OceanaGold Corporation OGC
TSX · Kanada · Enerji Dışı Mineraller
CAD 38,33-0,86 (-%2,19)
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 38,33 | -%2,19 | CAD 39,08 | CAD 39,39 | CAD 38,31 | 286,46K |
| 2026-09-30 | CAD 39,19 | -%0,36 | CAD 39,63 | CAD 40,05 | CAD 39,12 | 1,01M |
| 2026-09-29 | CAD 39,33 | +%2,93 | CAD 38,48 | CAD 39,50 | CAD 38,14 | 1,22M |
| 2026-09-28 | CAD 38,21 | -%4,19 | CAD 37,89 | CAD 38,68 | CAD 37,00 | 772,50K |
| 2026-09-25 | CAD 39,88 | +%0,86 | CAD 39,81 | CAD 40,30 | CAD 39,11 | 953,90K |
| 2026-09-24 | CAD 39,54 | +%0,25 | CAD 38,80 | CAD 39,62 | CAD 38,17 | 698,90K |
| 2026-09-23 | CAD 39,44 | -%3,62 | CAD 39,64 | CAD 39,74 | CAD 38,92 | 1,05M |
| 2026-09-22 | CAD 40,92 | +%4,31 | CAD 39,17 | CAD 40,95 | CAD 38,94 | 1,38M |
| 2026-09-21 | CAD 39,23 | -%2,56 | CAD 40,12 | CAD 40,13 | CAD 38,64 | 737,40K |
| 2026-09-18 | CAD 40,26 | -%0,17 | CAD 40,32 | CAD 40,63 | CAD 39,98 | 3,31M |
| 2026-09-17 | CAD 40,33 | +%1,74 | CAD 41,05 | CAD 41,60 | CAD 40,04 | 699,20K |
| 2026-09-16 | CAD 39,64 | -%1,22 | CAD 40,85 | CAD 41,12 | CAD 39,08 | 634,20K |
| 2026-09-15 | CAD 40,13 | -%1,59 | CAD 40,88 | CAD 40,92 | CAD 39,50 | 584,40K |
| 2026-09-14 | CAD 40,78 | -%2,60 | CAD 40,49 | CAD 41,35 | CAD 40,10 | 981,10K |
| 2026-09-11 | CAD 41,87 | +%1,01 | CAD 42,41 | CAD 43,11 | CAD 41,47 | 391,60K |
| 2026-09-10 | CAD 41,45 | -%3,45 | CAD 41,71 | CAD 42,34 | CAD 41,30 | 563,70K |
| 2026-09-09 | CAD 42,93 | +%2,90 | CAD 42,46 | CAD 43,78 | CAD 42,38 | 947,10K |
| 2026-09-08 | CAD 41,72 | -%1,42 | CAD 42,00 | CAD 42,64 | CAD 41,60 | 1,16M |
| 2026-09-04 | CAD 42,32 | +%0,02 | CAD 41,40 | CAD 42,76 | CAD 41,40 | 622,70K |
| 2026-09-03 | CAD 42,31 | +%5,22 | CAD 41,63 | CAD 42,42 | CAD 41,44 | 669,40K |
| 2026-09-02 | CAD 40,21 | +%3,08 | CAD 39,79 | CAD 41,05 | CAD 39,79 | 777,10K |
| 2026-09-01 | CAD 39,01 | -%4,32 | CAD 39,50 | CAD 40,50 | CAD 38,95 | 519,60K |
| 2026-08-31 | CAD 40,77 | -%2,18 | CAD 41,47 | CAD 41,47 | CAD 40,21 | 845,80K |
| 2026-08-28 | CAD 41,68 | -%4,45 | CAD 43,69 | CAD 43,69 | CAD 41,28 | 549,80K |
| 2026-08-27 | CAD 43,62 | +%2,37 | CAD 42,97 | CAD 43,88 | CAD 42,59 | 862,50K |
| 2026-08-26 | CAD 42,61 | -%1,59 | CAD 42,53 | CAD 43,23 | CAD 42,34 | 495,50K |
| 2026-08-25 | CAD 43,30 | +%0,19 | CAD 42,52 | CAD 43,52 | CAD 42,17 | 972,00K |
| 2026-08-24 | CAD 43,22 | +%1,10 | CAD 43,02 | CAD 43,62 | CAD 42,26 | 780,30K |
| 2026-08-21 | CAD 42,75 | +%0,87 | CAD 43,30 | CAD 43,80 | CAD 42,35 | 1,53M |
