Stakeholder Gold Corp. SRC
TSXV · Kanada · Enerji Dışı Mineraller
CAD 1,55-0,04 (-%2,52)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 1,57 | -%1,26 | CAD 1,57 | CAD 1,57 | CAD 1,56 | 9,80K |
| 2026-10-01 | CAD 1,59 | %0,00 | CAD 1,54 | CAD 1,60 | CAD 1,54 | 16,50K |
| 2026-09-30 | CAD 1,59 | %0,00 | CAD 1,54 | CAD 1,59 | CAD 1,50 | 18,80K |
| 2026-09-29 | CAD 1,59 | +%3,92 | CAD 1,59 | CAD 1,59 | CAD 1,58 | 12,30K |
| 2026-09-28 | CAD 1,53 | -%8,93 | CAD 1,80 | CAD 1,80 | CAD 1,53 | 34,80K |
| 2026-09-25 | CAD 1,68 | -%0,59 | CAD 1,61 | CAD 1,68 | CAD 1,61 | 2,60K |
| 2026-09-24 | CAD 1,69 | +%1,20 | CAD 1,69 | CAD 1,69 | CAD 1,69 | 3,40K |
| 2026-09-23 | CAD 1,67 | -%3,47 | CAD 1,72 | CAD 1,72 | CAD 1,67 | 4,00K |
| 2026-09-22 | CAD 1,73 | -%0,57 | CAD 1,51 | CAD 1,73 | CAD 1,51 | 16,60K |
| 2026-09-21 | CAD 1,74 | -%3,33 | CAD 1,78 | CAD 1,78 | CAD 1,74 | 3,70K |
| 2026-09-18 | CAD 1,80 | +%0,56 | CAD 1,75 | CAD 1,80 | CAD 1,70 | 17,00K |
| 2026-09-17 | CAD 1,79 | +%2,87 | CAD 1,74 | CAD 1,79 | CAD 1,72 | 44,00K |
| 2026-09-16 | CAD 1,74 | -%1,14 | CAD 1,76 | CAD 1,76 | CAD 1,74 | 20,50K |
| 2026-09-15 | CAD 1,76 | -%0,56 | CAD 1,74 | CAD 1,76 | CAD 1,73 | 15,40K |
| 2026-09-14 | CAD 1,77 | +%2,31 | CAD 1,73 | CAD 1,77 | CAD 1,68 | 16,40K |
| 2026-09-11 | CAD 1,73 | -%3,89 | CAD 1,77 | CAD 1,80 | CAD 1,73 | 25,40K |
| 2026-09-10 | CAD 1,80 | +%4,05 | CAD 1,70 | CAD 1,80 | CAD 1,70 | 28,90K |
| 2026-09-09 | CAD 1,73 | -%0,57 | CAD 1,72 | CAD 1,74 | CAD 1,70 | 15,50K |
| 2026-09-08 | CAD 1,74 | -%0,57 | CAD 1,70 | CAD 1,74 | CAD 1,70 | 19,40K |
| 2026-09-04 | CAD 1,75 | +%1,16 | CAD 1,71 | CAD 1,75 | CAD 1,71 | 25,30K |
| 2026-09-03 | CAD 1,73 | %0,00 | CAD 1,72 | CAD 1,73 | CAD 1,65 | 35,30K |
| 2026-09-02 | CAD 1,73 | +%1,17 | CAD 1,71 | CAD 1,74 | CAD 1,70 | 35,00K |
| 2026-09-01 | CAD 1,71 | %0,00 | CAD 1,71 | CAD 1,71 | CAD 1,71 | 5,70K |
| 2026-08-31 | CAD 1,71 | -%0,58 | CAD 1,70 | CAD 1,71 | CAD 1,70 | 6,40K |
| 2026-08-28 | CAD 1,72 | +%1,18 | CAD 1,70 | CAD 1,72 | CAD 1,69 | 19,10K |
| 2026-08-27 | CAD 1,70 | %0,00 | CAD 1,65 | CAD 1,70 | CAD 1,65 | 13,30K |
| 2026-08-26 | CAD 1,70 | %0,00 | CAD 1,69 | CAD 1,70 | CAD 1,69 | 23,40K |
| 2026-08-25 | CAD 1,70 | %0,00 | CAD 1,70 | CAD 1,70 | CAD 1,68 | 33,10K |
| 2026-08-24 | CAD 1,70 | -%0,58 | CAD 1,70 | CAD 1,70 | CAD 1,69 | 41,70K |
| 2026-08-21 | CAD 1,71 | +%0,59 | CAD 1,70 | CAD 1,71 | CAD 1,65 | 22,20K |
| 2026-08-20 | CAD 1,70 | -%0,58 | CAD 1,70 | CAD 1,73 | CAD 1,67 | 10,70K |
| 2026-08-19 | CAD 1,71 | -%1,72 | CAD 1,72 | CAD 1,73 | CAD 1,70 | 9,10K |
| 2026-08-18 | CAD 1,74 | -%1,14 | CAD 1,76 | CAD 1,76 | CAD 1,71 | 7,70K |
