Sterling Metals Corp. SAG
TSXV · Kanada · Enerji Dışı Mineraller
CAD 1,06-0,05 (-%4,50)
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 1,06 | -%4,50 | CAD 1,10 | CAD 1,10 | CAD 1,06 | 13,10K |
| 2026-09-30 | CAD 1,11 | -%6,72 | CAD 1,15 | CAD 1,15 | CAD 1,11 | 4,80K |
| 2026-09-29 | CAD 1,19 | +%3,48 | CAD 1,10 | CAD 1,19 | CAD 1,10 | 16,70K |
| 2026-09-28 | CAD 1,15 | -%4,17 | CAD 1,15 | CAD 1,15 | CAD 1,15 | 100 |
| 2026-09-25 | CAD 1,20 | +%5,26 | CAD 1,13 | CAD 1,20 | CAD 1,10 | 10,60K |
| 2026-09-24 | CAD 1,14 | -%3,39 | CAD 1,18 | CAD 1,18 | CAD 1,08 | 22,60K |
| 2026-09-23 | CAD 1,18 | -%1,67 | CAD 1,20 | CAD 1,20 | CAD 1,18 | 24,90K |
| 2026-09-22 | CAD 1,20 | %0,00 | CAD 1,21 | CAD 1,25 | CAD 1,18 | 42,10K |
| 2026-09-21 | CAD 1,20 | -%5,51 | CAD 1,30 | CAD 1,30 | CAD 1,17 | 38,00K |
| 2026-09-18 | CAD 1,27 | +%1,60 | CAD 1,24 | CAD 1,30 | CAD 1,24 | 18,50K |
| 2026-09-17 | CAD 1,25 | -%1,57 | CAD 1,31 | CAD 1,40 | CAD 1,25 | 68,10K |
| 2026-09-16 | CAD 1,27 | +%2,42 | CAD 1,28 | CAD 1,28 | CAD 1,26 | 36,90K |
| 2026-09-15 | CAD 1,24 | +%0,81 | CAD 1,22 | CAD 1,24 | CAD 1,17 | 42,70K |
| 2026-09-14 | CAD 1,23 | -%10,87 | CAD 1,34 | CAD 1,34 | CAD 1,19 | 14,30K |
| 2026-09-11 | CAD 1,38 | %0,00 | CAD 1,32 | CAD 1,38 | CAD 1,25 | 29,20K |
| 2026-09-10 | CAD 1,38 | +%9,52 | CAD 1,28 | CAD 1,38 | CAD 1,19 | 49,40K |
| 2026-09-09 | CAD 1,26 | -%4,55 | CAD 1,30 | CAD 1,35 | CAD 1,22 | 22,50K |
| 2026-09-08 | CAD 1,32 | -%2,22 | CAD 1,29 | CAD 1,32 | CAD 1,25 | 4,40K |
| 2026-09-04 | CAD 1,35 | -%6,90 | CAD 1,39 | CAD 1,44 | CAD 1,22 | 11,10K |
| 2026-09-03 | CAD 1,45 | +%8,21 | CAD 1,35 | CAD 1,48 | CAD 1,27 | 150,80K |
| 2026-09-02 | CAD 1,34 | +%8,94 | CAD 1,23 | CAD 1,34 | CAD 1,23 | 17,90K |
| 2026-09-01 | CAD 1,23 | -%5,38 | CAD 1,22 | CAD 1,30 | CAD 1,17 | 44,80K |
| 2026-08-31 | CAD 1,30 | -%1,52 | CAD 1,35 | CAD 1,35 | CAD 1,29 | 21,70K |
| 2026-08-28 | CAD 1,32 | -%4,35 | CAD 1,35 | CAD 1,38 | CAD 1,32 | 10,10K |
| 2026-08-27 | CAD 1,38 | %0,00 | CAD 1,37 | CAD 1,38 | CAD 1,30 | 16,90K |
| 2026-08-26 | CAD 1,38 | +%1,47 | CAD 1,32 | CAD 1,38 | CAD 1,30 | 8,20K |
| 2026-08-25 | CAD 1,36 | +%0,74 | CAD 1,35 | CAD 1,36 | CAD 1,34 | 13,90K |
| 2026-08-24 | CAD 1,35 | +%2,27 | CAD 1,34 | CAD 1,37 | CAD 1,34 | 65,20K |
| 2026-08-21 | CAD 1,32 | +%5,60 | CAD 1,27 | CAD 1,38 | CAD 1,26 | 92,80K |
