Lundin Gold Inc. LUG
TSX · Kanada · Enerji Dışı Mineraller
CAD 86,69-0,55 (-%0,63)
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 86,41 | -%0,95 | CAD 87,33 | CAD 87,89 | CAD 86,22 | 181,27K |
| 2026-09-30 | CAD 87,24 | -%0,59 | CAD 87,34 | CAD 88,59 | CAD 86,91 | 521,30K |
| 2026-09-29 | CAD 87,76 | +%2,13 | CAD 86,88 | CAD 88,08 | CAD 86,54 | 386,70K |
| 2026-09-28 | CAD 85,93 | -%6,18 | CAD 87,17 | CAD 88,29 | CAD 85,88 |
| 466,30K |
| 2026-09-25 | CAD 91,59 | +%0,60 | CAD 91,30 | CAD 91,82 | CAD 89,64 | 406,60K |
| 2026-09-24 | CAD 91,04 | -%0,68 | CAD 90,53 | CAD 91,05 | CAD 88,60 | 262,20K |
| 2026-09-23 | CAD 91,66 | -%3,98 | CAD 92,79 | CAD 92,79 | CAD 90,49 | 378,60K |
| 2026-09-22 | CAD 95,46 | +%3,33 | CAD 92,30 | CAD 95,52 | CAD 92,01 | 538,80K |
| 2026-09-21 | CAD 92,38 | +%0,69 | CAD 92,28 | CAD 92,57 | CAD 90,70 | 348,60K |
| 2026-09-18 | CAD 91,75 | +%0,51 | CAD 91,29 | CAD 93,25 | CAD 89,69 | 1,56M |
| 2026-09-17 | CAD 91,28 | +%1,11 | CAD 92,93 | CAD 93,78 | CAD 90,63 | 472,00K |
| 2026-09-16 | CAD 90,28 | -%0,95 | CAD 92,73 | CAD 92,90 | CAD 89,50 | 534,70K |
| 2026-09-15 | CAD 91,15 | -%0,99 | CAD 92,39 | CAD 92,39 | CAD 90,20 | 409,20K |
| 2026-09-14 | CAD 92,06 | -%1,01 | CAD 90,58 | CAD 93,03 | CAD 89,36 | 464,70K |
| 2026-09-11 | CAD 93,00 | +%0,27 | CAD 94,88 | CAD 94,88 | CAD 92,93 | 624,20K |
| 2026-09-10 | CAD 92,75 | -%3,96 | CAD 92,12 | CAD 93,45 | CAD 90,97 | 395,90K |
| 2026-09-09 | CAD 96,57 | -%1,07 | CAD 98,70 | CAD 100,20 | CAD 93,99 | 806,80K |
| 2026-09-08 | CAD 97,61 | -%2,27 | CAD 98,73 | CAD 99,51 | CAD 97,18 | 547,90K |
| 2026-09-04 | CAD 99,88 | -%1,67 | CAD 99,16 | CAD 100,88 | CAD 98,72 | 543,90K |
| 2026-09-03 | CAD 101,58 | +%4,22 | CAD 100,00 | CAD 102,07 | CAD 99,91 | 534,40K |
| 2026-09-02 | CAD 97,47 | +%4,34 | CAD 95,58 | CAD 98,72 | CAD 95,56 | 494,20K |
| 2026-09-01 | CAD 93,42 | -%5,36 | CAD 95,29 | CAD 97,92 | CAD 93,36 | 730,50K |
| 2026-08-31 | CAD 98,71 | -%1,57 | CAD 99,38 | CAD 99,98 | CAD 97,13 | 602,30K |
| 2026-08-28 | CAD 100,28 | -%3,79 | CAD 104,00 | CAD 104,96 | CAD 98,76 | 392,60K |
| 2026-08-27 | CAD 104,23 | -%0,99 | CAD 105,05 | CAD 106,38 | CAD 103,68 | 542,70K |
| 2026-08-26 | CAD 105,27 | -%1,62 | CAD 104,73 | CAD 106,90 | CAD 103,51 | 601,90K |
| 2026-08-25 | CAD 107,00 | +%2,12 | CAD 102,74 | CAD 107,36 | CAD 102,60 | 687,90K |
| 2026-08-24 | CAD 104,78 | +%3,95 | CAD 103,04 | CAD 104,90 | CAD 102,01 | 678,00K |
| 2026-08-21 | CAD 100,80 | +%1,77 | CAD 100,90 | CAD 102,03 | CAD 99,75 | 572,50K |
