REV Exploration Corp. REVX
TSXV · Kanada · Enerji Dışı Mineraller
CAD 1,88-0,07 (-%3,59)
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 1,88 | -%3,59 | CAD 1,93 | CAD 1,93 | CAD 1,84 | 164,74K |
| 2026-09-30 | CAD 1,95 | +%8,33 | CAD 1,80 | CAD 1,95 | CAD 1,80 | 287,30K |
| 2026-09-29 | CAD 1,80 | -%2,17 | CAD 1,85 | CAD 1,85 | CAD 1,79 | 222,90K |
| 2026-09-28 | CAD 1,84 | -%7,54 | CAD 1,95 | CAD 1,95 | CAD 1,80 | 341,40K |
| 2026-09-25 | CAD 1,99 | +%19,16 | CAD 1,75 | CAD 2,06 | CAD 1,71 | 1,85M |
| 2026-09-24 | CAD 1,67 | -%4,57 | CAD 1,75 | CAD 1,78 | CAD 1,67 | 228,00K |
| 2026-09-23 | CAD 1,75 | +%1,74 | CAD 1,72 | CAD 1,75 | CAD 1,69 | 193,00K |
| 2026-09-22 | CAD 1,72 | -%5,49 | CAD 1,82 | CAD 1,82 | CAD 1,70 | 255,20K |
| 2026-09-21 | CAD 1,82 | -%5,21 | CAD 1,92 | CAD 1,93 | CAD 1,82 | 198,20K |
| 2026-09-18 | CAD 1,92 | +%5,49 | CAD 1,84 | CAD 1,95 | CAD 1,82 | 566,40K |
| 2026-09-17 | CAD 1,82 | +%8,98 | CAD 1,69 | CAD 1,82 | CAD 1,67 | 389,80K |
| 2026-09-16 | CAD 1,67 | -%0,60 | CAD 1,70 | CAD 1,77 | CAD 1,62 | 207,00K |
| 2026-09-15 | CAD 1,68 | -%3,45 | CAD 1,74 | CAD 1,78 | CAD 1,65 | 204,40K |
| 2026-09-14 | CAD 1,74 | +%11,54 | CAD 1,55 | CAD 1,75 | CAD 1,54 | 398,90K |
| 2026-09-11 | CAD 1,56 | %0,00 | CAD 1,63 | CAD 1,66 | CAD 1,56 | 156,80K |
| 2026-09-10 | CAD 1,56 | -%4,29 | CAD 1,62 | CAD 1,66 | CAD 1,55 | 217,30K |
| 2026-09-09 | CAD 1,63 | -%3,55 | CAD 1,72 | CAD 1,72 | CAD 1,63 | 94,20K |
| 2026-09-08 | CAD 1,69 | %0,00 | CAD 1,70 | CAD 1,80 | CAD 1,68 | 133,00K |
| 2026-09-04 | CAD 1,69 | +%1,20 | CAD 1,67 | CAD 1,70 | CAD 1,63 | 47,00K |
| 2026-09-03 | CAD 1,67 | +%3,73 | CAD 1,62 | CAD 1,68 | CAD 1,62 | 153,30K |
| 2026-09-02 | CAD 1,61 | -%0,62 | CAD 1,62 | CAD 1,66 | CAD 1,57 | 223,80K |
| 2026-09-01 | CAD 1,62 | -%7,95 | CAD 1,74 | CAD 1,74 | CAD 1,59 | 302,60K |
| 2026-08-31 | CAD 1,76 | +%5,39 | CAD 1,70 | CAD 1,79 | CAD 1,69 | 233,80K |
| 2026-08-28 | CAD 1,67 | -%2,34 | CAD 1,73 | CAD 1,78 | CAD 1,65 | 375,60K |
| 2026-08-27 | CAD 1,71 | -%1,16 | CAD 1,73 | CAD 1,73 | CAD 1,66 | 230,00K |
| 2026-08-26 | CAD 1,73 | -%1,14 | CAD 1,75 | CAD 1,75 | CAD 1,70 | 48,60K |
| 2026-08-25 | CAD 1,75 | +%3,55 | CAD 1,74 | CAD 1,75 | CAD 1,65 | 147,50K |
| 2026-08-24 | CAD 1,69 | -%3,43 | CAD 1,73 | CAD 1,77 | CAD 1,68 | 187,80K |
| 2026-08-21 | CAD 1,75 | +%6,06 | CAD 1,65 | CAD 1,83 | CAD 1,63 | 813,80K |