| 2026-08-20 | CAD 1,25 | +%1,63 | CAD 1,29 | CAD 1,33 | CAD 1,23 | 46,60K |
| 2026-08-19 | CAD 1,23 | %0,00 | CAD 1,23 | CAD 1,30 | CAD 1,23 | 79,60K |
| 2026-08-18 | CAD 1,23 | %0,00 | CAD 1,20 | CAD 1,23 | CAD 1,17 | 52,10K |
| 2026-08-17 | CAD 1,23 | +%3,36 | CAD 1,21 | CAD 1,23 | CAD 1,19 | 71,80K |
| 2026-08-14 | CAD 1,19 | +%6,25 | CAD 1,13 | CAD 1,20 | CAD 1,08 | 131,40K |
| 2026-08-13 | CAD 1,12 | -%9,68 | CAD 1,21 | CAD 1,21 | CAD 1,09 | 342,70K |
| 2026-08-12 | CAD 1,24 | -%7,46 | CAD 1,36 | CAD 1,36 | CAD 1,21 | 71,80K |
| 2026-08-11 | CAD 1,34 | +%11,67 | CAD 1,25 | CAD 1,39 | CAD 1,24 | 138,70K |
| 2026-08-10 | CAD 1,20 | +%10,09 | CAD 1,20 | CAD 1,30 | CAD 1,17 | 175,80K |
| 2026-08-07 | CAD 1,09 | +%3,81 | CAD 1,03 | CAD 1,12 | CAD 1,03 | 10,30K |
| 2026-08-06 | CAD 1,05 | -%2,78 | CAD 1,10 | CAD 1,10 | CAD 1,05 | 5,50K |
| 2026-08-05 | CAD 1,08 | -%4,42 | CAD 1,14 | CAD 1,15 | CAD 1,07 | 18,60K |
| 2026-08-04 | CAD 1,13 | +%10,78 | CAD 1,05 | CAD 1,16 | CAD 1,05 | 82,20K |
| 2026-07-31 | CAD 1,02 | +%7,37 | CAD 0,95 | CAD 1,04 | CAD 0,95 | 105,90K |
| 2026-07-30 | CAD 0,95 | +%2,15 | CAD 0,91 | CAD 0,95 | CAD 0,90 | 36,30K |
| 2026-07-29 | CAD 0,93 | +%3,33 | CAD 0,88 | CAD 0,93 | CAD 0,86 | 159,80K |
| 2026-07-28 | CAD 0,90 | %0,00 | CAD 0,89 | CAD 0,90 | CAD 0,88 | 14,00K |
| 2026-07-27 | CAD 0,90 | %0,00 | CAD 0,90 | CAD 0,90 | CAD 0,89 | 8,20K |
| 2026-07-24 | CAD 0,90 | +%3,45 | CAD 0,87 | CAD 0,90 | CAD 0,87 | 3,70K |
| 2026-07-23 | CAD 0,87 | -%4,40 | CAD 0,93 | CAD 0,93 | CAD 0,87 | 38,00K |
| 2026-07-22 | CAD 0,91 | +%7,06 | CAD 0,84 | CAD 0,93 | CAD 0,84 | 30,40K |
| 2026-07-21 | CAD 0,85 | +%1,19 | CAD 0,83 | CAD 0,88 | CAD 0,83 | 39,10K |
| 2026-07-20 | CAD 0,84 | -%1,18 | CAD 0,88 | CAD 0,88 | CAD 0,84 | 61,20K |
| 2026-07-17 | CAD 0,85 | +%2,41 | CAD 0,88 | CAD 0,88 | CAD 0,85 | 7,50K |
| 2026-07-16 | CAD 0,83 | -%7,78 | CAD 0,90 | CAD 0,90 | CAD 0,83 | 81,50K |
| 2026-07-15 | CAD 0,90 | -%1,10 | CAD 0,91 | CAD 0,97 | CAD 0,90 | 5,50K |
| 2026-07-14 | CAD 0,91 | +%9,64 | CAD 0,91 | CAD 0,92 | CAD 0,88 | 26,20K |
| 2026-07-13 | CAD 0,83 | -%18,63 | CAD 1,02 | CAD 1,02 | CAD 0,83 | 71,90K |
| 2026-07-10 | CAD 1,02 | %0,00 | CAD 1,05 | CAD 1,05 | CAD 0,99 | 58,20K |
| 2026-07-09 | CAD 1,02 | +%6,25 | CAD 1,02 | CAD 1,02 | CAD 1,02 | 9,00K |
