New Pacific Metals Corp NUAG
TSX · Kanada · Enerji Dışı Mineraller
CAD 8,94+0,04 (+%0,45)
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 8,94 | +%0,45 | CAD 8,91 | CAD 9,07 | CAD 8,87 | 132,20K |
| 2026-09-30 | CAD 8,90 | -%1,77 | CAD 9,12 | CAD 9,17 | CAD 8,85 | 78,40K |
| 2026-09-29 | CAD 9,06 | -%0,22 | CAD 9,16 | CAD 9,20 | CAD 8,86 | 122,80K |
| 2026-09-28 | CAD 9,08 | -%2,99 | CAD 8,92 | CAD 9,22 | CAD 8,79 | 192,90K |
| 2026-09-25 | CAD 9,36 | -%0,21 | CAD 9,45 | CAD 9,57 | CAD 9,19 | 85,30K |
| 2026-09-24 | CAD 9,38 | +%1,85 | CAD 9,09 | CAD 9,41 | CAD 8,98 | 132,30K |
| 2026-09-23 | CAD 9,21 | -%5,25 | CAD 9,56 | CAD 9,56 | CAD 8,97 | 170,40K |
| 2026-09-22 | CAD 9,72 | +%8,00 | CAD 9,01 | CAD 9,75 | CAD 9,00 | 140,70K |
| 2026-09-21 | CAD 9,00 | +%7,40 | CAD 8,49 | CAD 9,05 | CAD 8,40 | 184,50K |
| 2026-09-18 | CAD 8,38 | +%1,70 | CAD 8,39 | CAD 8,59 | CAD 8,18 | 623,80K |
| 2026-09-17 | CAD 8,24 | +%6,46 | CAD 8,01 | CAD 8,37 | CAD 8,01 | 236,20K |
| 2026-09-16 | CAD 7,74 | -%2,40 | CAD 8,08 | CAD 8,17 | CAD 7,59 | 262,30K |
| 2026-09-15 | CAD 7,93 | -%2,70 | CAD 8,15 | CAD 8,15 | CAD 7,60 | 268,30K |
| 2026-09-14 | CAD 8,15 | +%0,37 | CAD 7,80 | CAD 8,35 | CAD 7,74 | 617,40K |
| 2026-09-11 | CAD 8,12 | +%0,25 | CAD 8,25 | CAD 8,43 | CAD 8,03 | 138,20K |
| 2026-09-10 | CAD 8,10 | -%4,03 | CAD 8,05 | CAD 8,22 | CAD 7,94 | 215,80K |
| 2026-09-09 | CAD 8,44 | +%2,93 | CAD 8,39 | CAD 8,82 | CAD 8,35 | 186,80K |
| 2026-09-08 | CAD 8,20 | -%4,09 | CAD 8,47 | CAD 8,50 | CAD 8,15 | 178,80K |
| 2026-09-04 | CAD 8,55 | -%7,57 | CAD 9,00 | CAD 9,25 | CAD 8,52 | 218,30K |
| 2026-09-03 | CAD 9,25 | -%0,11 | CAD 9,49 | CAD 9,52 | CAD 9,01 | 287,70K |
| 2026-09-02 | CAD 9,26 | +%2,89 | CAD 9,26 | CAD 9,56 | CAD 9,12 | 231,50K |
| 2026-09-01 | CAD 9,00 | -%4,96 | CAD 9,10 | CAD 9,33 | CAD 8,96 | 167,50K |
| 2026-08-31 | CAD 9,47 | -%3,17 | CAD 9,78 | CAD 9,78 | CAD 9,25 | 346,60K |
| 2026-08-28 | CAD 9,78 | -%4,21 | CAD 10,25 | CAD 10,48 | CAD 9,66 | 334,30K |
| 2026-08-27 | CAD 10,21 | +%2,92 | CAD 9,82 | CAD 10,25 | CAD 9,82 | 261,60K |
| 2026-08-26 | CAD 9,92 | +%1,43 | CAD 9,61 | CAD 10,20 | CAD 9,61 | 255,30K |
| 2026-08-25 | CAD 9,78 | +%4,04 | CAD 9,21 | CAD 9,79 | CAD 9,20 | 286,00K |
| 2026-08-24 | CAD 9,40 | +%3,18 | CAD 9,13 | CAD 9,47 | CAD 9,03 | 211,30K |
| 2026-08-21 | CAD 9,11 | -%3,70 | CAD 9,58 | CAD 9,67 | CAD 8,97 | 213,40K |
