Lumina Metals Corp. LMCU
TSX · Kanada · Enerji Dışı Mineraller
CAD 9,26-0,12 (-%1,28)
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 9,26 | -%1,28 | CAD 9,37 | CAD 9,45 | CAD 9,11 | 108,97K |
| 2026-09-30 | CAD 9,38 | -%1,26 | CAD 9,51 | CAD 9,87 | CAD 9,38 | 116,90K |
| 2026-09-29 | CAD 9,50 | -%1,04 | CAD 9,71 | CAD 9,77 | CAD 9,36 | 93,20K |
| 2026-09-28 | CAD 9,60 | -%4,10 | CAD 9,75 | CAD 9,90 | CAD 9,39 | 177,30K |
| 2026-09-25 | CAD 10,01 | +%0,50 | CAD 9,99 | CAD 10,10 | CAD 9,90 | 76,30K |
| 2026-09-24 | CAD 9,96 | -%4,78 | CAD 10,55 | CAD 10,55 | CAD 9,95 | 167,70K |
| 2026-09-23 | CAD 10,46 | -%7,84 | CAD 11,04 | CAD 11,04 | CAD 10,42 | 162,10K |
| 2026-09-22 | CAD 11,35 | +%2,99 | CAD 11,10 | CAD 11,39 | CAD 10,93 | 178,90K |
| 2026-09-21 | CAD 11,02 | -%0,90 | CAD 11,12 | CAD 11,12 | CAD 10,72 | 214,30K |
| 2026-09-18 | CAD 11,12 | +%4,91 | CAD 10,70 | CAD 11,36 | CAD 10,46 | 746,70K |
| 2026-09-17 | CAD 10,60 | +%2,02 | CAD 10,50 | CAD 10,75 | CAD 10,41 | 112,30K |
| 2026-09-16 | CAD 10,39 | -%0,10 | CAD 10,58 | CAD 10,58 | CAD 10,12 | 215,40K |
| 2026-09-15 | CAD 10,40 | +%0,19 | CAD 10,30 | CAD 10,45 | CAD 10,04 | 227,60K |
| 2026-09-14 | CAD 10,38 | -%1,05 | CAD 10,37 | CAD 10,41 | CAD 9,95 | 162,70K |
| 2026-09-11 | CAD 10,49 | -%4,72 | CAD 11,05 | CAD 11,16 | CAD 10,45 | 340,70K |
| 2026-09-10 | CAD 11,01 | -%3,25 | CAD 11,09 | CAD 11,11 | CAD 10,86 | 335,90K |
| 2026-09-09 | CAD 11,38 | +%3,93 | CAD 10,94 | CAD 11,39 | CAD 10,94 | 204,50K |
| 2026-09-08 | CAD 10,95 | +%0,37 | CAD 11,01 | CAD 11,12 | CAD 10,85 | 172,80K |
| 2026-09-04 | CAD 10,91 | -%0,46 | CAD 10,75 | CAD 10,98 | CAD 10,69 | 173,20K |
| 2026-09-03 | CAD 10,96 | +%0,46 | CAD 10,96 | CAD 11,05 | CAD 10,71 | 126,10K |
| 2026-09-02 | CAD 10,91 | +%4,20 | CAD 10,60 | CAD 10,96 | CAD 10,51 | 303,20K |
| 2026-09-01 | CAD 10,47 | -%3,50 | CAD 10,64 | CAD 10,80 | CAD 10,19 | 261,80K |
| 2026-08-31 | CAD 10,85 | -%1,27 | CAD 11,00 | CAD 11,10 | CAD 10,67 | 271,30K |
| 2026-08-28 | CAD 10,99 | +%1,95 | CAD 10,74 | CAD 11,16 | CAD 10,74 | 298,50K |
| 2026-08-27 | CAD 10,78 | +%2,67 | CAD 10,50 | CAD 10,81 | CAD 10,50 | 107,80K |
| 2026-08-26 | CAD 10,50 | -%2,42 | CAD 10,61 | CAD 10,74 | CAD 10,50 | 44,90K |
| 2026-08-25 | CAD 10,76 | +%3,16 | CAD 10,40 | CAD 10,85 | CAD 10,40 | 261,70K |
| 2026-08-24 | CAD 10,43 | +%0,48 | CAD 10,41 | CAD 10,75 | CAD 10,33 | 214,90K |
| 2026-08-21 | CAD 10,38 | +%6,79 | CAD 10,01 | CAD 10,42 | CAD 9,92 | 258,40K |
