Spartan Delta Corp SDE
TSX · Kanada · Enerji Mineralleri
CAD 12,36-0,09 (-%0,72)
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 12,36 | -%0,72 | CAD 12,42 | CAD 12,59 | CAD 12,36 | 374,47K |
| 2026-09-30 | CAD 12,45 | %0,00 | CAD 12,50 | CAD 12,67 | CAD 12,33 | 372,00K |
| 2026-09-29 | CAD 12,45 | -%3,11 | CAD 12,67 | CAD 12,83 | CAD 12,43 | 465,90K |
| 2026-09-28 | CAD 12,85 | -%0,39 | CAD 13,00 | CAD 13,15 | CAD 12,84 | 344,40K |
| 2026-09-25 | CAD 12,90 | -%1,15 | CAD 12,88 | CAD 13,16 | CAD 12,74 | 517,80K |
| 2026-09-24 | CAD 13,05 | +%0,85 | CAD 13,05 | CAD 13,29 | CAD 12,87 | 618,00K |
| 2026-09-23 | CAD 12,94 | +%2,78 | CAD 12,80 | CAD 13,20 | CAD 12,80 | 577,90K |
| 2026-09-22 | CAD 12,59 | -%1,25 | CAD 12,64 | CAD 12,95 | CAD 12,53 | 464,90K |
| 2026-09-21 | CAD 12,75 | -%5,13 | CAD 12,80 | CAD 13,34 | CAD 12,64 | 629,10K |
| 2026-09-18 | CAD 13,44 | +%2,83 | CAD 13,10 | CAD 13,52 | CAD 13,03 | 7,96M |
| 2026-09-17 | CAD 13,07 | +%1,16 | CAD 12,80 | CAD 13,13 | CAD 12,80 | 393,60K |
| 2026-09-16 | CAD 12,92 | -%6,65 | CAD 13,70 | CAD 13,84 | CAD 12,80 | 614,10K |
| 2026-09-15 | CAD 13,84 | +%3,59 | CAD 13,39 | CAD 14,08 | CAD 13,39 | 469,30K |
| 2026-09-14 | CAD 13,36 | -%0,89 | CAD 13,68 | CAD 13,80 | CAD 13,33 | 418,30K |
| 2026-09-11 | CAD 13,48 | -%2,46 | CAD 13,65 | CAD 13,71 | CAD 13,38 | 299,10K |
| 2026-09-10 | CAD 13,82 | +%0,29 | CAD 13,98 | CAD 14,02 | CAD 13,64 | 694,90K |
| 2026-09-09 | CAD 13,78 | +%2,61 | CAD 13,56 | CAD 13,88 | CAD 13,56 | 807,70K |
| 2026-09-08 | CAD 13,43 | +%3,23 | CAD 13,21 | CAD 13,67 | CAD 13,21 | 472,80K |
| 2026-09-04 | CAD 13,01 | -%2,18 | CAD 13,23 | CAD 13,29 | CAD 12,97 | 477,70K |
| 2026-09-03 | CAD 13,30 | -%2,56 | CAD 13,74 | CAD 13,83 | CAD 13,19 | 694,70K |
| 2026-09-02 | CAD 13,65 | +%1,79 | CAD 13,33 | CAD 13,80 | CAD 13,30 | 932,80K |
| 2026-09-01 | CAD 13,41 | +%2,52 | CAD 13,30 | CAD 13,47 | CAD 13,22 | 798,70K |
| 2026-08-31 | CAD 13,08 | +%1,00 | CAD 13,29 | CAD 13,41 | CAD 12,88 | 660,40K |
| 2026-08-28 | CAD 12,95 | -%4,29 | CAD 13,52 | CAD 13,52 | CAD 12,91 | 572,60K |
| 2026-08-27 | CAD 13,53 | +%3,36 | CAD 13,09 | CAD 13,54 | CAD 13,09 | 490,60K |
| 2026-08-26 | CAD 13,09 | +%1,63 | CAD 12,66 | CAD 13,29 | CAD 12,66 | 622,00K |
| 2026-08-25 | CAD 12,88 | +%0,31 | CAD 12,64 | CAD 13,10 | CAD 12,64 | 547,70K |
| 2026-08-24 | CAD 12,84 | -%4,04 | CAD 13,19 | CAD 13,25 | CAD 12,68 | 643,80K |
| 2026-08-21 | CAD 13,38 | +%0,07 | CAD 13,40 | CAD 13,50 | CAD 13,19 | 732,60K |