| 2026-08-20 | CAD 9,46 | +%0,42 | CAD 9,35 | CAD 9,67 | CAD 9,33 | 181,10K |
| 2026-08-19 | CAD 9,42 | +%3,52 | CAD 9,46 | CAD 9,67 | CAD 9,27 | 215,90K |
| 2026-08-18 | CAD 9,10 | -%1,09 | CAD 9,14 | CAD 9,28 | CAD 8,91 | 108,30K |
| 2026-08-17 | CAD 9,20 | -%2,95 | CAD 9,60 | CAD 9,67 | CAD 9,05 | 194,30K |
| 2026-08-14 | CAD 9,48 | +%1,28 | CAD 9,49 | CAD 9,73 | CAD 9,42 | 169,70K |
| 2026-08-13 | CAD 9,36 | +%1,52 | CAD 9,05 | CAD 9,37 | CAD 8,98 | 171,90K |
| 2026-08-12 | CAD 9,22 | +%1,88 | CAD 9,30 | CAD 9,34 | CAD 9,07 | 194,00K |
| 2026-08-11 | CAD 9,05 | +%4,02 | CAD 8,83 | CAD 9,21 | CAD 8,59 | 252,30K |
| 2026-08-10 | CAD 8,70 | -%1,58 | CAD 8,80 | CAD 9,22 | CAD 8,69 | 421,90K |
| 2026-08-07 | CAD 8,84 | +%6,76 | CAD 8,29 | CAD 8,89 | CAD 8,28 | 317,00K |
| 2026-08-06 | CAD 8,28 | -%0,24 | CAD 8,13 | CAD 8,59 | CAD 8,08 | 328,00K |
| 2026-08-05 | CAD 8,30 | +%12,62 | CAD 7,56 | CAD 8,33 | CAD 7,56 | 332,30K |
| 2026-08-04 | CAD 7,37 | +%13,56 | CAD 6,79 | CAD 7,41 | CAD 6,78 | 254,70K |
| 2026-07-31 | CAD 6,49 | -%2,55 | CAD 6,48 | CAD 6,59 | CAD 6,28 | 129,30K |
| 2026-07-30 | CAD 6,66 | +%8,47 | CAD 6,30 | CAD 6,68 | CAD 6,17 | 407,90K |
| 2026-07-29 | CAD 6,14 | -%4,06 | CAD 6,35 | CAD 6,40 | CAD 6,00 | 218,90K |
| 2026-07-28 | CAD 6,40 | -%1,99 | CAD 6,34 | CAD 6,41 | CAD 6,19 | 111,90K |
| 2026-07-27 | CAD 6,53 | +%3,16 | CAD 6,47 | CAD 6,65 | CAD 6,30 | 164,00K |
| 2026-07-24 | CAD 6,33 | +%0,80 | CAD 6,32 | CAD 6,45 | CAD 6,15 | 54,20K |
| 2026-07-23 | CAD 6,28 | -%4,85 | CAD 6,47 | CAD 6,50 | CAD 6,18 | 147,00K |
| 2026-07-22 | CAD 6,60 | +%8,02 | CAD 6,26 | CAD 6,75 | CAD 6,26 | 289,50K |
| 2026-07-21 | CAD 6,11 | +%4,27 | CAD 6,00 | CAD 6,32 | CAD 6,00 | 219,70K |
| 2026-07-20 | CAD 5,86 | +%2,09 | CAD 5,73 | CAD 5,88 | CAD 5,53 | 107,90K |
| 2026-07-17 | CAD 5,74 | +%3,42 | CAD 5,35 | CAD 5,80 | CAD 5,35 | 368,70K |
| 2026-07-16 | CAD 5,55 | +%1,83 | CAD 5,35 | CAD 5,57 | CAD 5,16 | 241,50K |
| 2026-07-15 | CAD 5,45 | -%3,88 | CAD 5,70 | CAD 5,79 | CAD 5,29 | 104,80K |
| 2026-07-14 | CAD 5,67 | +%1,43 | CAD 5,72 | CAD 5,86 | CAD 5,62 | 201,50K |
| 2026-07-13 | CAD 5,59 | -%2,27 | CAD 5,72 | CAD 5,72 | CAD 5,47 | 198,60K |
| 2026-07-10 | CAD 5,72 | -%0,87 | CAD 5,68 | CAD 5,83 | CAD 5,68 | 108,10K |
| 2026-07-09 | CAD 5,77 | +%8,05 | CAD 5,46 | CAD 5,82 | CAD 5,46 | 84,70K |
