-08-17 | CAD 2,60 | +%4,42 | CAD 2,55 | CAD 2,77 | CAD 2,55 | 35,00K |
| 2026-08-14 | CAD 2,49 | -%2,35 | CAD 2,49 | CAD 2,55 | CAD 2,40 | 20,20K |
| 2026-08-13 | CAD 2,55 | -%1,16 | CAD 2,50 | CAD 2,56 | CAD 2,44 | 13,50K |
| 2026-08-12 | CAD 2,58 | +%9,79 | CAD 2,40 | CAD 2,58 | CAD 2,40 | 39,40K |
| 2026-08-11 | CAD 2,35 | +%5,38 | CAD 2,22 | CAD 2,35 | CAD 2,22 | 13,40K |
| 2026-08-10 | CAD 2,23 | -%5,91 | CAD 2,32 | CAD 2,34 | CAD 2,23 | 10,50K |
| 2026-08-07 | CAD 2,37 | +%5,80 | CAD 2,24 | CAD 2,40 | CAD 2,24 | 20,10K |
| 2026-08-06 | CAD 2,24 | +%1,36 | CAD 2,18 | CAD 2,24 | CAD 2,17 | 14,70K |
| 2026-08-05 | CAD 2,21 | +%1,84 | CAD 2,21 | CAD 2,21 | CAD 2,20 | 116,40K |
| 2026-08-04 | CAD 2,17 | +%2,84 | CAD 2,13 | CAD 2,20 | CAD 2,11 | 7,90K |
| 2026-07-31 | CAD 2,11 | +%0,96 | CAD 2,12 | CAD 2,14 | CAD 2,05 | 10,70K |
| 2026-07-30 | CAD 2,09 | -%1,88 | CAD 2,15 | CAD 2,15 | CAD 2,09 | 6,60K |
| 2026-07-29 | CAD 2,13 | +%1,91 | CAD 2,09 | CAD 2,13 | CAD 2,09 | 400 |
| 2026-07-28 | CAD 2,09 | -%11,06 | CAD 2,16 | CAD 2,21 | CAD 2,09 | 23,80K |
| 2026-07-27 | CAD 2,35 | +%6,33 | CAD 2,22 | CAD 2,44 | CAD 2,22 | 68,50K |
| 2026-07-24 | CAD 2,21 | +%3,27 | CAD 2,14 | CAD 2,25 | CAD 2,14 | 5,90K |
| 2026-07-23 | CAD 2,14 | -%3,60 | CAD 2,09 | CAD 2,14 | CAD 2,08 | 4,80K |
| 2026-07-22 | CAD 2,22 | +%3,26 | CAD 2,15 | CAD 2,34 | CAD 2,15 | 37,10K |
| 2026-07-21 | CAD 2,15 | +%3,37 | CAD 2,14 | CAD 2,19 | CAD 2,07 | 48,50K |
| 2026-07-20 | CAD 2,08 | -%3,70 | CAD 2,20 | CAD 2,22 | CAD 2,08 | 29,90K |
| 2026-07-17 | CAD 2,16 | -%1,37 | CAD 2,20 | CAD 2,25 | CAD 2,16 | 20,70K |
| 2026-07-16 | CAD 2,19 | -%5,19 | CAD 2,29 | CAD 2,33 | CAD 2,19 | 17,00K |
| 2026-07-15 | CAD 2,31 | +%3,12 | CAD 2,26 | CAD 2,34 | CAD 2,26 | 15,20K |
| 2026-07-14 | CAD 2,24 | %0,00 | CAD 2,32 | CAD 2,32 | CAD 2,24 | 18,70K |
| 2026-07-13 | CAD 2,24 | -%1,75 | CAD 2,49 | CAD 2,49 | CAD 2,24 | 44,30K |
| 2026-07-10 | CAD 2,28 | -%6,94 | CAD 2,42 | CAD 2,42 | CAD 2,28 | 10,20K |
| 2026-07-09 | CAD 2,45 | +%12,90 | CAD 2,27 | CAD 2,60 | CAD 2,26 | 29,40K |
| 2026-07-08 | CAD 2,17 | -%0,46 | CAD 2,18 | CAD 2,18 | CAD 2,11 | 15,70K |