| 2026-07-08 | CAD 0,96 | -%5,88 | CAD 1,00 | CAD 1,00 | CAD 0,95 | 38,40K |
| 2026-07-07 | CAD 1,02 | -%5,56 | CAD 1,06 | CAD 1,06 | CAD 1,02 | 88,90K |
| 2026-07-06 | CAD 1,08 | -%4,42 | CAD 1,16 | CAD 1,16 | CAD 1,06 | 19,20K |
| 2026-07-03 | CAD 1,13 | +%2,73 | CAD 1,10 | CAD 1,13 | CAD 1,10 | 20,60K |
| 2026-07-02 | CAD 1,10 | %0,00 | CAD 1,03 | CAD 1,16 | CAD 1,03 | 28,60K |
| 2026-06-30 | CAD 1,10 | +%10,00 | CAD 1,02 | CAD 1,10 | CAD 1,02 | 55,60K |
| 2026-06-29 | CAD 1,00 | %0,00 | CAD 1,01 | CAD 1,02 | CAD 0,98 | 19,10K |
| 2026-06-26 | CAD 1,00 | %0,00 | CAD 1,00 | CAD 1,02 | CAD 0,99 | 193,00K |
| 2026-06-25 | CAD 1,00 | +%1,01 | CAD 1,00 | CAD 1,00 | CAD 1,00 | 60,70K |
| 2026-06-24 | CAD 0,99 | -%1,98 | CAD 0,98 | CAD 1,02 | CAD 0,97 | 21,70K |
| 2026-06-23 | CAD 1,01 | -%6,48 | CAD 1,05 | CAD 1,07 | CAD 0,98 | 60,50K |
| 2026-06-22 | CAD 1,08 | %0,00 | CAD 1,14 | CAD 1,15 | CAD 1,08 | 24,30K |
| 2026-06-19 | CAD 1,08 | -%1,82 | CAD 1,03 | CAD 1,15 | CAD 1,03 | 124,80K |
| 2026-06-18 | CAD 1,10 | +%7,84 | CAD 1,02 | CAD 1,11 | CAD 0,98 | 171,70K |
| 2026-06-17 | CAD 1,02 | -%11,30 | CAD 1,15 | CAD 1,15 | CAD 0,97 | 90,00K |
| 2026-06-16 | CAD 1,15 | -%7,26 | CAD 1,21 | CAD 1,21 | CAD 1,13 | 76,60K |
| 2026-06-15 | CAD 1,24 | +%2,48 | CAD 1,25 | CAD 1,25 | CAD 1,21 | 18,90K |
| 2026-06-12 | CAD 1,21 | -%0,82 | CAD 1,21 | CAD 1,21 | CAD 1,21 | 2,80K |
| 2026-06-11 | CAD 1,22 | +%10,91 | CAD 1,13 | CAD 1,22 | CAD 1,08 | 10,50K |
| 2026-06-10 | CAD 1,10 | -%1,79 | CAD 1,10 | CAD 1,19 | CAD 1,06 | 66,40K |
| 2026-06-09 | CAD 1,12 | -%3,45 | CAD 1,18 | CAD 1,19 | CAD 1,09 | 13,00K |
| 2026-06-08 | CAD 1,16 | -%6,45 | CAD 1,20 | CAD 1,20 | CAD 1,15 | 24,50K |
| 2026-06-05 | CAD 1,24 | -%2,36 | CAD 1,24 | CAD 1,28 | CAD 1,17 | 49,50K |
| 2026-06-04 | CAD 1,27 | -%4,51 | CAD 1,35 | CAD 1,35 | CAD 1,24 | 62,80K |
| 2026-06-03 | CAD 1,33 | -%4,32 | CAD 1,37 | CAD 1,37 | CAD 1,33 | 8,20K |
| 2026-06-02 | CAD 1,39 | +%13,01 | CAD 1,25 | CAD 1,39 | CAD 1,24 | 97,50K |
| 2026-06-01 | CAD 1,23 | +%2,50 | CAD 1,17 | CAD 1,23 | CAD 1,17 | 2,70K |
| 2026-05-29 | CAD 1,20 | %0,00 | CAD 1,20 | CAD 1,20 | CAD 1,16 | 15,40K |
| 2026-05-28 | CAD 1,20 | +%5,26 | CAD 1,19 | CAD 1,23 | CAD 1,18 | 11,30K |
| 2026-05-27 | CAD 1,14 | -%0,87 | CAD 1,14 | CAD 1,18 | CAD 1,14 | 26,20K |
| 2026-05-26 | CAD 1,15 | %0,00 | CAD 1,09 | CAD 1,18 | CAD 1,07 | 73,90K |