| 2026-08-20 | CAD 99,05 | +%1,90 | CAD 95,95 | CAD 99,17 | CAD 95,92 | 450,40K |
| 2026-08-19 | CAD 97,20 | +%11,74 | CAD 91,75 | CAD 97,75 | CAD 91,63 | 748,80K |
| 2026-08-18 | CAD 86,99 | -%4,20 | CAD 89,22 | CAD 89,66 | CAD 86,87 | 450,60K |
| 2026-08-17 | CAD 90,80 | +%0,44 | CAD 90,97 | CAD 92,14 | CAD 90,25 | 457,10K |
| 2026-08-14 | CAD 90,40 | +%0,10 | CAD 90,71 | CAD 91,66 | CAD 90,07 | 194,60K |
| 2026-08-13 | CAD 90,31 | -%1,89 | CAD 90,58 | CAD 90,80 | CAD 88,78 | 496,00K |
| 2026-08-12 | CAD 92,05 | -%0,48 | CAD 94,83 | CAD 94,83 | CAD 91,80 | 358,70K |
| 2026-08-11 | CAD 92,49 | +%0,97 | CAD 92,21 | CAD 93,32 | CAD 91,94 | 637,50K |
| 2026-08-10 | CAD 91,60 | -%0,47 | CAD 91,19 | CAD 91,96 | CAD 88,95 | 499,30K |
| 2026-08-07 | CAD 92,03 | +%6,15 | CAD 90,49 | CAD 93,00 | CAD 90,05 | 705,20K |
| 2026-08-06 | CAD 86,70 | +%0,23 | CAD 85,77 | CAD 86,86 | CAD 85,12 | 603,90K |
| 2026-08-05 | CAD 86,50 | +%6,00 | CAD 85,89 | CAD 87,17 | CAD 85,22 | 1,05M |
| 2026-08-04 | CAD 81,60 | +%3,96 | CAD 80,47 | CAD 83,30 | CAD 80,13 | 1,05M |
| 2026-07-31 | CAD 78,49 | -%5,60 | CAD 81,58 | CAD 81,94 | CAD 78,37 | 716,50K |
| 2026-07-30 | CAD 83,15 | +%0,74 | CAD 84,25 | CAD 84,25 | CAD 80,42 | 831,90K |
| 2026-07-29 | CAD 82,54 | +%1,78 | CAD 80,29 | CAD 83,91 | CAD 78,56 | 508,90K |
| 2026-07-28 | CAD 81,10 | -%0,21 | CAD 80,82 | CAD 81,78 | CAD 79,64 | 500,10K |
| 2026-07-27 | CAD 81,27 | +%2,38 | CAD 80,58 | CAD 81,60 | CAD 78,03 | 455,70K |
| 2026-07-24 | CAD 79,38 | +%0,46 | CAD 79,77 | CAD 80,67 | CAD 78,89 | 426,90K |
| 2026-07-23 | CAD 79,02 | -%3,52 | CAD 79,64 | CAD 80,11 | CAD 77,80 | 445,50K |
| 2026-07-22 | CAD 81,90 | +%3,54 | CAD 81,22 | CAD 84,45 | CAD 81,22 | 624,10K |
| 2026-07-21 | CAD 79,10 | +%2,90 | CAD 78,89 | CAD 79,89 | CAD 77,94 | 465,60K |
| 2026-07-20 | CAD 76,87 | +%0,07 | CAD 76,30 | CAD 78,11 | CAD 75,92 | 436,40K |
| 2026-07-17 | CAD 76,82 | +%2,07 | CAD 74,15 | CAD 78,52 | CAD 73,96 | 926,80K |
| 2026-07-16 | CAD 75,26 | -%1,00 | CAD 74,62 | CAD 75,40 | CAD 74,02 | 328,20K |
| 2026-07-15 | CAD 76,02 | -%1,17 | CAD 76,97 | CAD 77,60 | CAD 75,50 | 459,00K |
| 2026-07-14 | CAD 76,92 | +%0,30 | CAD 78,37 | CAD 79,56 | CAD 76,86 | 399,80K |
| 2026-07-13 | CAD 76,69 | -%1,97 | CAD 76,82 | CAD 77,39 | CAD 75,47 | 383,60K |
| 2026-07-10 | CAD 78,23 | -%3,00 | CAD 79,77 | CAD 80,42 | CAD 78,17 | 321,80K |
| 2026-07-09 | CAD 80,65 | +%5,11 | CAD 78,43 | CAD 81,10 | CAD 78,27 | 737,50K |