| 2026-08-20 | CAD 42,38 | +%1,48 | CAD 41,22 | CAD 42,63 | CAD 40,95 | 1,35M |
| 2026-08-19 | CAD 41,76 | +%9,18 | CAD 39,86 | CAD 41,84 | CAD 39,84 | 1,60M |
| 2026-08-18 | CAD 38,25 | -%6,39 | CAD 39,99 | CAD 39,99 | CAD 38,02 | 1,10M |
| 2026-08-17 | CAD 40,86 | +%2,82 | CAD 40,00 | CAD 41,40 | CAD 39,73 | 1,46M |
| 2026-08-14 | CAD 39,74 | +%0,40 | CAD 40,10 | CAD 40,66 | CAD 39,59 | 287,80K |
| 2026-08-13 | CAD 39,58 | -%1,76 | CAD 39,77 | CAD 40,16 | CAD 39,10 | 1,55M |
| 2026-08-12 | CAD 40,29 | +%0,70 | CAD 40,83 | CAD 40,99 | CAD 40,00 | 775,50K |
| 2026-08-11 | CAD 40,01 | +%0,81 | CAD 39,80 | CAD 40,27 | CAD 39,50 | 1,02M |
| 2026-08-10 | CAD 39,69 | +%1,41 | CAD 38,55 | CAD 39,79 | CAD 37,82 | 1,12M |
| 2026-08-07 | CAD 39,14 | +%6,45 | CAD 38,66 | CAD 39,28 | CAD 37,82 | 1,24M |
| 2026-08-06 | CAD 36,77 | -%2,39 | CAD 36,45 | CAD 37,28 | CAD 36,32 | 995,80K |
| 2026-08-05 | CAD 37,67 | +%6,80 | CAD 36,54 | CAD 38,08 | CAD 36,50 | 784,10K |
| 2026-08-04 | CAD 35,27 | +%4,35 | CAD 35,57 | CAD 35,97 | CAD 34,63 | 858,80K |
| 2026-07-31 | CAD 33,80 | -%2,99 | CAD 34,31 | CAD 34,47 | CAD 33,50 | 525,90K |
| 2026-07-30 | CAD 34,84 | +%2,26 | CAD 34,82 | CAD 34,85 | CAD 33,98 | 381,20K |
| 2026-07-29 | CAD 34,07 | +%0,06 | CAD 33,84 | CAD 35,00 | CAD 33,44 | 1,07M |
| 2026-07-28 | CAD 34,05 | -%0,21 | CAD 33,64 | CAD 34,48 | CAD 33,09 | 998,00K |
| 2026-07-27 | CAD 34,12 | +%1,64 | CAD 33,84 | CAD 34,12 | CAD 33,09 | 615,30K |
| 2026-07-24 | CAD 33,57 | +%1,27 | CAD 33,40 | CAD 34,10 | CAD 33,02 | 349,80K |
| 2026-07-23 | CAD 33,15 | -%4,02 | CAD 33,68 | CAD 33,68 | CAD 32,71 | 673,20K |
| 2026-07-22 | CAD 34,54 | +%4,45 | CAD 33,86 | CAD 35,46 | CAD 33,86 | 1,12M |
| 2026-07-21 | CAD 33,07 | +%5,99 | CAD 32,05 | CAD 33,11 | CAD 31,84 | 751,70K |
| 2026-07-20 | CAD 31,20 | -%0,70 | CAD 31,53 | CAD 31,74 | CAD 31,15 | 1,00M |
| 2026-07-17 | CAD 31,42 | -%0,73 | CAD 30,92 | CAD 31,85 | CAD 30,67 | 459,80K |
| 2026-07-16 | CAD 31,65 | -%4,21 | CAD 32,42 | CAD 32,59 | CAD 31,05 | 1,69M |
| 2026-07-15 | CAD 33,04 | -%0,90 | CAD 33,35 | CAD 33,45 | CAD 32,29 | 1,16M |
| 2026-07-14 | CAD 33,34 | -%2,31 | CAD 35,33 | CAD 35,50 | CAD 33,02 | 1,06M |
| 2026-07-13 | CAD 34,13 | -%2,51 | CAD 34,47 | CAD 34,84 | CAD 33,81 | 479,60K |
| 2026-07-10 | CAD 35,01 | -%0,65 | CAD 35,06 | CAD 35,33 | CAD 34,57 | 431,00K |
| 2026-07-09 | CAD 35,24 | +%2,77 | CAD 34,88 | CAD 35,66 | CAD 34,50 | 1,03M |