| 2026-08-20 | CAD 9,72 | -%1,62 | CAD 9,70 | CAD 9,82 | CAD 9,53 | 120,60K |
| 2026-08-19 | CAD 9,88 | +%5,44 | CAD 9,54 | CAD 9,90 | CAD 9,54 | 116,80K |
| 2026-08-18 | CAD 9,37 | -%4,87 | CAD 9,75 | CAD 9,83 | CAD 9,37 | 346,40K |
| 2026-08-17 | CAD 9,85 | +%1,44 | CAD 9,82 | CAD 10,25 | CAD 9,68 | 163,40K |
| 2026-08-14 | CAD 9,71 | +%1,15 | CAD 9,37 | CAD 10,06 | CAD 9,37 | 88,00K |
| 2026-08-13 | CAD 9,60 | -%1,94 | CAD 9,76 | CAD 9,85 | CAD 9,42 | 102,50K |
| 2026-08-12 | CAD 9,79 | -%0,91 | CAD 9,88 | CAD 10,00 | CAD 9,75 | 77,40K |
| 2026-08-11 | CAD 9,88 | -%1,50 | CAD 10,07 | CAD 10,07 | CAD 9,75 | 114,10K |
| 2026-08-10 | CAD 10,03 | +%4,92 | CAD 9,47 | CAD 10,04 | CAD 9,36 | 147,00K |
| 2026-08-07 | CAD 9,56 | +%6,46 | CAD 9,20 | CAD 9,63 | CAD 9,15 | 111,30K |
| 2026-08-06 | CAD 8,98 | -%7,23 | CAD 9,31 | CAD 9,90 | CAD 8,95 | 125,80K |
| 2026-08-05 | CAD 9,68 | +%2,22 | CAD 9,60 | CAD 10,05 | CAD 9,60 | 534,10K |
| 2026-08-04 | CAD 9,47 | +%7,98 | CAD 8,73 | CAD 9,53 | CAD 8,65 | 196,90K |
| 2026-07-31 | CAD 8,77 | -%1,79 | CAD 8,94 | CAD 8,95 | CAD 8,62 | 115,90K |
| 2026-07-30 | CAD 8,93 | +%2,06 | CAD 8,82 | CAD 8,95 | CAD 8,74 | 74,30K |
| 2026-07-29 | CAD 8,75 | -%1,35 | CAD 8,95 | CAD 9,03 | CAD 8,70 | 99,70K |
| 2026-07-28 | CAD 8,87 | -%2,85 | CAD 9,12 | CAD 9,12 | CAD 8,79 | 117,70K |
| 2026-07-27 | CAD 9,13 | +%1,56 | CAD 9,04 | CAD 9,25 | CAD 8,91 | 71,30K |
| 2026-07-24 | CAD 8,99 | +%1,47 | CAD 8,83 | CAD 9,02 | CAD 8,69 | 167,50K |
| 2026-07-23 | CAD 8,86 | -%4,53 | CAD 9,19 | CAD 9,26 | CAD 8,80 | 59,20K |
| 2026-07-22 | CAD 9,28 | +%0,87 | CAD 9,20 | CAD 9,45 | CAD 9,20 | 84,50K |
| 2026-07-21 | CAD 9,20 | +%3,02 | CAD 9,17 | CAD 9,30 | CAD 9,07 | 100,40K |
| 2026-07-20 | CAD 8,93 | +%1,82 | CAD 8,78 | CAD 8,99 | CAD 8,74 | 49,10K |
| 2026-07-17 | CAD 8,77 | +%1,98 | CAD 8,58 | CAD 8,86 | CAD 8,39 | 131,30K |
| 2026-07-16 | CAD 8,60 | -%6,01 | CAD 9,11 | CAD 9,11 | CAD 8,55 | 125,30K |
| 2026-07-15 | CAD 9,15 | -%3,89 | CAD 9,68 | CAD 9,68 | CAD 9,05 | 101,20K |
| 2026-07-14 | CAD 9,52 | +%2,81 | CAD 9,26 | CAD 9,65 | CAD 9,26 | 144,20K |
| 2026-07-13 | CAD 9,26 | -%2,63 | CAD 9,40 | CAD 9,61 | CAD 9,21 | 89,00K |
| 2026-07-10 | CAD 9,51 | -%0,42 | CAD 9,55 | CAD 9,76 | CAD 9,39 | 101,50K |
| 2026-07-09 | CAD 9,55 | +%3,69 | CAD 9,60 | CAD 9,74 | CAD 9,35 | 194,10K |
| 2026-07-08 | CAD 9,21 | -%4,06 | CAD 9,59 | CAD 9,59 | CAD 9,05 | 197,00K |
