Los Andes Copper Ltd. LA
TSXV · Kanada · Enerji Dışı Mineraller
CAD 12,310,00 (%0,00)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 12,31 | -%1,60 | CAD 12,56 | CAD 12,56 | CAD 12,25 | 3,50K |
| 2026-09-30 | CAD 12,51 | -%1,96 | CAD 12,75 | CAD 12,75 | CAD 12,51 | 1,60K |
| 2026-09-29 | CAD 12,76 | -%1,85 | CAD 12,77 | CAD 13,34 | CAD 12,76 | 2,90K |
| 2026-09-28 | CAD 13,00 | +%0,08 | CAD 12,59 | CAD 13,00 | CAD 12,59 | 1,80K |
| 2026-09-25 | CAD 12,99 | +%0,78 | CAD 12,94 | CAD 13,00 | CAD 12,94 | 1,10K |
| 2026-09-24 | CAD 12,89 | %0,00 | CAD 12,89 | CAD 12,89 | CAD 12,89 | 0 |
| 2026-09-23 | CAD 12,89 | +%2,30 | CAD 12,94 | CAD 12,94 | CAD 12,75 | 1,30K |
| 2026-09-22 | CAD 12,60 | +%2,69 | CAD 12,50 | CAD 12,69 | CAD 12,45 | 14,70K |
| 2026-09-21 | CAD 12,27 | +%3,72 | CAD 12,50 | CAD 12,50 | CAD 12,00 | 6,10K |
| 2026-09-18 | CAD 11,83 | -%5,89 | CAD 12,50 | CAD 12,70 | CAD 11,81 | 9,20K |
| 2026-09-17 | CAD 12,57 | -%0,08 | CAD 12,36 | CAD 12,57 | CAD 12,36 | 600 |
| 2026-09-16 | CAD 12,58 | %0,00 | CAD 12,58 | CAD 12,58 | CAD 12,58 | 0 |
| 2026-09-15 | CAD 12,58 | +%0,40 | CAD 12,85 | CAD 12,85 | CAD 12,58 | 500 |
| 2026-09-14 | CAD 12,53 | -%3,62 | CAD 12,75 | CAD 13,00 | CAD 12,53 | 3,90K |
| 2026-09-11 | CAD 13,00 | %0,00 | CAD 13,00 | CAD 13,00 | CAD 12,95 | 6,00K |
| 2026-09-10 | CAD 13,00 | -%3,63 | CAD 13,24 | CAD 13,24 | CAD 12,95 | 8,80K |
| 2026-09-09 | CAD 13,49 | -%3,64 | CAD 13,76 | CAD 13,76 | CAD 13,49 | 4,40K |
| 2026-09-08 | CAD 14,00 | +%5,26 | CAD 13,29 | CAD 14,00 | CAD 13,29 | 10,90K |
| 2026-09-04 | CAD 13,30 | %0,00 | CAD 13,30 | CAD 13,30 | CAD 13,30 | 0 |
| 2026-09-03 | CAD 13,30 | +%2,15 | CAD 12,85 | CAD 13,40 | CAD 12,85 | 2,20K |
| 2026-09-02 | CAD 13,02 | +%1,24 | CAD 12,87 | CAD 13,03 | CAD 12,87 | 1,80K |
| 2026-09-01 | CAD 12,86 | -%3,31 | CAD 13,30 | CAD 13,30 | CAD 12,86 | 2,30K |
| 2026-08-31 | CAD 13,30 | +%1,14 | CAD 13,29 | CAD 13,30 | CAD 13,05 | 5,80K |
| 2026-08-28 | CAD 13,15 | -%0,23 | CAD 13,39 | CAD 13,39 | CAD 13,15 | 1,10K |
| 2026-08-27 | CAD 13,18 | -%1,27 | CAD 13,28 | CAD 13,35 | CAD 13,18 | 1,60K |
| 2026-08-26 | CAD 13,35 | +%1,29 | CAD 13,18 | CAD 13,35 | CAD 13,18 | 2,90K |
| 2026-08-25 | CAD 13,18 | +%0,23 | CAD 13,18 | CAD 13,18 | CAD 13,18 | 100 |
| 2026-08-24 | CAD 13,15 | %0,00 | CAD 13,15 | CAD 13,15 | CAD 13,15 | 800 |
| 2026-08-21 | CAD 13,15 | -%0,38 | CAD 13,15 | CAD 13,30 | CAD 13,15 | 1,10K |
