Koryx Copper S.A. KRY
TSXV · Kanada · Enerji Dışı Mineraller
CAD 3,53+0,02 (+%0,57)
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 3,53 | +%0,57 | CAD 3,45 | CAD 3,53 | CAD 3,44 | 17,90K |
| 2026-09-30 | CAD 3,51 | +%2,03 | CAD 3,44 | CAD 3,53 | CAD 3,44 | 21,50K |
| 2026-09-29 | CAD 3,44 | -%0,86 | CAD 3,50 | CAD 3,51 | CAD 3,42 | 12,30K |
| 2026-09-28 | CAD 3,47 | -%2,25 | CAD 3,55 | CAD 3,55 | CAD 3,44 | 18,40K |
| 2026-09-25 | CAD 3,55 | -%1,39 | CAD 3,59 | CAD 3,62 | CAD 3,49 | 30,90K |
| 2026-09-24 | CAD 3,60 | +%1,12 | CAD 3,58 | CAD 3,71 | CAD 3,56 | 71,30K |
| 2026-09-23 | CAD 3,56 | -%2,47 | CAD 3,66 | CAD 3,67 | CAD 3,56 | 26,80K |
| 2026-09-22 | CAD 3,65 | +%0,83 | CAD 3,61 | CAD 3,71 | CAD 3,61 | 21,30K |
| 2026-09-21 | CAD 3,62 | +%1,40 | CAD 3,60 | CAD 3,66 | CAD 3,57 | 25,80K |
| 2026-09-18 | CAD 3,57 | +%1,42 | CAD 3,53 | CAD 3,58 | CAD 3,37 | 113,40K |
| 2026-09-17 | CAD 3,52 | +%1,73 | CAD 3,58 | CAD 3,58 | CAD 3,48 | 8,10K |
| 2026-09-16 | CAD 3,46 | +%1,47 | CAD 3,42 | CAD 3,60 | CAD 3,42 | 53,20K |
| 2026-09-15 | CAD 3,41 | -%1,45 | CAD 3,43 | CAD 3,47 | CAD 3,33 | 46,60K |
| 2026-09-14 | CAD 3,46 | %0,00 | CAD 3,46 | CAD 3,47 | CAD 3,34 | 32,40K |
| 2026-09-11 | CAD 3,46 | -%1,98 | CAD 3,56 | CAD 3,64 | CAD 3,46 | 11,50K |
| 2026-09-10 | CAD 3,53 | -%5,61 | CAD 3,74 | CAD 3,74 | CAD 3,52 | 76,80K |
| 2026-09-09 | CAD 3,74 | +%3,31 | CAD 3,61 | CAD 3,74 | CAD 3,60 | 52,20K |
| 2026-09-08 | CAD 3,62 | +%4,93 | CAD 3,46 | CAD 3,69 | CAD 3,45 | 86,10K |
| 2026-09-04 | CAD 3,45 | +%0,58 | CAD 3,35 | CAD 3,50 | CAD 3,35 | 13,90K |
| 2026-09-03 | CAD 3,43 | -%0,87 | CAD 3,51 | CAD 3,51 | CAD 3,41 | 16,10K |
| 2026-09-02 | CAD 3,46 | -%0,57 | CAD 3,48 | CAD 3,54 | CAD 3,25 | 62,30K |
| 2026-09-01 | CAD 3,48 | -%1,97 | CAD 3,60 | CAD 3,62 | CAD 3,48 | 33,70K |
| 2026-08-31 | CAD 3,55 | -%0,28 | CAD 3,52 | CAD 3,63 | CAD 3,51 | 9,30K |
| 2026-08-28 | CAD 3,56 | -%3,78 | CAD 3,79 | CAD 3,80 | CAD 3,40 | 39,70K |
| 2026-08-27 | CAD 3,70 | -%3,39 | CAD 3,83 | CAD 3,88 | CAD 3,70 | 38,90K |
| 2026-08-26 | CAD 3,83 | +%3,51 | CAD 3,57 | CAD 3,84 | CAD 3,57 | 61,50K |
| 2026-08-25 | CAD 3,70 | +%5,71 | CAD 3,53 | CAD 3,74 | CAD 3,53 | 33,10K |
| 2026-08-24 | CAD 3,50 | -%0,28 | CAD 3,53 | CAD 3,59 | CAD 3,50 | 17,20K |
| 2026-08-21 | CAD 3,51 | +%0,29 | CAD 3,60 | CAD 3,64 | CAD 3,43 | 64,80K |
