Orion Digital Corp. ORIO
TSX · Kanada · Finans
CAD 1,55+0,03 (+%1,97)
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 1,55 | +%1,97 | CAD 1,52 | CAD 1,57 | CAD 1,48 | 26,60K |
| 2026-09-30 | CAD 1,52 | +%9,35 | CAD 1,40 | CAD 1,53 | CAD 1,40 | 31,80K |
| 2026-09-29 | CAD 1,39 | -%3,47 | CAD 1,45 | CAD 1,45 | CAD 1,28 | 54,00K |
| 2026-09-28 | CAD 1,44 | %0,00 | CAD 1,44 | CAD 1,44 | CAD 1,43 | 3,40K |
| 2026-09-25 | CAD 1,44 | -%0,69 | CAD 1,44 | CAD 1,44 | CAD 1,43 | 900 |
| 2026-09-24 | CAD 1,45 | %0,00 | CAD 1,46 | CAD 1,46 | CAD 1,43 | 18,90K |
| 2026-09-23 | CAD 1,45 | -%1,36 | CAD 1,45 | CAD 1,46 | CAD 1,45 | 1,90K |
| 2026-09-22 | CAD 1,47 | -%1,34 | CAD 1,46 | CAD 1,47 | CAD 1,45 | 9,60K |
| 2026-09-21 | CAD 1,49 | +%1,36 | CAD 1,52 | CAD 1,52 | CAD 1,44 | 69,10K |
| 2026-09-18 | CAD 1,47 | +%3,52 | CAD 1,43 | CAD 1,52 | CAD 1,43 | 21,20K |
| 2026-09-17 | CAD 1,42 | -%0,70 | CAD 1,43 | CAD 1,46 | CAD 1,36 | 67,20K |
| 2026-09-16 | CAD 1,43 | %0,00 | CAD 1,41 | CAD 1,46 | CAD 1,38 | 18,70K |
| 2026-09-15 | CAD 1,43 | +%1,42 | CAD 1,39 | CAD 1,45 | CAD 1,39 | 5,90K |
| 2026-09-14 | CAD 1,41 | -%4,08 | CAD 1,43 | CAD 1,44 | CAD 1,38 | 14,50K |
| 2026-09-11 | CAD 1,47 | -%6,37 | CAD 1,60 | CAD 1,63 | CAD 1,47 | 87,40K |
| 2026-09-10 | CAD 1,57 | +%0,64 | CAD 1,51 | CAD 1,57 | CAD 1,47 | 30,20K |
| 2026-09-09 | CAD 1,56 | +%9,09 | CAD 1,43 | CAD 1,58 | CAD 1,43 | 58,80K |
| 2026-09-08 | CAD 1,43 | -%2,72 | CAD 1,44 | CAD 1,44 | CAD 1,33 | 16,00K |
| 2026-09-04 | CAD 1,47 | +%5,00 | CAD 1,40 | CAD 1,47 | CAD 1,37 | 26,10K |
| 2026-09-03 | CAD 1,40 | %0,00 | CAD 1,31 | CAD 1,45 | CAD 1,31 | 15,70K |
| 2026-09-02 | CAD 1,40 | -%0,71 | CAD 1,39 | CAD 1,45 | CAD 1,33 | 35,50K |
| 2026-09-01 | CAD 1,41 | -%4,73 | CAD 1,40 | CAD 1,45 | CAD 1,39 | 6,50K |
| 2026-08-31 | CAD 1,48 | -%4,52 | CAD 1,56 | CAD 1,57 | CAD 1,37 | 25,50K |
| 2026-08-28 | CAD 1,55 | +%26,02 | CAD 1,26 | CAD 1,58 | CAD 1,25 | 455,70K |
| 2026-08-27 | CAD 1,23 | +%6,03 | CAD 1,14 | CAD 1,24 | CAD 1,11 | 23,50K |
| 2026-08-26 | CAD 1,16 | +%0,87 | CAD 1,16 | CAD 1,16 | CAD 1,15 | 1,40K |
| 2026-08-25 | CAD 1,15 | -%2,54 | CAD 1,17 | CAD 1,18 | CAD 1,12 | 10,40K |
| 2026-08-24 | CAD 1,18 | -%4,07 | CAD 1,20 | CAD 1,20 | CAD 1,18 | 1,20K |
| 2026-08-21 | CAD 1,23 | -%1,60 | CAD 1,24 | CAD 1,24 | CAD 1,23 | 7,40K |
