Mackay Gold & Silver Corp. MACK
TSXV · Kanada · Enerji Dışı Mineraller
CAD 2,93+0,22 (+%8,12)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | CAD 2,71 | +%1,12 | CAD 2,69 | CAD 2,71 | CAD 2,68 | 13,90K |
| 2026-09-29 | CAD 2,68 | -%0,74 | CAD 2,70 | CAD 2,71 | CAD 2,68 | 27,01K |
| 2026-09-28 | CAD 2,70 | -%2,53 | CAD 2,76 | CAD 2,78 | CAD 2,66 | 65,72K |
| 2026-09-25 | CAD 2,77 | -%1,77 | CAD 2,81 | CAD 2,82 | CAD 2,72 | 52,66K |
| 2026-09-24 | CAD 2,82 | -%1,74 | CAD 2,85 | CAD 2,86 | CAD 2,81 | 38,45K |
| 2026-09-23 | CAD 2,87 | -%1,03 | CAD 2,87 | CAD 2,90 | CAD 2,86 | 14,29K |
| 2026-09-22 | CAD 2,90 | -%0,68 | CAD 2,89 | CAD 2,91 | CAD 2,87 | 18,52K |
| 2026-09-21 | CAD 2,92 | +%0,69 | CAD 2,88 | CAD 2,97 | CAD 2,87 | 28,89K |
| 2026-09-18 | CAD 2,90 | -%1,02 | CAD 2,94 | CAD 2,97 | CAD 2,90 | 15,90K |
| 2026-09-17 | CAD 2,93 | +%1,74 | CAD 2,87 | CAD 2,93 | CAD 2,87 | 23,21K |
| 2026-09-16 | CAD 2,88 | -%3,68 | CAD 2,99 | CAD 2,99 | CAD 2,84 | 42,10K |
| 2026-09-15 | CAD 2,99 | -%1,64 | CAD 3,07 | CAD 3,09 | CAD 2,97 | 37,13K |
| 2026-09-14 | CAD 3,04 | +%0,33 | CAD 3,10 | CAD 3,15 | CAD 2,96 | 43,46K |
| 2026-09-11 | CAD 3,03 | +%4,12 | CAD 2,93 | CAD 3,09 | CAD 2,91 | 44,76K |
| 2026-09-10 | CAD 2,91 | -%1,69 | CAD 2,96 | CAD 2,96 | CAD 2,85 | 14,65K |
| 2026-09-09 | CAD 2,96 | +%0,17 | CAD 2,97 | CAD 3,03 | CAD 2,95 | 16,07K |
| 2026-09-08 | CAD 2,95 | -%0,51 | CAD 2,97 | CAD 3,05 | CAD 2,87 | 69,73K |
| 2026-09-04 | CAD 2,97 | -%0,34 | CAD 2,99 | CAD 3,01 | CAD 2,92 | 49,13K |
| 2026-09-03 | CAD 2,98 | +%1,36 | CAD 2,95 | CAD 3,12 | CAD 2,94 | 26,81K |
| 2026-09-02 | CAD 2,94 | +%0,68 | CAD 2,95 | CAD 2,96 | CAD 2,94 | 7,72K |
| 2026-09-01 | CAD 2,92 | -%1,02 | CAD 2,88 | CAD 2,96 | CAD 2,83 | 66,28K |
| 2026-08-31 | CAD 2,95 | -%4,53 | CAD 3,06 | CAD 3,06 | CAD 2,94 | 42,90K |
| 2026-08-28 | CAD 3,09 | +%1,98 | CAD 3,04 | CAD 3,09 | CAD 2,85 | 65,88K |
| 2026-08-27 | CAD 3,03 | +%2,71 | CAD 2,96 | CAD 3,11 | CAD 2,96 | 39,81K |
| 2026-08-26 | CAD 2,95 | -%4,22 | CAD 3,10 | CAD 3,10 | CAD 2,95 | 58,06K |
| 2026-08-25 | CAD 3,08 | +%0,65 | CAD 3,07 | CAD 3,13 | CAD 3,06 | 36,22K |
| 2026-08-24 | CAD 3,06 | +%1,32 | CAD 3,00 | CAD 3,25 | CAD 3,00 | 131,57K |
| 2026-08-21 | CAD 3,02 | -%0,66 | CAD 3,07 | CAD 3,07 | CAD 2,88 | 89,21K |
| 2026-08-20 | CAD 3,04 | +%8,96 | CAD 2,79 | CAD 3,10 | CAD 2,75 | 156,73K |
