Rua Gold Inc RUA
TSX · Kanada · Enerji Dışı Mineraller
CAD 1,27+0,04 (+%3,25)
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 1,23 | -%7,52 | CAD 1,25 | CAD 1,36 | CAD 1,23 | 32,30K |
| 2026-09-30 | CAD 1,33 | %0,00 | CAD 1,33 | CAD 1,33 | CAD 1,25 | 24,60K |
| 2026-09-29 | CAD 1,33 | -%1,48 | CAD 1,30 | CAD 1,38 | CAD 1,27 | 15,90K |
| 2026-09-28 | CAD 1,35 | %0,00 | CAD 1,33 | CAD 1,35 | CAD 1,30 | 62,90K |
| 2026-09-25 | CAD 1,35 | +%1,50 | CAD 1,34 | CAD 1,40 | CAD 1,33 | 15,60K |
| 2026-09-24 | CAD 1,33 | -%6,34 | CAD 1,42 | CAD 1,42 | CAD 1,33 | 9,90K |
| 2026-09-23 | CAD 1,42 | -%3,40 | CAD 1,49 | CAD 1,49 | CAD 1,41 | 26,30K |
| 2026-09-22 | CAD 1,47 | +%4,26 | CAD 1,41 | CAD 1,49 | CAD 1,38 | 25,10K |
| 2026-09-21 | CAD 1,41 | -%2,08 | CAD 1,43 | CAD 1,45 | CAD 1,39 | 154,10K |
| 2026-09-18 | CAD 1,44 | -%0,69 | CAD 1,37 | CAD 1,47 | CAD 1,37 | 35,80K |
| 2026-09-17 | CAD 1,45 | +%3,57 | CAD 1,39 | CAD 1,45 | CAD 1,37 | 87,40K |
| 2026-09-16 | CAD 1,40 | +%1,45 | CAD 1,32 | CAD 1,40 | CAD 1,30 | 59,80K |
| 2026-09-15 | CAD 1,38 | +%10,40 | CAD 1,25 | CAD 1,38 | CAD 1,23 | 75,80K |
| 2026-09-14 | CAD 1,25 | -%1,57 | CAD 1,22 | CAD 1,27 | CAD 1,22 | 77,10K |
| 2026-09-11 | CAD 1,27 | +%4,10 | CAD 1,23 | CAD 1,27 | CAD 1,19 | 65,50K |
| 2026-09-10 | CAD 1,22 | +%0,83 | CAD 1,20 | CAD 1,24 | CAD 1,17 | 30,90K |
| 2026-09-09 | CAD 1,21 | +%0,83 | CAD 1,21 | CAD 1,23 | CAD 1,20 | 29,20K |
| 2026-09-08 | CAD 1,20 | +%8,11 | CAD 1,12 | CAD 1,22 | CAD 1,12 | 53,20K |
| 2026-09-04 | CAD 1,11 | -%0,89 | CAD 1,15 | CAD 1,15 | CAD 1,11 | 14,20K |
| 2026-09-03 | CAD 1,12 | -%2,61 | CAD 1,21 | CAD 1,21 | CAD 1,10 | 28,80K |
| 2026-09-02 | CAD 1,15 | +%1,77 | CAD 1,11 | CAD 1,18 | CAD 1,11 | 46,40K |
| 2026-09-01 | CAD 1,13 | -%2,59 | CAD 1,12 | CAD 1,16 | CAD 1,11 | 27,20K |
| 2026-08-31 | CAD 1,16 | -%0,85 | CAD 1,18 | CAD 1,18 | CAD 1,13 | 18,70K |
| 2026-08-28 | CAD 1,17 | %0,00 | CAD 1,18 | CAD 1,21 | CAD 1,15 | 60,50K |
| 2026-08-27 | CAD 1,17 | -%4,10 | CAD 1,24 | CAD 1,24 | CAD 1,17 | 39,00K |
| 2026-08-26 | CAD 1,22 | -%1,61 | CAD 1,22 | CAD 1,26 | CAD 1,22 | 21,30K |
| 2026-08-25 | CAD 1,24 | -%0,80 | CAD 1,12 | CAD 1,28 | CAD 1,12 | 59,30K |
| 2026-08-24 | CAD 1,25 | +%4,17 | CAD 1,20 | CAD 1,25 | CAD 1,14 | 22,30K |
| 2026-08-21 | CAD 1,20 | -%0,83 | CAD 1,18 | CAD 1,22 | CAD 1,13 | 29,10K |
