Phoenix Metals Corp. PCA
TSX · Kanada · Enerji Dışı Mineraller
CAD 1,12+0,02 (+%1,82)
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 1,10 | -%0,90 | CAD 1,11 | CAD 1,17 | CAD 1,10 | 9,96K |
| 2026-09-29 | CAD 1,11 | -%0,89 | CAD 1,12 | CAD 1,12 | CAD 1,10 | 17,48K |
| 2026-09-28 | CAD 1,12 | -%2,61 | CAD 1,15 | CAD 1,15 | CAD 1,09 | 192,01K |
| 2026-09-25 | CAD 1,15 | -%5,74 | CAD 1,20 | CAD 1,21 | CAD 1,13 | 80,69K |
| 2026-09-24 | CAD 1,22 | +%0,83 | CAD 1,22 | CAD 1,22 | CAD 1,20 | 44,17K |
| 2026-09-23 | CAD 1,21 | %0,00 | CAD 1,22 | CAD 1,22 | CAD 1,17 | 137,85K |
| 2026-09-22 | CAD 1,21 | +%0,83 | CAD 1,20 | CAD 1,21 | CAD 1,19 | 59,96K |
| 2026-09-21 | CAD 1,20 | +%6,19 | CAD 1,19 | CAD 1,21 | CAD 1,17 | 130,68K |
| 2026-09-18 | CAD 1,13 | %0,00 | CAD 1,14 | CAD 1,18 | CAD 1,09 | 45,80K |
| 2026-09-17 | CAD 1,13 | +%2,73 | CAD 1,11 | CAD 1,22 | CAD 1,10 | 129,30K |
| 2026-09-16 | CAD 1,10 | -%4,35 | CAD 1,20 | CAD 1,20 | CAD 1,08 | 113,46K |
| 2026-09-15 | CAD 1,15 | +%8,49 | CAD 1,06 | CAD 1,19 | CAD 1,05 | 86,36K |
| 2026-09-14 | CAD 1,06 | -%7,83 | CAD 1,22 | CAD 1,22 | CAD 1,06 | 87,50K |
| 2026-09-11 | CAD 1,15 | -%0,86 | CAD 1,15 | CAD 1,18 | CAD 1,15 | 14,92K |
| 2026-09-10 | CAD 1,16 | -%4,13 | CAD 1,20 | CAD 1,20 | CAD 1,15 | 60,16K |
| 2026-09-09 | CAD 1,21 | +%2,54 | CAD 1,23 | CAD 1,23 | CAD 1,17 | 37,65K |
| 2026-09-08 | CAD 1,18 | -%4,07 | CAD 1,19 | CAD 1,22 | CAD 1,18 | 32,62K |
| 2026-09-04 | CAD 1,23 | +%0,82 | CAD 1,22 | CAD 1,23 | CAD 1,17 | 42,26K |
| 2026-09-03 | CAD 1,22 | +%2,52 | CAD 1,23 | CAD 1,23 | CAD 1,19 | 45,00K |
| 2026-09-02 | CAD 1,19 | +%1,71 | CAD 1,18 | CAD 1,23 | CAD 1,16 | 38,77K |
| 2026-09-01 | CAD 1,17 | -%2,50 | CAD 1,19 | CAD 1,19 | CAD 1,16 | 34,00K |
| 2026-08-31 | CAD 1,20 | +%1,69 | CAD 1,23 | CAD 1,23 | CAD 1,17 | 31,44K |
| 2026-08-28 | CAD 1,18 | -%1,67 | CAD 1,26 | CAD 1,26 | CAD 1,17 | 32,56K |
| 2026-08-27 | CAD 1,20 | -%0,83 | CAD 1,20 | CAD 1,22 | CAD 1,18 | 58,05K |
| 2026-08-26 | CAD 1,21 | +%0,83 | CAD 1,26 | CAD 1,26 | CAD 1,18 | 56,57K |
| 2026-08-25 | CAD 1,20 | -%4,00 | CAD 1,20 | CAD 1,28 | CAD 1,17 | 581,15K |
| 2026-08-24 | CAD 1,25 | %0,00 | CAD 1,25 | CAD 1,25 | CAD 1,20 | 134,14K |
| 2026-08-21 | CAD 1,25 | -%1,57 | CAD 1,27 | CAD 1,27 | CAD 1,22 | 81,96K |
| 2026-08-20 | CAD 1,27 | +%2,42 | CAD 1,27 | CAD 1,29 | CAD 1,23 | 116,11K |
| 2026-08-19 | CAD 1,24 | +%1,64 | CAD 1,21 | CAD 1,26 | CAD 1,21 | 94,03K |