| 2026-07-07 | CAD 9,60 | -%6,89 | CAD 10,40 | CAD 10,45 | CAD 9,46 | 318,60K |
| 2026-07-06 | CAD 10,31 | -%3,46 | CAD 11,00 | CAD 11,00 | CAD 10,31 | 91,60K |
| 2026-07-03 | CAD 10,68 | +%1,04 | CAD 11,00 | CAD 11,00 | CAD 10,60 | 95,30K |
| 2026-07-02 | CAD 10,57 | +%3,32 | CAD 10,30 | CAD 10,63 | CAD 10,28 | 134,30K |
| 2026-06-30 | CAD 10,23 | -%0,68 | CAD 10,20 | CAD 10,45 | CAD 10,11 | 59,30K |
| 2026-06-29 | CAD 10,30 | -%0,96 | CAD 10,40 | CAD 10,50 | CAD 10,08 | 42,50K |
| 2026-06-26 | CAD 10,40 | +%1,17 | CAD 10,25 | CAD 10,78 | CAD 10,24 | 40,10K |
| 2026-06-25 | CAD 10,28 | +%2,09 | CAD 10,25 | CAD 10,51 | CAD 9,95 | 57,40K |
| 2026-06-24 | CAD 10,07 | -%4,00 | CAD 10,36 | CAD 10,49 | CAD 9,97 | 174,00K |
| 2026-06-23 | CAD 10,49 | -%4,03 | CAD 10,67 | CAD 10,92 | CAD 10,44 | 157,80K |
| 2026-06-22 | CAD 10,93 | -%3,19 | CAD 11,49 | CAD 11,54 | CAD 10,91 | 68,00K |
| 2026-06-19 | CAD 11,29 | -%0,96 | CAD 11,43 | CAD 11,45 | CAD 11,06 | 66,70K |
| 2026-06-18 | CAD 11,40 | -%4,36 | CAD 12,11 | CAD 12,11 | CAD 11,25 | 141,10K |
| 2026-06-17 | CAD 11,92 | +%1,88 | CAD 11,90 | CAD 12,53 | CAD 11,65 | 340,00K |
| 2026-06-16 | CAD 11,70 | +%0,86 | CAD 11,99 | CAD 12,25 | CAD 11,64 | 187,90K |
| 2026-06-15 | CAD 11,60 | +%4,60 | CAD 11,39 | CAD 11,75 | CAD 11,31 | 669,30K |
| 2026-06-12 | CAD 11,09 | +%6,74 | CAD 10,51 | CAD 11,14 | CAD 10,50 | 106,80K |
| 2026-06-11 | CAD 10,39 | +%3,38 | CAD 10,08 | CAD 10,49 | CAD 10,08 | 157,50K |
| 2026-06-10 | CAD 10,05 | -%2,43 | CAD 10,20 | CAD 10,48 | CAD 10,04 | 160,90K |
| 2026-06-09 | CAD 10,30 | -%5,50 | CAD 11,04 | CAD 11,04 | CAD 9,93 | 181,20K |
| 2026-06-08 | CAD 10,90 | -%0,73 | CAD 11,20 | CAD 11,20 | CAD 10,65 | 114,00K |
| 2026-06-05 | CAD 10,98 | -%13,48 | CAD 12,51 | CAD 12,67 | CAD 10,93 | 361,40K |
| 2026-06-04 | CAD 12,69 | +%7,09 | CAD 11,92 | CAD 12,72 | CAD 11,77 | 509,00K |
| 2026-06-03 | CAD 11,85 | +%1,63 | CAD 11,72 | CAD 11,86 | CAD 11,57 | 132,00K |
| 2026-06-02 | CAD 11,66 | -%0,26 | CAD 11,71 | CAD 11,90 | CAD 11,66 | 206,90K |
| 2026-06-01 | CAD 11,69 | -%2,18 | CAD 12,16 | CAD 12,16 | CAD 11,65 | 159,10K |
| 2026-05-29 | CAD 11,95 | -%0,91 | CAD 12,12 | CAD 12,14 | CAD 11,81 | 356,90K |
| 2026-05-28 | CAD 12,06 | +%0,92 | CAD 11,92 | CAD 12,19 | CAD 11,80 | 259,30K |
| 2026-05-27 | CAD 11,95 | -%1,32 | CAD 11,96 | CAD 12,00 | CAD 11,85 | 159,50K |
| 2026-05-26 | CAD 12,11 | +%0,33 | CAD 12,10 | CAD 12,15 | CAD 11,90 | 279,50K |