| 2026-08-20 | CAD 3,50 | -%1,41 | CAD 3,60 | CAD 3,61 | CAD 3,41 | 38,00K |
| 2026-08-19 | CAD 3,55 | +%1,72 | CAD 3,52 | CAD 3,59 | CAD 3,47 | 20,60K |
| 2026-08-18 | CAD 3,49 | +%2,35 | CAD 3,40 | CAD 3,49 | CAD 3,39 | 10,00K |
| 2026-08-17 | CAD 3,41 | -%2,85 | CAD 3,51 | CAD 3,59 | CAD 3,39 | 57,10K |
| 2026-08-14 | CAD 3,51 | +%4,78 | CAD 3,39 | CAD 3,51 | CAD 3,39 | 41,10K |
| 2026-08-13 | CAD 3,35 | -%1,47 | CAD 3,40 | CAD 3,41 | CAD 3,30 | 27,40K |
| 2026-08-12 | CAD 3,40 | -%2,30 | CAD 3,36 | CAD 3,45 | CAD 3,36 | 6,90K |
| 2026-08-11 | CAD 3,48 | +%2,05 | CAD 3,40 | CAD 3,48 | CAD 3,32 | 7,60K |
| 2026-08-10 | CAD 3,41 | +%0,59 | CAD 3,40 | CAD 3,50 | CAD 3,39 | 22,80K |
| 2026-08-07 | CAD 3,39 | +%5,94 | CAD 3,25 | CAD 3,40 | CAD 3,24 | 60,80K |
| 2026-08-06 | CAD 3,20 | -%0,62 | CAD 3,09 | CAD 3,24 | CAD 3,09 | 64,80K |
| 2026-08-05 | CAD 3,22 | +%2,55 | CAD 3,11 | CAD 3,27 | CAD 3,11 | 45,80K |
| 2026-08-04 | CAD 3,14 | +%1,95 | CAD 3,01 | CAD 3,20 | CAD 3,01 | 35,30K |
| 2026-07-31 | CAD 3,08 | %0,00 | CAD 3,23 | CAD 3,23 | CAD 3,08 | 5,70K |
| 2026-07-30 | CAD 3,08 | +%2,67 | CAD 3,10 | CAD 3,18 | CAD 3,08 | 6,10K |
| 2026-07-29 | CAD 3,00 | +%3,09 | CAD 2,93 | CAD 3,03 | CAD 2,91 | 53,20K |
| 2026-07-28 | CAD 2,91 | -%5,21 | CAD 3,08 | CAD 3,08 | CAD 2,91 | 7,50K |
| 2026-07-27 | CAD 3,07 | +%0,33 | CAD 3,01 | CAD 3,08 | CAD 3,01 | 28,90K |
| 2026-07-24 | CAD 3,06 | +%0,33 | CAD 3,03 | CAD 3,06 | CAD 2,99 | 16,20K |
| 2026-07-23 | CAD 3,05 | %0,00 | CAD 3,08 | CAD 3,08 | CAD 3,00 | 27,90K |
| 2026-07-22 | CAD 3,05 | -%2,56 | CAD 3,15 | CAD 3,23 | CAD 3,05 | 70,00K |
| 2026-07-21 | CAD 3,13 | +%7,93 | CAD 2,98 | CAD 3,13 | CAD 2,98 | 73,10K |
| 2026-07-20 | CAD 2,90 | -%4,92 | CAD 2,95 | CAD 2,96 | CAD 2,90 | 111,40K |
| 2026-07-17 | CAD 3,05 | +%3,39 | CAD 2,95 | CAD 3,05 | CAD 2,89 | 221,60K |
| 2026-07-16 | CAD 2,95 | -%1,99 | CAD 3,03 | CAD 3,05 | CAD 2,95 | 208,30K |
| 2026-07-15 | CAD 3,01 | -%5,94 | CAD 3,26 | CAD 3,26 | CAD 3,01 | 73,00K |
| 2026-07-14 | CAD 3,20 | %0,00 | CAD 3,19 | CAD 3,29 | CAD 3,17 | 34,20K |
| 2026-07-13 | CAD 3,20 | %0,00 | CAD 3,37 | CAD 3,37 | CAD 3,15 | 73,60K |
| 2026-07-10 | CAD 3,20 | +%3,23 | CAD 3,13 | CAD 3,25 | CAD 3,08 | 52,40K |
| 2026-07-09 | CAD 3,10 | %0,00 | CAD 3,19 | CAD 3,20 | CAD 3,08 | 24,10K |
| 2026-07-08 | CAD 3,10 | -%3,13 | CAD 3,16 | CAD 3,23 | CAD 3,00 | 63,80K |