| 2026-08-18 | CAD 1,22 | -%1,61 | CAD 1,20 | CAD 1,24 | CAD 1,20 | 231,96K |
| 2026-08-17 | CAD 1,24 | %0,00 | CAD 1,26 | CAD 1,29 | CAD 1,18 | 290,21K |
| 2026-08-14 | CAD 1,24 | +%6,90 | CAD 1,15 | CAD 1,26 | CAD 1,14 | 68,40K |
| 2026-08-13 | CAD 1,16 | -%3,33 | CAD 1,15 | CAD 1,25 | CAD 1,15 | 9,66K |
| 2026-08-12 | CAD 1,20 | -%1,64 | CAD 1,22 | CAD 1,23 | CAD 1,19 | 57,16K |
| 2026-08-11 | CAD 1,22 | %0,00 | CAD 1,22 | CAD 1,22 | CAD 1,22 | 206 |
| 2026-08-10 | CAD 1,22 | +%7,96 | CAD 1,14 | CAD 1,22 | CAD 1,12 | 67,76K |
| 2026-08-07 | CAD 1,13 | +%0,89 | CAD 1,13 | CAD 1,19 | CAD 1,13 | 38,42K |
| 2026-08-06 | CAD 1,12 | -%3,45 | CAD 1,19 | CAD 1,19 | CAD 1,12 | 75,48K |
| 2026-08-05 | CAD 1,16 | +%0,87 | CAD 1,19 | CAD 1,19 | CAD 1,14 | 15,00K |
| 2026-08-04 | CAD 1,15 | %0,00 | CAD 1,10 | CAD 1,15 | CAD 1,05 | 151,94K |
| 2026-07-31 | CAD 1,15 | +%2,68 | CAD 1,14 | CAD 1,19 | CAD 1,10 | 42,33K |
| 2026-07-30 | CAD 1,12 | +%1,82 | CAD 1,09 | CAD 1,12 | CAD 1,09 | 14,90K |
| 2026-07-29 | CAD 1,10 | -%6,78 | CAD 1,18 | CAD 1,18 | CAD 1,10 | 51,45K |
| 2026-07-28 | CAD 1,18 | -%0,84 | CAD 1,19 | CAD 1,20 | CAD 1,12 | 64,10K |
| 2026-07-27 | CAD 1,19 | -%4,80 | CAD 1,25 | CAD 1,25 | CAD 1,19 | 109,60K |
| 2026-07-24 | CAD 1,25 | +%4,17 | CAD 1,22 | CAD 1,25 | CAD 1,20 | 26,00K |
| 2026-07-23 | CAD 1,20 | -%3,23 | CAD 1,24 | CAD 1,25 | CAD 1,20 | 14,80K |
| 2026-07-22 | CAD 1,24 | -%0,80 | CAD 1,25 | CAD 1,25 | CAD 1,22 | 29,58K |
| 2026-07-21 | CAD 1,25 | %0,00 | CAD 1,25 | CAD 1,25 | CAD 1,24 | 22,86K |
| 2026-07-20 | CAD 1,25 | %0,00 | CAD 1,26 | CAD 1,26 | CAD 1,23 | 11,40K |
| 2026-07-17 | CAD 1,25 | +%4,17 | CAD 1,20 | CAD 1,25 | CAD 1,20 | 87,01K |
| 2026-07-16 | CAD 1,20 | -%1,64 | CAD 1,21 | CAD 1,23 | CAD 1,20 | 160,39K |
| 2026-07-15 | CAD 1,22 | -%2,40 | CAD 1,25 | CAD 1,25 | CAD 1,20 | 327,13K |
| 2026-07-14 | CAD 1,25 | %0,00 | CAD 1,25 | CAD 1,25 | CAD 1,20 | 618,92K |
| 2026-07-13 | CAD 1,25 | %0,00 | CAD 1,25 | CAD 1,25 | CAD 1,24 | 278,00K |
| 2026-07-10 | CAD 1,25 | -%1,57 | CAD 1,27 | CAD 1,27 | CAD 1,25 | 268,77K |
| 2026-07-09 | CAD 1,27 | +%1,60 | CAD 1,27 | CAD 1,28 | CAD 1,25 | 161,20K |
| 2026-07-08 | CAD 1,25 | -%1,57 | CAD 1,29 | CAD 1,29 | CAD 1,25 | 344,34K |
| 2026-07-07 | CAD 1,27 | +%1,60 | CAD 1,26 | CAD 1,27 | CAD 1,25 | 348,93K |
| 2026-07-06 | CAD 1,25 | — | CAD 1,28 | CAD 1,29 | CAD 1,25 | 944,66K |