| 2026-08-20 | CAD 1,25 | -%3,85 | CAD 1,29 | CAD 1,29 | CAD 1,23 | 1,40K |
| 2026-08-19 | CAD 1,30 | +%18,18 | CAD 1,20 | CAD 1,37 | CAD 1,20 | 120,70K |
| 2026-08-18 | CAD 1,10 | -%8,33 | CAD 1,20 | CAD 1,22 | CAD 1,00 | 58,20K |
| 2026-08-17 | CAD 1,20 | -%1,64 | CAD 1,21 | CAD 1,22 | CAD 1,19 | 14,20K |
| 2026-08-14 | CAD 1,22 | -%4,69 | CAD 1,30 | CAD 1,32 | CAD 1,20 | 40,50K |
| 2026-08-13 | CAD 1,28 | +%9,40 | CAD 1,18 | CAD 1,28 | CAD 1,18 | 30,10K |
| 2026-08-12 | CAD 1,17 | +%4,46 | CAD 1,15 | CAD 1,19 | CAD 1,13 | 29,60K |
| 2026-08-11 | CAD 1,12 | +%12,00 | CAD 1,00 | CAD 1,18 | CAD 0,98 | 41,20K |
| 2026-08-10 | CAD 1,00 | +%7,53 | CAD 0,93 | CAD 1,00 | CAD 0,93 | 18,10K |
| 2026-08-07 | CAD 0,93 | -%1,06 | CAD 0,94 | CAD 0,94 | CAD 0,92 | 13,80K |
| 2026-08-06 | CAD 0,94 | -%1,05 | CAD 0,94 | CAD 0,94 | CAD 0,94 | 2,00K |
| 2026-08-05 | CAD 0,95 | +%4,40 | CAD 0,93 | CAD 0,95 | CAD 0,92 | 13,80K |
| 2026-08-04 | CAD 0,91 | +%2,25 | CAD 0,91 | CAD 0,94 | CAD 0,90 | 5,60K |
| 2026-07-31 | CAD 0,89 | -%2,20 | CAD 0,92 | CAD 0,92 | CAD 0,89 | 25,90K |
| 2026-07-30 | CAD 0,91 | %0,00 | CAD 0,91 | CAD 0,91 | CAD 0,91 | 7,50K |
| 2026-07-29 | CAD 0,91 | -%1,09 | CAD 0,92 | CAD 0,92 | CAD 0,91 | 3,50K |
| 2026-07-28 | CAD 0,92 | -%2,13 | CAD 0,94 | CAD 0,94 | CAD 0,92 | 6,80K |
| 2026-07-27 | CAD 0,94 | +%3,30 | CAD 0,92 | CAD 0,97 | CAD 0,92 | 15,10K |
| 2026-07-24 | CAD 0,91 | +%1,11 | CAD 0,91 | CAD 0,92 | CAD 0,90 | 9,40K |
| 2026-07-23 | CAD 0,90 | -%1,10 | CAD 0,91 | CAD 0,92 | CAD 0,90 | 10,80K |
| 2026-07-22 | CAD 0,91 | -%2,15 | CAD 0,96 | CAD 0,96 | CAD 0,91 | 22,40K |
| 2026-07-21 | CAD 0,93 | -%2,11 | CAD 0,95 | CAD 0,96 | CAD 0,93 | 28,70K |
| 2026-07-20 | CAD 0,95 | -%4,04 | CAD 0,98 | CAD 0,98 | CAD 0,95 | 17,30K |
| 2026-07-17 | CAD 0,99 | %0,00 | CAD 1,01 | CAD 1,01 | CAD 0,99 | 5,60K |
| 2026-07-16 | CAD 0,99 | -%3,88 | CAD 1,01 | CAD 1,01 | CAD 0,98 | 5,30K |
| 2026-07-15 | CAD 1,03 | +%0,98 | CAD 1,03 | CAD 1,07 | CAD 1,01 | 19,80K |
| 2026-07-14 | CAD 1,02 | +%0,99 | CAD 1,02 | CAD 1,12 | CAD 1,00 | 20,40K |
| 2026-07-13 | CAD 1,01 | -%6,48 | CAD 1,05 | CAD 1,06 | CAD 0,98 | 68,40K |
| 2026-07-10 | CAD 1,08 | -%7,69 | CAD 1,16 | CAD 1,19 | CAD 1,04 | 53,30K |
| 2026-07-09 | CAD 1,17 | %0,00 | CAD 1,17 | CAD 1,19 | CAD 1,16 | 6,20K |
| 2026-07-08 | CAD 1,17 | -%3,31 | CAD 1,17 | CAD 1,21 | CAD 1,17 | 8,30K |
