LunR Royalties Corp LUNR
TSX · Kanada · Finans
CAD 18,66-0,60 (-%3,12)
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 18,71 | -%2,86 | CAD 19,31 | CAD 19,49 | CAD 18,62 | 103,61K |
| 2026-09-30 | CAD 19,26 | -%1,38 | CAD 19,53 | CAD 19,91 | CAD 19,15 | 81,80K |
| 2026-09-29 | CAD 19,53 | +%1,77 | CAD 19,24 | CAD 19,55 | CAD 19,00 | 126,00K |
| 2026-09-28 | CAD 19,19 | -%2,34 | CAD 19,13 | CAD 19,37 | CAD 18,81 | 95,70K |
| 2026-09-25 | CAD 19,65 | +%0,15 | CAD 19,63 | CAD 19,89 | CAD 19,28 | 114,20K |
| 2026-09-24 | CAD 19,62 | -%2,29 | CAD 20,00 | CAD 20,10 | CAD 19,59 | 179,60K |
| 2026-09-23 | CAD 20,08 | -%5,37 | CAD 20,77 | CAD 21,37 | CAD 19,90 | 118,00K |
| 2026-09-22 | CAD 21,22 | -%1,85 | CAD 21,89 | CAD 22,08 | CAD 20,69 | 199,40K |
| 2026-09-21 | CAD 21,62 | +%1,03 | CAD 21,60 | CAD 21,74 | CAD 21,20 | 230,20K |
| 2026-09-18 | CAD 21,40 | +%2,49 | CAD 20,90 | CAD 21,88 | CAD 20,67 | 3,66M |
| 2026-09-17 | CAD 20,88 | +%6,10 | CAD 20,23 | CAD 21,04 | CAD 19,99 | 192,30K |
| 2026-09-16 | CAD 19,68 | -%4,14 | CAD 20,79 | CAD 20,84 | CAD 19,39 | 417,30K |
| 2026-09-15 | CAD 20,53 | -%2,47 | CAD 20,87 | CAD 20,87 | CAD 20,03 | 281,70K |
| 2026-09-14 | CAD 21,05 | -%0,43 | CAD 20,42 | CAD 21,47 | CAD 20,42 | 507,80K |
| 2026-09-11 | CAD 21,14 | -%1,67 | CAD 21,56 | CAD 22,12 | CAD 21,01 | 190,80K |
| 2026-09-10 | CAD 21,50 | -%5,04 | CAD 21,96 | CAD 22,47 | CAD 21,39 | 245,70K |
| 2026-09-09 | CAD 22,64 | +%1,89 | CAD 22,50 | CAD 23,10 | CAD 22,49 | 234,60K |
| 2026-09-08 | CAD 22,22 | +%3,59 | CAD 21,60 | CAD 22,66 | CAD 21,60 | 256,90K |
| 2026-09-04 | CAD 21,45 | +%2,58 | CAD 20,75 | CAD 22,52 | CAD 20,75 | 207,00K |
| 2026-09-03 | CAD 20,91 | -%1,65 | CAD 21,74 | CAD 21,99 | CAD 20,75 | 156,90K |
| 2026-09-02 | CAD 21,26 | +%3,66 | CAD 20,89 | CAD 21,52 | CAD 20,87 | 134,80K |
| 2026-09-01 | CAD 20,51 | -%6,13 | CAD 21,16 | CAD 21,39 | CAD 20,51 | 139,30K |
| 2026-08-31 | CAD 21,85 | -%0,41 | CAD 21,75 | CAD 21,88 | CAD 21,00 | 398,90K |
| 2026-08-28 | CAD 21,94 | -%1,61 | CAD 22,62 | CAD 22,92 | CAD 21,75 | 167,60K |
| 2026-08-27 | CAD 22,30 | +%0,63 | CAD 22,05 | CAD 22,74 | CAD 22,05 | 117,10K |
| 2026-08-26 | CAD 22,16 | -%0,54 | CAD 22,25 | CAD 22,69 | CAD 21,97 | 198,70K |
| 2026-08-25 | CAD 22,28 | +%2,15 | CAD 21,61 | CAD 22,78 | CAD 21,30 | 181,30K |
| 2026-08-24 | CAD 21,81 | +%5,77 | CAD 21,49 | CAD 21,82 | CAD 20,93 | 208,90K |
| 2026-08-21 | CAD 20,62 | +%3,46 | CAD 20,06 | CAD 20,99 | CAD 19,93 | 207,70K |