| 2026-08-19 | CAD 2,79 | +%1,45 | CAD 2,75 | CAD 2,81 | CAD 2,73 | 81,90K |
| 2026-08-18 | CAD 2,75 | -%4,51 | CAD 2,80 | CAD 2,81 | CAD 2,69 | 92,20K |
| 2026-08-17 | CAD 2,88 | -%2,37 | CAD 2,95 | CAD 3,00 | CAD 2,86 | 33,92K |
| 2026-08-14 | CAD 2,95 | +%5,36 | CAD 2,84 | CAD 2,95 | CAD 2,80 | 24,72K |
| 2026-08-13 | CAD 2,80 | -%2,44 | CAD 2,87 | CAD 2,92 | CAD 2,80 | 29,90K |
| 2026-08-12 | CAD 2,87 | +%1,41 | CAD 2,83 | CAD 2,95 | CAD 2,80 | 75,30K |
| 2026-08-11 | CAD 2,83 | -%4,71 | CAD 2,97 | CAD 2,99 | CAD 2,80 | 34,82K |
| 2026-08-10 | CAD 2,97 | -%1,16 | CAD 3,03 | CAD 3,10 | CAD 2,95 | 106,20K |
| 2026-08-07 | CAD 3,01 | +%7,32 | CAD 2,79 | CAD 3,02 | CAD 2,77 | 139,43K |
| 2026-08-06 | CAD 2,80 | -%6,67 | CAD 3,01 | CAD 3,01 | CAD 2,78 | 125,95K |
| 2026-08-05 | CAD 3,00 | +%1,69 | CAD 2,95 | CAD 3,00 | CAD 2,95 | 51,51K |
| 2026-08-04 | CAD 2,95 | +%0,68 | CAD 2,93 | CAD 2,99 | CAD 2,87 | 130,84K |
| 2026-07-31 | CAD 2,93 | -%1,35 | CAD 2,97 | CAD 2,98 | CAD 2,91 | 13,33K |
| 2026-07-30 | CAD 2,97 | +%3,12 | CAD 2,88 | CAD 3,02 | CAD 2,88 | 57,09K |
| 2026-07-29 | CAD 2,88 | +%0,70 | CAD 2,89 | CAD 2,90 | CAD 2,82 | 7,20K |
| 2026-07-28 | CAD 2,86 | -%3,70 | CAD 2,97 | CAD 2,97 | CAD 2,85 | 22,24K |
| 2026-07-27 | CAD 2,97 | +%1,02 | CAD 2,95 | CAD 2,99 | CAD 2,92 | 10,66K |
| 2026-07-24 | CAD 2,94 | +%2,80 | CAD 2,92 | CAD 2,99 | CAD 2,92 | 9,28K |
| 2026-07-23 | CAD 2,86 | -%4,98 | CAD 3,00 | CAD 3,04 | CAD 2,83 | 63,63K |
| 2026-07-22 | CAD 3,01 | +%0,33 | CAD 2,96 | CAD 3,05 | CAD 2,96 | 20,50K |
| 2026-07-21 | CAD 3,00 | +%1,35 | CAD 2,96 | CAD 3,05 | CAD 2,96 | 27,75K |
| 2026-07-20 | CAD 2,96 | %0,00 | CAD 2,97 | CAD 3,00 | CAD 2,95 | 23,52K |
| 2026-07-17 | CAD 2,96 | +%1,37 | CAD 2,92 | CAD 2,96 | CAD 2,92 | 26,32K |
| 2026-07-16 | CAD 2,92 | -%1,35 | CAD 2,97 | CAD 3,02 | CAD 2,88 | 49,65K |
| 2026-07-15 | CAD 2,96 | -%0,67 | CAD 2,96 | CAD 2,97 | CAD 2,92 | 11,29K |
| 2026-07-14 | CAD 2,98 | -%0,67 | CAD 3,00 | CAD 3,05 | CAD 2,93 | 48,86K |
| 2026-07-13 | CAD 3,00 | -%2,60 | CAD 3,07 | CAD 3,07 | CAD 2,98 | 55,43K |
| 2026-07-10 | CAD 3,08 | +%2,67 | CAD 3,00 | CAD 3,10 | CAD 3,00 | 114,68K |
| 2026-07-09 | CAD 3,00 | +%1,35 | CAD 2,97 | CAD 3,14 | CAD 2,95 | 59,77K |
| 2026-07-08 | CAD 2,96 | -%0,67 | CAD 3,00 | CAD 3,06 | CAD 2,86 | 14,88K |
| 2026-07-07 | CAD 2,98 | -%4,49 | CAD 3,12 | CAD 3,15 | CAD 2,98 | 29,94K |