| 2026-07-07 | CAD 1,21 | -%2,42 | CAD 1,22 | CAD 1,22 | CAD 1,19 | 17,10K |
| 2026-07-06 | CAD 1,24 | -%0,80 | CAD 1,25 | CAD 1,25 | CAD 1,22 | 7,40K |
| 2026-07-03 | CAD 1,25 | %0,00 | CAD 1,25 | CAD 1,25 | CAD 1,25 | 200 |
| 2026-07-02 | CAD 1,25 | +%0,81 | CAD 1,24 | CAD 1,25 | CAD 1,23 | 21,20K |
| 2026-06-30 | CAD 1,24 | %0,00 | CAD 1,24 | CAD 1,25 | CAD 1,24 | 3,50K |
| 2026-06-29 | CAD 1,24 | +%2,48 | CAD 1,21 | CAD 1,30 | CAD 1,21 | 31,90K |
| 2026-06-26 | CAD 1,21 | -%1,63 | CAD 1,23 | CAD 1,24 | CAD 1,21 | 10,90K |
| 2026-06-25 | CAD 1,23 | -%0,81 | CAD 1,26 | CAD 1,26 | CAD 1,21 | 7,90K |
| 2026-06-24 | CAD 1,24 | %0,00 | CAD 1,24 | CAD 1,26 | CAD 1,21 | 48,50K |
| 2026-06-23 | CAD 1,24 | -%2,36 | CAD 1,26 | CAD 1,29 | CAD 1,24 | 6,20K |
| 2026-06-22 | CAD 1,27 | -%5,22 | CAD 1,29 | CAD 1,32 | CAD 1,25 | 18,60K |
| 2026-06-19 | CAD 1,34 | +%0,75 | CAD 1,29 | CAD 1,34 | CAD 1,29 | 15,20K |
| 2026-06-18 | CAD 1,33 | +%2,31 | CAD 1,29 | CAD 1,37 | CAD 1,29 | 39,30K |
| 2026-06-17 | CAD 1,30 | +%3,17 | CAD 1,26 | CAD 1,30 | CAD 1,26 | 12,20K |
| 2026-06-16 | CAD 1,26 | -%3,08 | CAD 1,30 | CAD 1,30 | CAD 1,24 | 39,50K |
| 2026-06-15 | CAD 1,30 | +%4,84 | CAD 1,27 | CAD 1,31 | CAD 1,27 | 23,00K |
| 2026-06-12 | CAD 1,24 | -%1,59 | CAD 1,25 | CAD 1,28 | CAD 1,23 | 22,20K |
| 2026-06-11 | CAD 1,26 | +%0,80 | CAD 1,24 | CAD 1,27 | CAD 1,24 | 14,80K |
| 2026-06-10 | CAD 1,25 | -%1,57 | CAD 1,26 | CAD 1,29 | CAD 1,25 | 12,40K |
| 2026-06-09 | CAD 1,27 | -%1,55 | CAD 1,26 | CAD 1,27 | CAD 1,25 | 13,50K |
| 2026-06-08 | CAD 1,29 | +%5,74 | CAD 1,25 | CAD 1,31 | CAD 1,25 | 18,40K |
| 2026-06-05 | CAD 1,22 | -%4,69 | CAD 1,29 | CAD 1,31 | CAD 1,22 | 62,20K |
| 2026-06-04 | CAD 1,28 | %0,00 | CAD 1,29 | CAD 1,30 | CAD 1,27 | 17,80K |
| 2026-06-03 | CAD 1,28 | -%0,78 | CAD 1,28 | CAD 1,30 | CAD 1,27 | 26,60K |
| 2026-06-02 | CAD 1,29 | -%0,77 | CAD 1,32 | CAD 1,32 | CAD 1,29 | 7,20K |
| 2026-06-01 | CAD 1,30 | +%0,78 | CAD 1,30 | CAD 1,31 | CAD 1,28 | 10,10K |
| 2026-05-29 | CAD 1,29 | +%0,78 | CAD 1,28 | CAD 1,30 | CAD 1,26 | 15,80K |
| 2026-05-28 | CAD 1,28 | -%1,54 | CAD 1,29 | CAD 1,30 | CAD 1,27 | 28,00K |
| 2026-05-27 | CAD 1,30 | +%0,78 | CAD 1,31 | CAD 1,33 | CAD 1,29 | 20,90K |
| 2026-05-26 | CAD 1,29 | -%3,73 | CAD 1,30 | CAD 1,32 | CAD 1,29 | 33,30K |