| 2026-08-20 | CAD 13,20 | +%0,61 | CAD 13,21 | CAD 13,30 | CAD 13,20 | 6,50K |
| 2026-08-19 | CAD 13,12 | %0,00 | CAD 13,12 | CAD 13,12 | CAD 13,12 | 0 |
| 2026-08-18 | CAD 13,12 | -%1,28 | CAD 13,11 | CAD 13,12 | CAD 13,10 | 900 |
| 2026-08-17 | CAD 13,29 | +%0,53 | CAD 13,22 | CAD 13,30 | CAD 13,22 | 2,60K |
| 2026-08-14 | CAD 13,22 | %0,00 | CAD 13,22 | CAD 13,22 | CAD 13,22 | 1,00K |
| 2026-08-13 | CAD 13,22 | -%0,15 | CAD 13,00 | CAD 13,22 | CAD 13,00 | 3,30K |
| 2026-08-12 | CAD 13,24 | +%2,80 | CAD 12,89 | CAD 13,24 | CAD 12,89 | 3,90K |
| 2026-08-11 | CAD 12,88 | -%0,08 | CAD 12,74 | CAD 12,88 | CAD 12,70 | 2,70K |
| 2026-08-10 | CAD 12,89 | -%1,23 | CAD 13,25 | CAD 13,25 | CAD 12,89 | 1,30K |
| 2026-08-07 | CAD 13,05 | +%0,38 | CAD 13,00 | CAD 13,05 | CAD 12,72 | 3,60K |
| 2026-08-06 | CAD 13,00 | +%1,56 | CAD 12,90 | CAD 13,00 | CAD 12,90 | 2,60K |
| 2026-08-05 | CAD 12,80 | -%0,85 | CAD 12,77 | CAD 12,89 | CAD 12,70 | 3,40K |
| 2026-08-04 | CAD 12,91 | +%1,57 | CAD 13,47 | CAD 13,47 | CAD 12,53 | 600 |
| 2026-07-31 | CAD 12,71 | %0,00 | CAD 12,75 | CAD 12,75 | CAD 12,71 | 200 |
| 2026-07-30 | CAD 12,71 | %0,00 | CAD 12,71 | CAD 12,71 | CAD 12,71 | 100 |
| 2026-07-29 | CAD 12,71 | +%3,33 | CAD 12,50 | CAD 12,71 | CAD 12,30 | 11,60K |
| 2026-07-28 | CAD 12,30 | -%5,02 | CAD 12,35 | CAD 12,35 | CAD 12,30 | 1,00K |
| 2026-07-27 | CAD 12,95 | %0,00 | CAD 12,95 | CAD 12,95 | CAD 12,95 | 0 |
| 2026-07-24 | CAD 12,95 | -%0,38 | CAD 13,16 | CAD 13,53 | CAD 12,95 | 1,90K |
| 2026-07-23 | CAD 13,00 | -%0,08 | CAD 12,97 | CAD 13,28 | CAD 12,97 | 6,60K |
| 2026-07-22 | CAD 13,01 | -%1,81 | CAD 13,74 | CAD 13,74 | CAD 13,01 | 5,90K |
| 2026-07-21 | CAD 13,25 | +%5,16 | CAD 12,40 | CAD 13,26 | CAD 12,40 | 5,20K |
| 2026-07-20 | CAD 12,60 | -%0,55 | CAD 12,67 | CAD 12,67 | CAD 12,60 | 11,10K |
| 2026-07-17 | CAD 12,67 | +%2,18 | CAD 12,60 | CAD 12,67 | CAD 12,60 | 700 |
| 2026-07-16 | CAD 12,40 | -%3,88 | CAD 12,44 | CAD 12,44 | CAD 12,40 | 800 |
| 2026-07-15 | CAD 12,90 | %0,00 | CAD 12,90 | CAD 12,90 | CAD 12,90 | 0 |
| 2026-07-14 | CAD 12,90 | +%0,39 | CAD 12,13 | CAD 13,00 | CAD 12,10 | 23,20K |
| 2026-07-13 | CAD 12,85 | %0,00 | CAD 12,85 | CAD 12,85 | CAD 12,85 | 0 |
| 2026-07-10 | CAD 12,85 | +%4,47 | CAD 12,65 | CAD 12,85 | CAD 12,65 | 2,80K |
| 2026-07-09 | CAD 12,30 | -%1,20 | CAD 12,45 | CAD 12,45 | CAD 12,30 | 500 |
| 2026-07-08 | CAD 12,45 | -%3,19 | CAD 12,85 | CAD 12,86 | CAD 12,45 | 4,70K |