| 2026-08-20 | CAD 1,65 | +%1,85 | CAD 1,62 | CAD 1,65 | CAD 1,60 | 95,80K |
| 2026-08-19 | CAD 1,62 | %0,00 | CAD 1,63 | CAD 1,70 | CAD 1,55 | 327,70K |
| 2026-08-18 | CAD 1,62 | %0,00 | CAD 1,67 | CAD 1,75 | CAD 1,62 | 324,70K |
| 2026-08-17 | CAD 1,62 | -%7,95 | CAD 1,70 | CAD 1,75 | CAD 1,62 | 412,40K |
| 2026-08-14 | CAD 1,76 | +%10,69 | CAD 1,62 | CAD 1,76 | CAD 1,57 | 1,16M |
| 2026-08-13 | CAD 1,59 | +%3,92 | CAD 1,54 | CAD 1,62 | CAD 1,47 | 520,60K |
| 2026-08-12 | CAD 1,53 | +%5,52 | CAD 1,45 | CAD 1,59 | CAD 1,41 | 384,10K |
| 2026-08-11 | CAD 1,45 | +%5,84 | CAD 1,37 | CAD 1,45 | CAD 1,33 | 317,60K |
| 2026-08-10 | CAD 1,37 | +%12,30 | CAD 1,25 | CAD 1,42 | CAD 1,25 | 352,50K |
| 2026-08-07 | CAD 1,22 | +%6,09 | CAD 1,18 | CAD 1,26 | CAD 1,16 | 413,60K |
| 2026-08-06 | CAD 1,15 | -%5,74 | CAD 1,20 | CAD 1,22 | CAD 1,15 | 62,40K |
| 2026-08-05 | CAD 1,22 | +%4,27 | CAD 1,17 | CAD 1,22 | CAD 1,14 | 94,90K |
| 2026-08-04 | CAD 1,17 | +%9,35 | CAD 1,09 | CAD 1,21 | CAD 1,09 | 243,10K |
| 2026-07-31 | CAD 1,07 | +%0,94 | CAD 1,07 | CAD 1,14 | CAD 1,05 | 105,80K |
| 2026-07-30 | CAD 1,06 | +%2,91 | CAD 1,05 | CAD 1,11 | CAD 1,03 | 191,90K |
| 2026-07-29 | CAD 1,03 | -%6,36 | CAD 1,11 | CAD 1,11 | CAD 1,01 | 231,60K |
| 2026-07-28 | CAD 1,10 | +%1,85 | CAD 1,08 | CAD 1,14 | CAD 0,97 | 337,10K |
| 2026-07-27 | CAD 1,08 | +%5,88 | CAD 1,04 | CAD 1,09 | CAD 0,97 | 276,90K |
| 2026-07-24 | CAD 1,02 | -%9,73 | CAD 1,12 | CAD 1,12 | CAD 1,01 | 117,60K |
| 2026-07-23 | CAD 1,13 | +%6,60 | CAD 1,06 | CAD 1,13 | CAD 1,02 | 186,90K |
| 2026-07-22 | CAD 1,06 | -%3,64 | CAD 1,13 | CAD 1,14 | CAD 1,04 | 76,00K |
| 2026-07-21 | CAD 1,10 | +%4,76 | CAD 1,08 | CAD 1,16 | CAD 1,08 | 195,30K |
| 2026-07-20 | CAD 1,05 | -%3,67 | CAD 1,09 | CAD 1,10 | CAD 1,02 | 189,40K |
| 2026-07-17 | CAD 1,09 | -%5,22 | CAD 1,13 | CAD 1,13 | CAD 1,06 | 201,60K |
| 2026-07-16 | CAD 1,15 | +%1,77 | CAD 1,12 | CAD 1,17 | CAD 1,07 | 130,60K |
| 2026-07-15 | CAD 1,13 | -%5,04 | CAD 1,20 | CAD 1,20 | CAD 1,10 | 162,40K |
| 2026-07-14 | CAD 1,19 | -%2,46 | CAD 1,20 | CAD 1,27 | CAD 1,17 | 74,50K |
| 2026-07-13 | CAD 1,22 | -%14,69 | CAD 1,38 | CAD 1,40 | CAD 1,19 | 349,70K |
| 2026-07-10 | CAD 1,43 | +%23,28 | CAD 1,23 | CAD 1,52 | CAD 1,18 | 398,10K |
| 2026-07-09 | CAD 1,16 | -%2,52 | CAD 1,21 | CAD 1,23 | CAD 1,16 | 164,80K |
| 2026-07-08 | CAD 1,19 | -%7,03 | CAD 1,25 | CAD 1,26 | CAD 1,10 | 436,30K |