| 2026-08-20 | CAD 1,21 | -%1,63 | CAD 1,15 | CAD 1,25 | CAD 1,15 | 24,00K |
| 2026-08-19 | CAD 1,23 | +%5,13 | CAD 1,19 | CAD 1,24 | CAD 1,17 | 37,20K |
| 2026-08-18 | CAD 1,17 | -%4,88 | CAD 1,12 | CAD 1,20 | CAD 1,12 | 39,10K |
| 2026-08-17 | CAD 1,23 | +%0,82 | CAD 1,25 | CAD 1,25 | CAD 1,19 | 3,70K |
| 2026-08-14 | CAD 1,22 | -%1,61 | CAD 1,26 | CAD 1,32 | CAD 1,16 | 25,10K |
| 2026-08-13 | CAD 1,24 | -%0,80 | CAD 1,22 | CAD 1,27 | CAD 1,20 | 18,40K |
| 2026-08-12 | CAD 1,25 | -%1,57 | CAD 1,27 | CAD 1,27 | CAD 1,18 | 30,10K |
| 2026-08-11 | CAD 1,27 | +%8,55 | CAD 1,18 | CAD 1,31 | CAD 1,18 | 34,90K |
| 2026-08-10 | CAD 1,17 | +%7,34 | CAD 1,10 | CAD 1,23 | CAD 1,09 | 28,20K |
| 2026-08-07 | CAD 1,09 | +%4,81 | CAD 1,05 | CAD 1,10 | CAD 1,05 | 36,10K |
| 2026-08-06 | CAD 1,04 | -%4,59 | CAD 1,06 | CAD 1,08 | CAD 1,04 | 55,90K |
| 2026-08-05 | CAD 1,09 | -%0,91 | CAD 1,12 | CAD 1,12 | CAD 1,07 | 80,80K |
| 2026-08-04 | CAD 1,10 | -%4,35 | CAD 1,11 | CAD 1,15 | CAD 1,07 | 135,20K |
| 2026-07-31 | CAD 1,15 | +%8,49 | CAD 1,09 | CAD 1,15 | CAD 1,08 | 12,90K |
| 2026-07-30 | CAD 1,06 | +%4,95 | CAD 1,01 | CAD 1,08 | CAD 0,99 | 28,10K |
| 2026-07-29 | CAD 1,01 | %0,00 | CAD 1,01 | CAD 1,03 | CAD 0,98 | 28,20K |
| 2026-07-28 | CAD 1,01 | -%6,48 | CAD 1,10 | CAD 1,10 | CAD 1,01 | 7,90K |
| 2026-07-27 | CAD 1,08 | +%4,85 | CAD 1,05 | CAD 1,09 | CAD 1,03 | 22,70K |
| 2026-07-24 | CAD 1,03 | +%0,98 | CAD 1,05 | CAD 1,05 | CAD 1,03 | 17,40K |
| 2026-07-23 | CAD 1,02 | -%5,56 | CAD 1,09 | CAD 1,09 | CAD 1,02 | 70,10K |
| 2026-07-22 | CAD 1,08 | -%0,92 | CAD 1,09 | CAD 1,11 | CAD 1,07 | 49,90K |
| 2026-07-21 | CAD 1,09 | +%0,93 | CAD 1,06 | CAD 1,10 | CAD 1,03 | 53,70K |
| 2026-07-20 | CAD 1,08 | +%5,88 | CAD 1,02 | CAD 1,08 | CAD 1,02 | 24,80K |
| 2026-07-17 | CAD 1,02 | +%0,99 | CAD 1,04 | CAD 1,05 | CAD 1,01 | 28,60K |
| 2026-07-16 | CAD 1,01 | -%6,48 | CAD 1,08 | CAD 1,08 | CAD 1,01 | 32,90K |
| 2026-07-15 | CAD 1,08 | -%0,92 | CAD 1,08 | CAD 1,08 | CAD 1,05 | 12,70K |
| 2026-07-14 | CAD 1,09 | +%2,83 | CAD 1,03 | CAD 1,10 | CAD 1,03 | 20,30K |
| 2026-07-13 | CAD 1,06 | -%0,93 | CAD 1,11 | CAD 1,11 | CAD 1,04 | 62,50K |
| 2026-07-10 | CAD 1,07 | -%0,93 | CAD 1,08 | CAD 1,10 | CAD 1,06 | 38,60K |
| 2026-07-09 | CAD 1,08 | -%3,57 | CAD 1,10 | CAD 1,10 | CAD 1,07 | 13,30K |
| 2026-07-08 | CAD 1,12 | -%2,61 | CAD 1,10 | CAD 1,14 | CAD 1,07 | 44,30K |