| 2026-07-07 | CAD 12,86 | -%1,08 | CAD 12,86 | CAD 12,86 | CAD 12,86 | 600 |
| 2026-07-06 | CAD 13,00 | +%1,96 | CAD 12,31 | CAD 13,01 | CAD 12,31 | 600 |
| 2026-07-03 | CAD 12,75 | +%2,00 | CAD 12,75 | CAD 12,75 | CAD 12,75 | 400 |
| 2026-07-02 | CAD 12,50 | +%2,21 | CAD 12,51 | CAD 12,51 | CAD 12,50 | 800 |
| 2026-06-30 | CAD 12,23 | +%0,25 | CAD 12,20 | CAD 12,23 | CAD 12,00 | 20,30K |
| 2026-06-29 | CAD 12,20 | +%1,67 | CAD 12,19 | CAD 12,20 | CAD 12,19 | 7,20K |
| 2026-06-26 | CAD 12,00 | +%3,09 | CAD 11,91 | CAD 12,39 | CAD 11,91 | 3,10K |
| 2026-06-25 | CAD 11,64 | +%2,02 | CAD 11,41 | CAD 11,64 | CAD 11,40 | 25,20K |
| 2026-06-24 | CAD 11,41 | -%0,78 | CAD 11,40 | CAD 11,74 | CAD 11,40 | 8,50K |
| 2026-06-23 | CAD 11,50 | -%6,50 | CAD 12,32 | CAD 12,32 | CAD 11,45 | 5,50K |
| 2026-06-22 | CAD 12,30 | -%1,60 | CAD 12,51 | CAD 12,51 | CAD 12,30 | 5,00K |
| 2026-06-19 | CAD 12,50 | %0,00 | CAD 12,50 | CAD 12,50 | CAD 12,50 | 0 |
| 2026-06-18 | CAD 12,50 | -%3,85 | CAD 12,52 | CAD 12,59 | CAD 12,25 | 29,70K |
| 2026-06-17 | CAD 13,00 | %0,00 | CAD 13,00 | CAD 13,00 | CAD 13,00 | 0 |
| 2026-06-16 | CAD 13,00 | +%1,56 | CAD 12,80 | CAD 13,00 | CAD 12,80 | 3,10K |
| 2026-06-15 | CAD 12,80 | +%0,79 | CAD 12,51 | CAD 12,80 | CAD 12,51 | 5,90K |
| 2026-06-12 | CAD 12,70 | +%1,60 | CAD 12,51 | CAD 12,87 | CAD 12,50 | 38,10K |
| 2026-06-11 | CAD 12,50 | -%0,64 | CAD 12,46 | CAD 12,50 | CAD 12,46 | 500 |
| 2026-06-10 | CAD 12,58 | +%1,37 | CAD 12,69 | CAD 12,80 | CAD 12,43 | 5,30K |
| 2026-06-09 | CAD 12,41 | -%5,27 | CAD 13,59 | CAD 13,59 | CAD 12,41 | 4,20K |
| 2026-06-08 | CAD 13,10 | +%1,55 | CAD 13,39 | CAD 13,40 | CAD 13,10 | 1,50K |
| 2026-06-05 | CAD 12,90 | -%2,49 | CAD 13,24 | CAD 13,24 | CAD 12,90 | 5,20K |
| 2026-06-04 | CAD 13,23 | -%0,15 | CAD 13,74 | CAD 13,74 | CAD 13,21 | 2,90K |
| 2026-06-03 | CAD 13,25 | -%3,64 | CAD 13,99 | CAD 13,99 | CAD 13,22 | 6,90K |
| 2026-06-02 | CAD 13,75 | +%1,10 | CAD 13,74 | CAD 13,84 | CAD 13,64 | 2,60K |
| 2026-06-01 | CAD 13,60 | -%2,16 | CAD 13,50 | CAD 13,60 | CAD 13,50 | 2,10K |
| 2026-05-29 | CAD 13,90 | -%0,71 | CAD 13,66 | CAD 14,40 | CAD 13,66 | 1,30K |
| 2026-05-28 | CAD 14,00 | %0,00 | CAD 14,00 | CAD 14,00 | CAD 14,00 | 0 |
| 2026-05-27 | CAD 14,00 | +%3,47 | CAD 14,75 | CAD 14,75 | CAD 13,75 | 5,60K |
| 2026-05-26 | CAD 13,53 | %0,00 | CAD 13,53 | CAD 13,53 | CAD 13,53 | 0 |