| 2026-08-20 | CAD 13,37 | +%3,72 | CAD 13,02 | CAD 13,40 | CAD 13,02 | 718,80K |
| 2026-08-19 | CAD 12,89 | -%2,13 | CAD 13,15 | CAD 13,38 | CAD 12,88 | 466,70K |
| 2026-08-18 | CAD 13,17 | +%3,13 | CAD 12,86 | CAD 13,19 | CAD 12,79 | 617,50K |
| 2026-08-17 | CAD 12,77 | +%5,10 | CAD 12,22 | CAD 12,77 | CAD 12,18 | 416,50K |
| 2026-08-14 | CAD 12,15 | +%1,17 | CAD 12,06 | CAD 12,23 | CAD 11,99 | 371,50K |
| 2026-08-13 | CAD 12,01 | -%1,64 | CAD 12,09 | CAD 12,15 | CAD 11,91 | 415,80K |
| 2026-08-12 | CAD 12,21 | +%0,08 | CAD 12,20 | CAD 12,44 | CAD 12,12 | 451,10K |
| 2026-08-11 | CAD 12,20 | +%1,41 | CAD 12,05 | CAD 12,23 | CAD 11,95 | 467,60K |
| 2026-08-10 | CAD 12,03 | +%6,18 | CAD 11,45 | CAD 12,12 | CAD 11,40 | 429,80K |
| 2026-08-07 | CAD 11,33 | +%1,80 | CAD 11,04 | CAD 11,58 | CAD 10,98 | 456,10K |
| 2026-08-06 | CAD 11,13 | +%2,77 | CAD 11,02 | CAD 11,20 | CAD 10,81 | 659,70K |
| 2026-08-05 | CAD 10,83 | -%3,73 | CAD 11,12 | CAD 11,26 | CAD 10,82 | 579,40K |
| 2026-08-04 | CAD 11,25 | -%5,46 | CAD 11,80 | CAD 12,04 | CAD 11,21 | 628,70K |
| 2026-07-31 | CAD 11,90 | +%3,03 | CAD 11,63 | CAD 12,03 | CAD 11,58 | 531,70K |
| 2026-07-30 | CAD 11,55 | +%1,94 | CAD 11,11 | CAD 11,59 | CAD 11,03 | 537,90K |
| 2026-07-29 | CAD 11,33 | +%1,61 | CAD 11,43 | CAD 11,62 | CAD 11,26 | 356,90K |
| 2026-07-28 | CAD 11,15 | -%3,38 | CAD 11,38 | CAD 11,43 | CAD 11,04 | 492,30K |
| 2026-07-27 | CAD 11,54 | -%4,79 | CAD 11,73 | CAD 11,91 | CAD 11,47 | 415,60K |
| 2026-07-24 | CAD 12,12 | -%1,30 | CAD 12,22 | CAD 12,40 | CAD 12,02 | 499,00K |
| 2026-07-23 | CAD 12,28 | +%1,99 | CAD 12,25 | CAD 12,53 | CAD 12,09 | 569,20K |
| 2026-07-22 | CAD 12,04 | +%2,47 | CAD 11,90 | CAD 12,09 | CAD 11,70 | 572,30K |
| 2026-07-21 | CAD 11,75 | +%2,53 | CAD 11,52 | CAD 11,77 | CAD 11,30 | 1,11M |
| 2026-07-20 | CAD 11,46 | -%0,17 | CAD 11,44 | CAD 11,58 | CAD 11,32 | 577,00K |
| 2026-07-17 | CAD 11,48 | -%0,43 | CAD 11,61 | CAD 11,70 | CAD 11,26 | 524,50K |
| 2026-07-16 | CAD 11,53 | +%0,52 | CAD 11,51 | CAD 11,79 | CAD 11,38 | 518,30K |
| 2026-07-15 | CAD 11,47 | %0,00 | CAD 11,49 | CAD 11,52 | CAD 11,20 | 837,20K |
| 2026-07-14 | CAD 11,47 | -%0,86 | CAD 11,66 | CAD 11,93 | CAD 11,41 | 459,40K |
| 2026-07-13 | CAD 11,57 | +%3,12 | CAD 11,45 | CAD 11,75 | CAD 11,35 | 555,10K |
| 2026-07-10 | CAD 11,22 | -%1,23 | CAD 11,37 | CAD 11,37 | CAD 11,13 | 389,40K |
| 2026-07-09 | CAD 11,36 | -%4,38 | CAD 11,89 | CAD 11,89 | CAD 11,35 | 392,20K |