| 2026-07-06 | CAD 3,12 | -%0,64 | CAD 3,20 | CAD 3,20 | CAD 3,10 | 97,11K |
| 2026-07-03 | CAD 3,14 | -%1,87 | CAD 3,20 | CAD 3,20 | CAD 3,10 | 23,11K |
| 2026-07-02 | CAD 3,20 | -%5,88 | CAD 3,40 | CAD 3,40 | CAD 3,06 | 116,77K |
| 2026-06-30 | CAD 3,40 | -%4,76 | CAD 3,50 | CAD 3,50 | CAD 3,26 | 92,74K |
| 2026-06-29 | CAD 3,57 | +%13,69 | CAD 3,19 | CAD 3,65 | CAD 3,13 | 87,18K |
| 2026-06-26 | CAD 3,14 | +%12,95 | CAD 2,77 | CAD 3,26 | CAD 2,75 | 102,59K |
| 2026-06-25 | CAD 2,78 | -%2,46 | CAD 2,84 | CAD 2,85 | CAD 2,65 | 75,63K |
| 2026-06-24 | CAD 2,85 | -%1,38 | CAD 2,89 | CAD 2,93 | CAD 2,74 | 81,85K |
| 2026-06-23 | CAD 2,89 | +%1,05 | CAD 2,85 | CAD 3,09 | CAD 2,68 | 108,23K |
| 2026-06-22 | CAD 2,86 | +%16,50 | CAD 2,56 | CAD 2,98 | CAD 2,46 | 351,31K |
| 2026-06-19 | CAD 2,45 | -%1,80 | CAD 2,54 | CAD 2,54 | CAD 2,42 | 24,96K |
| 2026-06-18 | CAD 2,50 | +%2,88 | CAD 2,43 | CAD 2,56 | CAD 2,35 | 116,03K |
| 2026-06-17 | CAD 2,43 | +%8,00 | CAD 2,25 | CAD 2,60 | CAD 2,24 | 309,43K |
| 2026-06-16 | CAD 2,25 | %0,00 | CAD 2,26 | CAD 2,26 | CAD 2,22 | 24,60K |
| 2026-06-15 | CAD 2,25 | +%7,14 | CAD 2,15 | CAD 2,25 | CAD 2,15 | 58,08K |
| 2026-06-12 | CAD 2,10 | +%5,00 | CAD 2,00 | CAD 2,17 | CAD 1,99 | 154,29K |
| 2026-06-11 | CAD 2,00 | -%0,99 | CAD 2,02 | CAD 2,02 | CAD 1,96 | 188,77K |
| 2026-06-10 | CAD 2,02 | -%2,42 | CAD 2,05 | CAD 2,07 | CAD 1,98 | 198,55K |
| 2026-06-09 | CAD 2,07 | -%1,43 | CAD 2,09 | CAD 2,15 | CAD 2,06 | 74,85K |
| 2026-06-08 | CAD 2,10 | -%3,67 | CAD 2,18 | CAD 2,20 | CAD 2,08 | 54,80K |
| 2026-06-05 | CAD 2,18 | -%3,54 | CAD 2,26 | CAD 2,27 | CAD 2,13 | 111,00K |
| 2026-06-04 | CAD 2,26 | +%0,44 | CAD 2,27 | CAD 2,29 | CAD 2,24 | 31,40K |
| 2026-06-03 | CAD 2,25 | -%1,75 | CAD 2,29 | CAD 2,39 | CAD 2,23 | 94,18K |
| 2026-06-02 | CAD 2,29 | +%1,33 | CAD 2,27 | CAD 2,36 | CAD 2,27 | 45,60K |
| 2026-06-01 | CAD 2,26 | -%0,88 | CAD 2,29 | CAD 2,33 | CAD 2,26 | 45,43K |
| 2026-05-29 | CAD 2,28 | -%5,00 | CAD 2,41 | CAD 2,43 | CAD 2,28 | 58,32K |
| 2026-05-28 | CAD 2,40 | -%1,64 | CAD 2,40 | CAD 2,44 | CAD 2,39 | 32,35K |
| 2026-05-27 | CAD 2,44 | -%1,21 | CAD 2,47 | CAD 2,47 | CAD 2,42 | 18,81K |
| 2026-05-26 | CAD 2,47 | -%1,20 | CAD 2,51 | CAD 2,51 | CAD 2,43 | 40,09K |
| 2026-05-25 | CAD 2,50 | -%1,57 | CAD 2,54 | CAD 2,54 | CAD 2,46 | 52,30K |