| 2026-08-20 | CAD 19,93 | +%0,86 | CAD 19,52 | CAD 20,35 | CAD 19,41 | 116,90K |
| 2026-08-19 | CAD 19,76 | +%3,46 | CAD 19,66 | CAD 20,39 | CAD 19,58 | 122,80K |
| 2026-08-18 | CAD 19,10 | -%4,36 | CAD 19,56 | CAD 19,69 | CAD 19,04 | 187,30K |
| 2026-08-17 | CAD 19,97 | +%3,79 | CAD 19,57 | CAD 20,27 | CAD 19,40 | 151,50K |
| 2026-08-14 | CAD 19,24 | -%0,41 | CAD 19,51 | CAD 19,69 | CAD 19,22 | 54,60K |
| 2026-08-13 | CAD 19,32 | -%4,36 | CAD 20,20 | CAD 20,35 | CAD 19,15 | 162,50K |
| 2026-08-12 | CAD 20,20 | -%3,12 | CAD 20,86 | CAD 21,00 | CAD 20,18 | 128,60K |
| 2026-08-11 | CAD 20,85 | +%2,61 | CAD 20,21 | CAD 21,01 | CAD 20,17 | 201,20K |
| 2026-08-10 | CAD 20,32 | -%4,60 | CAD 21,35 | CAD 21,35 | CAD 20,15 | 91,10K |
| 2026-08-07 | CAD 21,30 | +%1,91 | CAD 21,12 | CAD 21,84 | CAD 21,12 | 113,30K |
| 2026-08-06 | CAD 20,90 | +%0,29 | CAD 20,71 | CAD 21,02 | CAD 20,31 | 256,20K |
| 2026-08-05 | CAD 20,84 | +%4,20 | CAD 20,14 | CAD 21,34 | CAD 20,14 | 387,20K |
| 2026-08-04 | CAD 20,00 | +%7,82 | CAD 19,00 | CAD 20,27 | CAD 19,00 | 160,20K |
| 2026-07-31 | CAD 18,55 | -%2,16 | CAD 19,24 | CAD 19,48 | CAD 18,40 | 125,70K |
| 2026-07-30 | CAD 18,96 | +%3,32 | CAD 18,35 | CAD 19,10 | CAD 18,30 | 69,60K |
| 2026-07-29 | CAD 18,35 | -%1,29 | CAD 18,10 | CAD 18,96 | CAD 17,81 | 156,50K |
| 2026-07-28 | CAD 18,59 | -%0,32 | CAD 18,21 | CAD 19,05 | CAD 17,67 | 191,50K |
| 2026-07-27 | CAD 18,65 | +%4,42 | CAD 17,84 | CAD 18,70 | CAD 17,81 | 99,00K |
| 2026-07-24 | CAD 17,86 | -%2,67 | CAD 18,14 | CAD 18,58 | CAD 17,70 | 92,80K |
| 2026-07-23 | CAD 18,35 | -%3,62 | CAD 18,50 | CAD 18,55 | CAD 17,94 | 163,10K |
| 2026-07-22 | CAD 19,04 | +%1,33 | CAD 18,79 | CAD 19,77 | CAD 18,79 | 217,10K |
| 2026-07-21 | CAD 18,79 | +%7,93 | CAD 17,58 | CAD 18,79 | CAD 17,57 | 50,40K |
| 2026-07-20 | CAD 17,41 | -%3,97 | CAD 18,00 | CAD 18,20 | CAD 17,38 | 70,90K |
| 2026-07-17 | CAD 18,13 | +%5,04 | CAD 17,12 | CAD 18,18 | CAD 16,94 | 233,90K |
| 2026-07-16 | CAD 17,26 | -%7,10 | CAD 18,17 | CAD 18,17 | CAD 17,17 | 265,80K |
| 2026-07-15 | CAD 18,58 | -%1,75 | CAD 18,91 | CAD 19,09 | CAD 18,26 | 85,70K |
| 2026-07-14 | CAD 18,91 | +%3,56 | CAD 18,43 | CAD 18,94 | CAD 18,43 | 88,40K |
| 2026-07-13 | CAD 18,26 | -%2,72 | CAD 18,50 | CAD 18,51 | CAD 17,92 | 219,00K |
| 2026-07-10 | CAD 18,77 | -%3,64 | CAD 19,10 | CAD 19,21 | CAD 18,70 | 125,80K |
| 2026-07-09 | CAD 19,48 | +%4,06 | CAD 18,81 | CAD 19,51 | CAD 18,75 | 96,00K |
| 2026-07-08 | CAD 18,72 | -%0,05 | CAD 18,31 | CAD 18,76 | CAD 17,81 | 337,00K |