| 2026-07-07 | CAD 3,20 | -%5,60 | CAD 3,39 | CAD 3,41 | CAD 3,15 | 37,70K |
| 2026-07-06 | CAD 3,39 | -%3,14 | CAD 3,50 | CAD 3,50 | CAD 3,31 | 95,10K |
| 2026-07-03 | CAD 3,50 | +%10,76 | CAD 3,21 | CAD 3,55 | CAD 3,19 | 48,00K |
| 2026-07-02 | CAD 3,16 | -%4,82 | CAD 3,32 | CAD 3,44 | CAD 3,14 | 118,60K |
| 2026-06-30 | CAD 3,32 | +%8,85 | CAD 3,09 | CAD 3,47 | CAD 3,09 | 167,30K |
| 2026-06-29 | CAD 3,05 | -%4,09 | CAD 3,19 | CAD 3,19 | CAD 3,00 | 79,10K |
| 2026-06-26 | CAD 3,18 | +%2,58 | CAD 3,10 | CAD 3,32 | CAD 3,10 | 30,60K |
| 2026-06-25 | CAD 3,10 | -%1,27 | CAD 3,05 | CAD 3,15 | CAD 3,05 | 51,00K |
| 2026-06-24 | CAD 3,14 | -%1,87 | CAD 3,21 | CAD 3,21 | CAD 3,03 | 74,40K |
| 2026-06-23 | CAD 3,20 | -%4,76 | CAD 3,35 | CAD 3,35 | CAD 3,15 | 65,50K |
| 2026-06-22 | CAD 3,36 | -%6,41 | CAD 3,70 | CAD 3,70 | CAD 3,33 | 75,70K |
| 2026-06-19 | CAD 3,59 | -%5,03 | CAD 3,56 | CAD 3,59 | CAD 3,39 | 16,10K |
| 2026-06-18 | CAD 3,78 | +%11,18 | CAD 3,50 | CAD 3,79 | CAD 3,30 | 157,80K |
| 2026-06-17 | CAD 3,40 | -%7,10 | CAD 3,66 | CAD 3,67 | CAD 3,40 | 30,50K |
| 2026-06-16 | CAD 3,66 | +%3,98 | CAD 3,49 | CAD 3,68 | CAD 3,46 | 84,80K |
| 2026-06-15 | CAD 3,52 | +%2,03 | CAD 3,50 | CAD 3,68 | CAD 3,49 | 145,10K |
| 2026-06-12 | CAD 3,45 | +%5,83 | CAD 3,41 | CAD 3,45 | CAD 3,25 | 80,50K |
| 2026-06-11 | CAD 3,26 | +%3,82 | CAD 3,13 | CAD 3,36 | CAD 3,13 | 18,80K |
| 2026-06-10 | CAD 3,14 | -%1,26 | CAD 3,25 | CAD 3,25 | CAD 3,09 | 126,40K |
| 2026-06-09 | CAD 3,18 | -%8,36 | CAD 3,45 | CAD 3,49 | CAD 3,09 | 82,90K |
| 2026-06-08 | CAD 3,47 | +%5,47 | CAD 3,31 | CAD 3,51 | CAD 3,31 | 97,70K |
| 2026-06-05 | CAD 3,29 | -%3,52 | CAD 3,43 | CAD 3,57 | CAD 3,13 | 437,30K |
| 2026-06-04 | CAD 3,41 | +%0,89 | CAD 3,38 | CAD 3,45 | CAD 3,35 | 62,40K |
| 2026-06-03 | CAD 3,38 | +%4,32 | CAD 3,21 | CAD 3,38 | CAD 3,13 | 195,50K |
| 2026-06-02 | CAD 3,24 | +%4,52 | CAD 3,12 | CAD 3,28 | CAD 3,11 | 62,50K |
| 2026-06-01 | CAD 3,10 | +%2,99 | CAD 3,03 | CAD 3,15 | CAD 3,02 | 125,60K |
| 2026-05-29 | CAD 3,01 | -%4,14 | CAD 3,14 | CAD 3,14 | CAD 2,95 | 19,10K |
| 2026-05-28 | CAD 3,14 | +%4,67 | CAD 3,09 | CAD 3,19 | CAD 3,01 | 17,20K |
| 2026-05-27 | CAD 3,00 | -%0,33 | CAD 2,99 | CAD 3,16 | CAD 2,96 | 88,50K |
| 2026-05-26 | CAD 3,01 | -%0,33 | CAD 2,96 | CAD 3,02 | CAD 2,96 | 17,10K |