| 2026-07-08 | CAD 34,29 | -%1,64 | CAD 33,89 | CAD 34,80 | CAD 33,40 | 349,90K |
| 2026-07-07 | CAD 34,86 | -%4,73 | CAD 36,30 | CAD 36,70 | CAD 34,53 | 1,20M |
| 2026-07-06 | CAD 36,59 | -%3,58 | CAD 37,40 | CAD 37,79 | CAD 35,97 | 1,10M |
| 2026-07-03 | CAD 37,95 | +%2,51 | CAD 37,57 | CAD 38,10 | CAD 37,57 | 142,30K |
| 2026-07-02 | CAD 37,02 | +%4,14 | CAD 36,67 | CAD 37,49 | CAD 36,16 | 623,60K |
| 2026-06-30 | CAD 35,55 | -%0,36 | CAD 35,49 | CAD 35,73 | CAD 34,79 | 479,20K |
| 2026-06-29 | CAD 35,68 | +%1,42 | CAD 34,58 | CAD 35,92 | CAD 34,16 | 1,09M |
| 2026-06-26 | CAD 35,18 | +%0,03 | CAD 34,76 | CAD 36,39 | CAD 34,76 | 1,11M |
| 2026-06-25 | CAD 35,17 | +%1,74 | CAD 35,68 | CAD 35,91 | CAD 34,43 | 1,04M |
| 2026-06-24 | CAD 34,57 | -%2,65 | CAD 33,91 | CAD 35,27 | CAD 33,76 | 860,00K |
| 2026-06-23 | CAD 35,51 | -%4,57 | CAD 35,57 | CAD 36,16 | CAD 35,04 | 1,07M |
| 2026-06-22 | CAD 37,21 | +%1,53 | CAD 37,00 | CAD 37,46 | CAD 36,62 | 1,01M |
| 2026-06-19 | CAD 36,65 | -%1,90 | CAD 36,66 | CAD 36,79 | CAD 36,13 | 2,85M |
| 2026-06-18 | CAD 37,36 | -%4,08 | CAD 39,13 | CAD 39,97 | CAD 36,46 | 1,28M |
| 2026-06-17 | CAD 38,95 | -%2,70 | CAD 39,98 | CAD 41,19 | CAD 38,89 | 832,40K |
| 2026-06-16 | CAD 40,03 | +%2,98 | CAD 39,75 | CAD 40,14 | CAD 38,79 | 1,22M |
| 2026-06-15 | CAD 38,87 | +%6,00 | CAD 39,24 | CAD 40,00 | CAD 38,56 | 1,01M |
| 2026-06-12 | CAD 36,67 | +%4,21 | CAD 36,11 | CAD 37,01 | CAD 35,27 | 1,03M |
| 2026-06-11 | CAD 35,19 | +%5,01 | CAD 33,21 | CAD 35,65 | CAD 33,21 | 998,00K |
| 2026-06-10 | CAD 33,51 | -%4,07 | CAD 33,69 | CAD 35,29 | CAD 33,28 | 792,50K |
| 2026-06-09 | CAD 34,93 | -%4,20 | CAD 36,75 | CAD 36,88 | CAD 34,34 | 819,60K |
| 2026-06-08 | CAD 36,46 | +%1,70 | CAD 35,84 | CAD 37,04 | CAD 35,73 | 703,70K |
| 2026-06-05 | CAD 35,85 | -%8,73 | CAD 38,25 | CAD 38,52 | CAD 35,71 | 754,00K |
| 2026-06-04 | CAD 39,28 | +%1,11 | CAD 39,50 | CAD 40,45 | CAD 39,20 | 389,90K |
| 2026-06-03 | CAD 38,85 | -%3,62 | CAD 39,62 | CAD 39,80 | CAD 38,48 | 429,40K |
| 2026-06-02 | CAD 40,31 | +%1,87 | CAD 40,20 | CAD 40,55 | CAD 39,27 | 458,30K |
| 2026-06-01 | CAD 39,57 | -%4,97 | CAD 40,66 | CAD 40,66 | CAD 38,66 | 610,20K |
| 2026-05-29 | CAD 41,64 | +%2,89 | CAD 40,64 | CAD 42,04 | CAD 40,37 | 919,90K |
| 2026-05-28 | CAD 40,47 | -%0,10 | CAD 40,34 | CAD 40,89 | CAD 39,14 | 1,19M |
| 2026-05-27 | CAD 40,51 | -%4,00 | CAD 41,29 | CAD 41,69 | CAD 40,46 | 812,00K |
| 2026-05-26 | CAD 42,20 | -%0,12 | CAD 41,38 | CAD 42,55 | CAD 41,38 | 564,20K |