| 2026-07-07 | CAD 1,28 | -%10,49 | CAD 1,45 | CAD 1,45 | CAD 1,25 | 479,60K |
| 2026-07-06 | CAD 1,43 | -%13,33 | CAD 1,65 | CAD 1,65 | CAD 1,43 | 266,60K |
| 2026-07-03 | CAD 1,65 | +%10,74 | CAD 1,48 | CAD 1,67 | CAD 1,47 | 647,00K |
| 2026-07-02 | CAD 1,49 | +%4,93 | CAD 1,48 | CAD 1,49 | CAD 1,39 | 184,20K |
| 2026-06-30 | CAD 1,42 | -%7,79 | CAD 1,52 | CAD 1,54 | CAD 1,42 | 196,10K |
| 2026-06-29 | CAD 1,54 | +%18,46 | CAD 1,31 | CAD 1,54 | CAD 1,31 | 632,80K |
| 2026-06-26 | CAD 1,30 | +%4,00 | CAD 1,26 | CAD 1,30 | CAD 1,23 | 173,20K |
| 2026-06-25 | CAD 1,25 | -%1,57 | CAD 1,28 | CAD 1,33 | CAD 1,24 | 209,00K |
| 2026-06-24 | CAD 1,27 | -%5,22 | CAD 1,35 | CAD 1,35 | CAD 1,27 | 268,40K |
| 2026-06-23 | CAD 1,34 | -%2,19 | CAD 1,35 | CAD 1,38 | CAD 1,31 | 98,10K |
| 2026-06-22 | CAD 1,37 | -%3,52 | CAD 1,42 | CAD 1,42 | CAD 1,37 | 55,50K |
| 2026-06-19 | CAD 1,42 | -%3,40 | CAD 1,45 | CAD 1,45 | CAD 1,41 | 76,00K |
| 2026-06-18 | CAD 1,47 | -%4,55 | CAD 1,52 | CAD 1,52 | CAD 1,40 | 655,10K |
| 2026-06-17 | CAD 1,54 | +%5,48 | CAD 1,48 | CAD 1,54 | CAD 1,46 | 285,70K |
| 2026-06-16 | CAD 1,46 | -%3,95 | CAD 1,54 | CAD 1,54 | CAD 1,42 | 274,90K |
| 2026-06-15 | CAD 1,52 | +%4,83 | CAD 1,48 | CAD 1,56 | CAD 1,40 | 645,10K |
| 2026-06-12 | CAD 1,45 | +%15,08 | CAD 1,30 | CAD 1,45 | CAD 1,25 | 508,30K |
| 2026-06-11 | CAD 1,26 | +%3,28 | CAD 1,22 | CAD 1,30 | CAD 1,22 | 105,70K |
| 2026-06-10 | CAD 1,22 | +%0,83 | CAD 1,20 | CAD 1,34 | CAD 1,20 | 247,60K |
| 2026-06-09 | CAD 1,21 | -%3,20 | CAD 1,25 | CAD 1,29 | CAD 1,16 | 407,40K |
| 2026-06-08 | CAD 1,25 | -%2,34 | CAD 1,30 | CAD 1,33 | CAD 1,21 | 234,00K |
| 2026-06-05 | CAD 1,28 | -%5,88 | CAD 1,39 | CAD 1,39 | CAD 1,25 | 266,70K |
| 2026-06-04 | CAD 1,36 | %0,00 | CAD 1,30 | CAD 1,42 | CAD 1,30 | 310,80K |
| 2026-06-03 | CAD 1,36 | -%1,45 | CAD 1,35 | CAD 1,38 | CAD 1,31 | 101,60K |
| 2026-06-02 | CAD 1,38 | -%0,72 | CAD 1,38 | CAD 1,45 | CAD 1,32 | 246,60K |
| 2026-06-01 | CAD 1,39 | +%6,11 | CAD 1,32 | CAD 1,43 | CAD 1,31 | 481,80K |
| 2026-05-29 | CAD 1,31 | +%14,91 | CAD 1,15 | CAD 1,34 | CAD 1,15 | 547,40K |
| 2026-05-28 | CAD 1,14 | +%0,88 | CAD 1,15 | CAD 1,17 | CAD 1,10 | 139,00K |
| 2026-05-27 | CAD 1,13 | -%4,24 | CAD 1,17 | CAD 1,17 | CAD 1,13 | 96,60K |
| 2026-05-26 | CAD 1,18 | +%2,61 | CAD 1,16 | CAD 1,19 | CAD 1,12 | 238,00K |