| 2026-07-07 | CAD 1,15 | -%1,71 | CAD 1,17 | CAD 1,17 | CAD 1,09 | 55,80K |
| 2026-07-06 | CAD 1,17 | %0,00 | CAD 1,17 | CAD 1,17 | CAD 1,11 | 31,70K |
| 2026-07-03 | CAD 1,17 | +%1,74 | CAD 1,10 | CAD 1,17 | CAD 1,10 | 3,30K |
| 2026-07-02 | CAD 1,15 | +%3,60 | CAD 1,12 | CAD 1,18 | CAD 1,12 | 55,30K |
| 2026-06-30 | CAD 1,11 | -%2,63 | CAD 1,12 | CAD 1,15 | CAD 1,09 | 49,90K |
| 2026-06-29 | CAD 1,14 | +%1,79 | CAD 1,17 | CAD 1,18 | CAD 1,09 | 52,50K |
| 2026-06-26 | CAD 1,12 | -%2,61 | CAD 1,14 | CAD 1,32 | CAD 1,12 | 194,20K |
| 2026-06-25 | CAD 1,15 | +%1,77 | CAD 1,14 | CAD 1,18 | CAD 1,10 | 47,60K |
| 2026-06-24 | CAD 1,13 | +%1,80 | CAD 1,11 | CAD 1,13 | CAD 1,10 | 59,00K |
| 2026-06-23 | CAD 1,11 | -%8,26 | CAD 1,20 | CAD 1,20 | CAD 1,11 | 64,50K |
| 2026-06-22 | CAD 1,21 | +%0,83 | CAD 1,18 | CAD 1,24 | CAD 1,14 | 41,00K |
| 2026-06-19 | CAD 1,20 | +%0,84 | CAD 1,29 | CAD 1,31 | CAD 1,16 | 66,40K |
| 2026-06-18 | CAD 1,19 | +%0,85 | CAD 1,15 | CAD 1,26 | CAD 1,13 | 65,70K |
| 2026-06-17 | CAD 1,18 | -%1,67 | CAD 1,23 | CAD 1,23 | CAD 1,14 | 45,90K |
| 2026-06-16 | CAD 1,20 | -%0,83 | CAD 1,22 | CAD 1,24 | CAD 1,13 | 53,30K |
| 2026-06-15 | CAD 1,21 | +%1,68 | CAD 1,25 | CAD 1,25 | CAD 1,19 | 62,40K |
| 2026-06-12 | CAD 1,19 | +%5,31 | CAD 1,19 | CAD 1,19 | CAD 1,14 | 29,90K |
| 2026-06-11 | CAD 1,13 | +%8,65 | CAD 1,12 | CAD 1,15 | CAD 1,10 | 114,50K |
| 2026-06-10 | CAD 1,04 | -%7,14 | CAD 1,12 | CAD 1,12 | CAD 1,04 | 79,20K |
| 2026-06-09 | CAD 1,12 | -%1,75 | CAD 1,11 | CAD 1,18 | CAD 1,07 | 80,90K |
| 2026-06-08 | CAD 1,14 | %0,00 | CAD 1,18 | CAD 1,19 | CAD 1,11 | 54,10K |
| 2026-06-05 | CAD 1,14 | -%8,80 | CAD 1,24 | CAD 1,24 | CAD 1,13 | 193,20K |
| 2026-06-04 | CAD 1,25 | +%2,46 | CAD 1,24 | CAD 1,25 | CAD 1,20 | 31,80K |
| 2026-06-03 | CAD 1,22 | -%5,43 | CAD 1,30 | CAD 1,30 | CAD 1,21 | 432,00K |
| 2026-06-02 | CAD 1,29 | -%0,77 | CAD 1,30 | CAD 1,30 | CAD 1,24 | 70,90K |
| 2026-06-01 | CAD 1,30 | -%1,52 | CAD 1,30 | CAD 1,31 | CAD 1,25 | 60,50K |
| 2026-05-29 | CAD 1,32 | +%6,45 | CAD 1,26 | CAD 1,32 | CAD 1,24 | 6,60K |
| 2026-05-28 | CAD 1,24 | -%3,12 | CAD 1,30 | CAD 1,31 | CAD 1,22 | 68,20K |
| 2026-05-27 | CAD 1,28 | +%2,40 | CAD 1,28 | CAD 1,28 | CAD 1,24 | 22,30K |
| 2026-05-26 | CAD 1,25 | -%7,41 | CAD 1,35 | CAD 1,35 | CAD 1,23 | 61,20K |