| 2026-07-07 | CAD 2,18 | -%1,80 | CAD 2,18 | CAD 2,20 | CAD 2,17 | 5,90K |
| 2026-07-06 | CAD 2,22 | -%0,45 | CAD 2,21 | CAD 2,32 | CAD 2,21 | 24,90K |
| 2026-07-03 | CAD 2,23 | +%6,70 | CAD 2,20 | CAD 2,29 | CAD 2,20 | 12,20K |
| 2026-07-02 | CAD 2,09 | -%3,24 | CAD 2,18 | CAD 2,20 | CAD 2,08 | 18,10K |
| 2026-06-30 | CAD 2,16 | +%7,46 | CAD 2,02 | CAD 2,38 | CAD 2,02 | 39,20K |
| 2026-06-29 | CAD 2,01 | -%3,37 | CAD 2,01 | CAD 2,07 | CAD 2,01 | 2,70K |
| 2026-06-26 | CAD 2,08 | +%0,48 | CAD 2,22 | CAD 2,22 | CAD 2,05 | 30,60K |
| 2026-06-25 | CAD 2,07 | +%5,61 | CAD 2,04 | CAD 2,14 | CAD 1,94 | 26,60K |
| 2026-06-24 | CAD 1,96 | -%7,98 | CAD 2,12 | CAD 2,12 | CAD 1,95 | 113,50K |
| 2026-06-23 | CAD 2,13 | -%1,39 | CAD 2,11 | CAD 2,22 | CAD 2,11 | 20,50K |
| 2026-06-22 | CAD 2,16 | +%0,47 | CAD 2,14 | CAD 2,21 | CAD 2,12 | 17,20K |
| 2026-06-19 | CAD 2,15 | -%3,15 | CAD 2,15 | CAD 2,20 | CAD 2,15 | 14,10K |
| 2026-06-18 | CAD 2,22 | -%0,45 | CAD 2,21 | CAD 2,22 | CAD 2,19 | 6,00K |
| 2026-06-17 | CAD 2,23 | +%6,19 | CAD 2,16 | CAD 2,24 | CAD 2,11 | 46,10K |
| 2026-06-16 | CAD 2,10 | %0,00 | CAD 2,09 | CAD 2,19 | CAD 2,09 | 7,40K |
| 2026-06-15 | CAD 2,10 | -%1,41 | CAD 2,13 | CAD 2,21 | CAD 2,10 | 30,00K |
| 2026-06-12 | CAD 2,13 | +%2,90 | CAD 2,11 | CAD 2,19 | CAD 2,11 | 6,80K |
| 2026-06-11 | CAD 2,07 | +%6,15 | CAD 2,00 | CAD 2,13 | CAD 1,85 | 136,60K |
| 2026-06-10 | CAD 1,95 | %0,00 | CAD 1,95 | CAD 1,99 | CAD 1,94 | 21,50K |
| 2026-06-09 | CAD 1,95 | -%7,14 | CAD 2,01 | CAD 2,02 | CAD 1,92 | 50,80K |
| 2026-06-08 | CAD 2,10 | +%2,44 | CAD 2,00 | CAD 2,10 | CAD 2,00 | 22,60K |
| 2026-06-05 | CAD 2,05 | -%3,76 | CAD 2,11 | CAD 2,13 | CAD 2,00 | 37,80K |
| 2026-06-04 | CAD 2,13 | +%1,91 | CAD 2,15 | CAD 2,15 | CAD 2,09 | 7,20K |
| 2026-06-03 | CAD 2,09 | -%0,95 | CAD 2,12 | CAD 2,14 | CAD 2,08 | 14,50K |
| 2026-06-02 | CAD 2,11 | +%1,44 | CAD 2,12 | CAD 2,16 | CAD 2,09 | 14,70K |
| 2026-06-01 | CAD 2,08 | -%5,45 | CAD 2,16 | CAD 2,16 | CAD 2,07 | 19,80K |
| 2026-05-29 | CAD 2,20 | +%4,76 | CAD 2,17 | CAD 2,23 | CAD 2,16 | 11,80K |
| 2026-05-28 | CAD 2,10 | %0,00 | CAD 2,10 | CAD 2,10 | CAD 2,10 | 0 |
| 2026-05-27 | CAD 2,10 | -%2,55 | CAD 2,10 | CAD 2,19 | CAD 2,08 | 18,30K |