| 2026-07-08 | CAD 76,73 | -%4,12 | CAD 77,99 | CAD 79,35 | CAD 75,17 | 598,90K |
| 2026-07-07 | CAD 80,03 | -%2,15 | CAD 80,83 | CAD 81,96 | CAD 79,02 | 671,20K |
| 2026-07-06 | CAD 81,79 | -%1,92 | CAD 82,75 | CAD 82,96 | CAD 80,40 | 675,00K |
| 2026-07-03 | CAD 83,39 | +%3,19 | CAD 82,75 | CAD 83,48 | CAD 82,45 | 169,40K |
| 2026-07-02 | CAD 80,81 | +%5,62 | CAD 78,86 | CAD 81,77 | CAD 78,57 | 557,30K |
| 2026-06-30 | CAD 76,51 | -%0,35 | CAD 76,75 | CAD 77,17 | CAD 74,61 | 687,60K |
| 2026-06-29 | CAD 76,78 | -%0,35 | CAD 76,36 | CAD 77,17 | CAD 75,00 | 354,80K |
| 2026-06-26 | CAD 77,05 | +%0,85 | CAD 77,00 | CAD 79,21 | CAD 76,62 | 550,80K |
| 2026-06-25 | CAD 76,40 | +%2,21 | CAD 76,82 | CAD 77,67 | CAD 74,97 | 495,40K |
| 2026-06-24 | CAD 74,75 | -%2,15 | CAD 73,62 | CAD 75,85 | CAD 73,51 | 731,00K |
| 2026-06-23 | CAD 76,39 | -%5,24 | CAD 77,22 | CAD 78,19 | CAD 75,86 | 365,60K |
| 2026-06-22 | CAD 80,61 | +%2,70 | CAD 80,00 | CAD 82,77 | CAD 79,78 | 575,90K |
| 2026-06-19 | CAD 78,49 | -%2,45 | CAD 78,76 | CAD 79,55 | CAD 77,77 | 877,10K |
| 2026-06-18 | CAD 80,46 | -%0,87 | CAD 82,04 | CAD 84,87 | CAD 79,54 | 676,20K |
| 2026-06-17 | CAD 81,17 | -%4,49 | CAD 84,95 | CAD 86,98 | CAD 80,91 | 823,60K |
| 2026-06-16 | CAD 84,99 | +%3,86 | CAD 83,15 | CAD 86,05 | CAD 82,77 | 741,90K |
| 2026-06-15 | CAD 81,83 | +%6,54 | CAD 82,23 | CAD 84,63 | CAD 80,25 | 680,80K |
| 2026-06-12 | CAD 76,81 | +%1,08 | CAD 77,12 | CAD 78,43 | CAD 74,66 | 861,20K |
| 2026-06-11 | CAD 75,99 | +%3,97 | CAD 73,20 | CAD 76,80 | CAD 73,20 | 938,50K |
| 2026-06-10 | CAD 73,09 | -%4,21 | CAD 72,01 | CAD 73,90 | CAD 71,51 | 776,70K |
| 2026-06-09 | CAD 76,30 | -%2,60 | CAD 78,60 | CAD 79,50 | CAD 73,51 | 923,60K |
| 2026-06-08 | CAD 78,34 | +%0,42 | CAD 78,40 | CAD 79,35 | CAD 77,39 | 1,12M |
| 2026-06-05 | CAD 78,01 | -%8,07 | CAD 83,00 | CAD 83,00 | CAD 77,55 | 644,20K |
| 2026-06-04 | CAD 84,86 | +%3,27 | CAD 85,92 | CAD 86,42 | CAD 83,46 | 524,50K |
| 2026-06-03 | CAD 82,17 | -%3,33 | CAD 83,69 | CAD 84,26 | CAD 81,81 | 2,51M |
| 2026-06-02 | CAD 85,00 | +%1,37 | CAD 85,12 | CAD 85,90 | CAD 82,87 | 519,48K |
| 2026-06-01 | CAD 83,86 | -%3,89 | CAD 84,75 | CAD 85,56 | CAD 82,19 | 662,12K |
| 2026-05-29 | CAD 87,25 | +%6,77 | CAD 82,51 | CAD 87,38 | CAD 81,73 | 2,62M |
| 2026-05-28 | CAD 81,72 | +%2,59 | CAD 79,99 | CAD 82,51 | CAD 78,87 | 730,90K |
| 2026-05-27 | CAD 79,65 | -%4,85 | CAD 81,97 | CAD 83,27 | CAD 79,60 | 391,93K |
| 2026-05-26 | CAD 83,71 | -%0,14 | CAD 82,01 | CAD 83,94 | CAD 81,46 | 507,24K |