| 2026-07-07 | CAD 18,73 | -%4,05 | CAD 19,18 | CAD 20,33 | CAD 18,62 | 359,50K |
| 2026-07-06 | CAD 19,52 | -%2,93 | CAD 20,15 | CAD 20,34 | CAD 19,11 | 197,20K |
| 2026-07-03 | CAD 20,11 | +%2,24 | CAD 19,67 | CAD 20,26 | CAD 19,29 | 72,80K |
| 2026-07-02 | CAD 19,67 | +%4,07 | CAD 18,88 | CAD 19,76 | CAD 18,88 | 371,10K |
| 2026-06-30 | CAD 18,90 | -%2,73 | CAD 19,43 | CAD 20,13 | CAD 18,90 | 315,00K |
| 2026-06-29 | CAD 19,43 | +%1,89 | CAD 19,00 | CAD 19,83 | CAD 18,80 | 187,20K |
| 2026-06-26 | CAD 19,07 | +%0,37 | CAD 18,93 | CAD 19,94 | CAD 18,93 | 222,60K |
| 2026-06-25 | CAD 19,00 | +%1,12 | CAD 18,84 | CAD 19,78 | CAD 18,41 | 558,50K |
| 2026-06-24 | CAD 18,79 | -%4,52 | CAD 19,45 | CAD 19,80 | CAD 18,50 | 433,40K |
| 2026-06-23 | CAD 19,68 | -%2,48 | CAD 19,77 | CAD 20,16 | CAD 19,51 | 515,40K |
| 2026-06-22 | CAD 20,18 | -%0,10 | CAD 20,23 | CAD 20,28 | CAD 19,62 | 432,80K |
| 2026-06-19 | CAD 20,20 | +%1,76 | CAD 19,47 | CAD 20,32 | CAD 19,47 | 399,80K |
| 2026-06-18 | CAD 19,85 | -%3,64 | CAD 20,50 | CAD 20,69 | CAD 19,30 | 1,03M |
| 2026-06-17 | CAD 20,60 | -%7,91 | CAD 22,30 | CAD 22,50 | CAD 20,51 | 670,20K |
| 2026-06-16 | CAD 22,37 | -%12,27 | CAD 23,26 | CAD 25,00 | CAD 21,35 | 1,58M |
| 2026-06-15 | CAD 25,50 | +%7,59 | CAD 24,21 | CAD 27,05 | CAD 23,60 | 684,40K |
| 2026-06-12 | CAD 23,70 | +%2,20 | CAD 23,00 | CAD 24,50 | CAD 22,87 | 247,50K |
| 2026-06-11 | CAD 23,19 | +%12,57 | CAD 20,42 | CAD 23,59 | CAD 20,30 | 1,11M |
| 2026-06-10 | CAD 20,60 | +%1,98 | CAD 20,17 | CAD 21,18 | CAD 19,85 | 391,30K |
| 2026-06-09 | CAD 20,20 | -%6,05 | CAD 20,57 | CAD 21,22 | CAD 19,61 | 262,00K |
| 2026-06-08 | CAD 21,50 | +%7,88 | CAD 20,58 | CAD 21,50 | CAD 19,00 | 196,10K |
| 2026-06-05 | CAD 19,93 | -%3,95 | CAD 21,00 | CAD 21,00 | CAD 19,46 | 182,70K |
| 2026-06-04 | CAD 20,75 | -%3,94 | CAD 21,60 | CAD 21,99 | CAD 20,71 | 114,00K |
| 2026-06-03 | CAD 21,60 | -%1,82 | CAD 22,01 | CAD 22,41 | CAD 20,71 | 137,20K |
| 2026-06-02 | CAD 22,00 | -%1,17 | CAD 21,27 | CAD 22,98 | CAD 21,27 | 22,60K |
| 2026-06-01 | CAD 22,26 | +%1,69 | CAD 22,17 | CAD 22,29 | CAD 21,30 | 68,80K |
| 2026-05-29 | CAD 21,89 | -%2,54 | CAD 22,81 | CAD 23,37 | CAD 21,89 | 62,50K |
| 2026-05-28 | CAD 22,46 | +%4,56 | CAD 21,10 | CAD 22,78 | CAD 20,70 | 77,50K |
| 2026-05-27 | CAD 21,48 | -%1,78 | CAD 21,75 | CAD 22,12 | CAD 21,40 | 42,10K |
| 2026-05-26 | CAD 21,87 | -%0,09 | CAD 22,50 | CAD 22,55 | CAD 21,21 | 54,10K |