| 2026-07-08 | CAD 11,88 | +%0,51 | CAD 12,03 | CAD 12,22 | CAD 11,80 | 303,00K |
| 2026-07-07 | CAD 11,82 | +%4,14 | CAD 11,37 | CAD 11,87 | CAD 11,29 | 719,10K |
| 2026-07-06 | CAD 11,35 | -%1,82 | CAD 11,57 | CAD 11,60 | CAD 11,17 | 734,40K |
| 2026-07-03 | CAD 11,56 | -%0,60 | CAD 11,63 | CAD 11,73 | CAD 11,56 | 177,60K |
| 2026-07-02 | CAD 11,63 | +%1,57 | CAD 11,41 | CAD 11,66 | CAD 11,18 | 501,00K |
| 2026-06-30 | CAD 11,45 | +%1,33 | CAD 11,35 | CAD 11,67 | CAD 11,35 | 437,30K |
| 2026-06-29 | CAD 11,30 | +%0,80 | CAD 11,19 | CAD 11,33 | CAD 11,02 | 513,00K |
| 2026-06-26 | CAD 11,21 | +%0,99 | CAD 11,04 | CAD 11,24 | CAD 10,92 | 340,20K |
| 2026-06-25 | CAD 11,10 | +%0,63 | CAD 10,97 | CAD 11,25 | CAD 10,85 | 1,06M |
| 2026-06-24 | CAD 11,03 | -%2,90 | CAD 11,09 | CAD 11,26 | CAD 10,87 | 768,90K |
| 2026-06-23 | CAD 11,36 | -%1,39 | CAD 11,26 | CAD 11,41 | CAD 11,15 | 753,50K |
| 2026-06-22 | CAD 11,52 | +%2,31 | CAD 11,32 | CAD 11,54 | CAD 10,96 | 857,40K |
| 2026-06-19 | CAD 11,26 | +%3,40 | CAD 10,88 | CAD 12,10 | CAD 10,88 | 6,89M |
| 2026-06-18 | CAD 10,89 | +%0,28 | CAD 10,72 | CAD 10,90 | CAD 10,38 | 1,02M |
| 2026-06-17 | CAD 10,86 | -%3,21 | CAD 11,24 | CAD 11,41 | CAD 10,83 | 613,80K |
| 2026-06-16 | CAD 11,22 | -%2,60 | CAD 11,35 | CAD 11,44 | CAD 11,17 | 764,20K |
| 2026-06-15 | CAD 11,52 | -%3,92 | CAD 11,49 | CAD 11,76 | CAD 11,31 | 1,47M |
| 2026-06-12 | CAD 11,99 | -%3,07 | CAD 12,37 | CAD 12,46 | CAD 11,99 | 359,90K |
| 2026-06-11 | CAD 12,37 | -%1,59 | CAD 12,64 | CAD 12,83 | CAD 12,21 | 586,30K |
| 2026-06-10 | CAD 12,57 | +%0,24 | CAD 12,66 | CAD 12,84 | CAD 12,57 | 950,50K |
| 2026-06-09 | CAD 12,54 | -%3,83 | CAD 12,81 | CAD 12,81 | CAD 12,12 | 803,00K |
| 2026-06-08 | CAD 13,04 | +%7,95 | CAD 12,26 | CAD 13,08 | CAD 12,26 | 959,00K |
| 2026-06-05 | CAD 12,08 | -%4,43 | CAD 12,57 | CAD 12,84 | CAD 11,98 | 1,16M |
| 2026-06-04 | CAD 12,64 | +%1,36 | CAD 12,30 | CAD 12,85 | CAD 12,14 | 1,38M |
| 2026-06-03 | CAD 12,47 | +%1,88 | CAD 12,25 | CAD 12,67 | CAD 12,23 | 632,30K |
| 2026-06-02 | CAD 12,24 | +%2,77 | CAD 11,86 | CAD 12,25 | CAD 11,86 | 486,60K |
| 2026-06-01 | CAD 11,91 | +%1,79 | CAD 11,81 | CAD 12,24 | CAD 11,79 | 567,00K |
| 2026-05-29 | CAD 11,70 | -%0,85 | CAD 11,75 | CAD 11,78 | CAD 11,48 | 902,70K |
| 2026-05-28 | CAD 11,80 | +%0,51 | CAD 11,89 | CAD 12,18 | CAD 11,80 | 575,30K |
| 2026-05-27 | CAD 11,74 | -%4,16 | CAD 12,00 | CAD 12,00 | CAD 11,72 | 577,50K |
| 2026-05-26 | CAD 12,25 | -%0,24 | CAD 12,50 | CAD 12,68 | CAD 12,17 | 481,40K |