| 2026-07-08 | CAD 5,34 | -%3,61 | CAD 5,36 | CAD 5,52 | CAD 5,16 | 118,40K |
| 2026-07-07 | CAD 5,54 | -%9,18 | CAD 6,04 | CAD 6,06 | CAD 5,43 | 169,10K |
| 2026-07-06 | CAD 6,10 | -%3,02 | CAD 6,25 | CAD 6,25 | CAD 6,00 | 161,00K |
| 2026-07-03 | CAD 6,29 | +%3,62 | CAD 6,18 | CAD 6,34 | CAD 6,18 | 43,20K |
| 2026-07-02 | CAD 6,07 | +%5,93 | CAD 5,95 | CAD 6,24 | CAD 5,93 | 147,10K |
| 2026-06-30 | CAD 5,73 | -%0,69 | CAD 5,72 | CAD 5,82 | CAD 5,62 | 103,70K |
| 2026-06-29 | CAD 5,77 | +%1,94 | CAD 5,57 | CAD 5,77 | CAD 5,46 | 86,90K |
| 2026-06-26 | CAD 5,66 | +%3,85 | CAD 5,53 | CAD 5,74 | CAD 5,49 | 71,00K |
| 2026-06-25 | CAD 5,45 | +%2,06 | CAD 5,50 | CAD 5,58 | CAD 5,30 | 96,30K |
| 2026-06-24 | CAD 5,34 | -%5,82 | CAD 5,22 | CAD 5,55 | CAD 5,17 | 357,20K |
| 2026-06-23 | CAD 5,67 | -%5,97 | CAD 5,69 | CAD 6,00 | CAD 5,65 | 163,20K |
| 2026-06-22 | CAD 6,03 | +%2,38 | CAD 5,83 | CAD 6,05 | CAD 5,80 | 173,10K |
| 2026-06-19 | CAD 5,89 | -%1,17 | CAD 5,80 | CAD 5,91 | CAD 5,65 | 106,10K |
| 2026-06-18 | CAD 5,96 | -%8,17 | CAD 6,61 | CAD 6,66 | CAD 5,89 | 347,20K |
| 2026-06-17 | CAD 6,49 | -%5,94 | CAD 6,81 | CAD 7,19 | CAD 6,48 | 588,70K |
| 2026-06-16 | CAD 6,90 | +%1,92 | CAD 6,87 | CAD 7,09 | CAD 6,78 | 565,10K |
| 2026-06-15 | CAD 6,77 | +%5,95 | CAD 6,70 | CAD 7,04 | CAD 6,68 | 487,60K |
| 2026-06-12 | CAD 6,39 | +%4,75 | CAD 6,21 | CAD 6,50 | CAD 6,13 | 296,20K |
| 2026-06-11 | CAD 6,10 | +%9,12 | CAD 5,63 | CAD 6,12 | CAD 5,63 | 347,00K |
| 2026-06-10 | CAD 5,59 | -%2,95 | CAD 5,60 | CAD 5,78 | CAD 5,58 | 222,00K |
| 2026-06-09 | CAD 5,76 | -%1,03 | CAD 5,90 | CAD 5,92 | CAD 5,49 | 400,60K |
| 2026-06-08 | CAD 5,82 | -%1,36 | CAD 6,02 | CAD 6,02 | CAD 5,76 | 325,40K |
| 2026-06-05 | CAD 5,90 | -%11,14 | CAD 6,41 | CAD 6,45 | CAD 5,86 | 482,80K |
| 2026-06-04 | CAD 6,64 | +%1,84 | CAD 6,62 | CAD 6,79 | CAD 6,58 | 486,40K |
| 2026-06-03 | CAD 6,52 | -%8,17 | CAD 6,94 | CAD 6,97 | CAD 6,45 | 263,60K |
| 2026-06-02 | CAD 7,10 | +%2,45 | CAD 7,03 | CAD 7,23 | CAD 6,94 | 526,90K |
| 2026-06-01 | CAD 6,93 | +%2,36 | CAD 6,68 | CAD 7,10 | CAD 6,36 | 527,90K |
| 2026-05-29 | CAD 6,77 | -%1,17 | CAD 6,87 | CAD 7,03 | CAD 6,74 | 5,15M |
| 2026-05-28 | CAD 6,85 | +%4,42 | CAD 6,45 | CAD 7,00 | CAD 6,34 | 693,30K |
| 2026-05-27 | CAD 6,56 | -%3,67 | CAD 6,67 | CAD 6,79 | CAD 6,55 | 161,80K |
| 2026-05-26 | CAD 6,81 | +%0,15 | CAD 6,76 | CAD 7,02 | CAD 6,70 | 298,00K |