| 2026-08-17 | CAD 1,76 | -%0,56 | CAD 1,76 | CAD 1,76 | CAD 1,71 | 7,30K |
| 2026-08-14 | CAD 1,77 | %0,00 | CAD 1,76 | CAD 1,77 | CAD 1,71 | 9,30K |
| 2026-08-13 | CAD 1,77 | %0,00 | CAD 1,69 | CAD 1,77 | CAD 1,69 | 15,40K |
| 2026-08-12 | CAD 1,77 | +%1,14 | CAD 1,74 | CAD 1,77 | CAD 1,71 | 20,70K |
| 2026-08-11 | CAD 1,75 | %0,00 | CAD 1,74 | CAD 1,75 | CAD 1,70 | 18,80K |
| 2026-08-10 | CAD 1,75 | -%1,69 | CAD 1,77 | CAD 1,78 | CAD 1,45 | 45,60K |
| 2026-08-07 | CAD 1,78 | +%2,89 | CAD 1,78 | CAD 1,78 | CAD 1,70 | 31,00K |
| 2026-08-06 | CAD 1,73 | +%1,76 | CAD 1,71 | CAD 1,80 | CAD 1,71 | 17,10K |
| 2026-08-05 | CAD 1,70 | -%2,86 | CAD 1,70 | CAD 1,70 | CAD 1,69 | 6,20K |
| 2026-08-04 | CAD 1,75 | -%2,78 | CAD 1,79 | CAD 1,79 | CAD 1,75 | 5,10K |
| 2026-07-31 | CAD 1,80 | -%0,55 | CAD 1,80 | CAD 1,81 | CAD 1,70 | 15,80K |
| 2026-07-30 | CAD 1,81 | +%0,56 | CAD 1,80 | CAD 1,81 | CAD 1,80 | 8,70K |
| 2026-07-29 | CAD 1,80 | +%2,86 | CAD 1,80 | CAD 1,80 | CAD 1,79 | 9,70K |
| 2026-07-28 | CAD 1,75 | -%2,78 | CAD 1,75 | CAD 1,75 | CAD 1,75 | 8,70K |
| 2026-07-27 | CAD 1,80 | %0,00 | CAD 1,80 | CAD 1,80 | CAD 1,80 | 14,20K |
| 2026-07-24 | CAD 1,80 | +%0,56 | CAD 1,79 | CAD 1,80 | CAD 1,78 | 20,80K |
| 2026-07-23 | CAD 1,79 | +%2,29 | CAD 1,78 | CAD 1,79 | CAD 1,75 | 20,30K |
| 2026-07-22 | CAD 1,75 | -%1,69 | CAD 1,77 | CAD 1,80 | CAD 1,45 | 34,40K |
| 2026-07-21 | CAD 1,78 | %0,00 | CAD 1,78 | CAD 1,78 | CAD 1,70 | 13,20K |
| 2026-07-20 | CAD 1,78 | -%1,11 | CAD 1,78 | CAD 1,78 | CAD 1,78 | 11,00K |
| 2026-07-17 | CAD 1,80 | +%1,12 | CAD 1,76 | CAD 1,80 | CAD 1,76 | 11,30K |
| 2026-07-16 | CAD 1,78 | +%0,56 | CAD 1,80 | CAD 1,80 | CAD 1,68 | 24,20K |
| 2026-07-15 | CAD 1,77 | -%1,67 | CAD 1,79 | CAD 1,80 | CAD 1,77 | 16,10K |
| 2026-07-14 | CAD 1,80 | %0,00 | CAD 1,76 | CAD 1,80 | CAD 1,76 | 6,30K |
| 2026-07-13 | CAD 1,80 | %0,00 | CAD 1,80 | CAD 1,80 | CAD 1,79 | 8,40K |
| 2026-07-10 | CAD 1,80 | %0,00 | CAD 1,79 | CAD 1,80 | CAD 1,79 | 900 |
| 2026-07-09 | CAD 1,80 | %0,00 | CAD 1,79 | CAD 1,80 | CAD 1,79 | 14,70K |
| 2026-07-08 | CAD 1,80 | %0,00 | CAD 1,80 | CAD 1,80 | CAD 1,76 | 9,20K |
| 2026-07-07 | CAD 1,80 | -%1,10 | CAD 1,81 | CAD 1,82 | CAD 1,80 | 18,80K |
| 2026-07-06 | CAD 1,82 | %0,00 | CAD 1,82 | CAD 1,82 | CAD 1,78 | 18,10K |
| 2026-07-03 | CAD 1,82 | +%1,11 | CAD 1,82 | CAD 1,82 | CAD 1,75 | 19,40K |
| 2026-07-02 | CAD 1,80 | -%1,10 | CAD 1,82 | CAD 1,82 | CAD 1,80 | 21,40K |
| 2026-06-30 | CAD 1,82 | %0,00 | CAD 1,82 | CAD 1,82 | CAD 1,81 | 19,50K |
| 2026-06-29 | CAD 1,82 | +%1,11 | CAD 1,80 | CAD 1,82 | CAD 1,80 | 50,30K |
| 2026-06-26 | CAD 1,80 | %0,00 | CAD 1,80 | CAD 1,80 | CAD 1,79 | 66,90K |
| 2026-06-25 | CAD 1,80 | +%5,88 | CAD 1,70 | CAD 1,80 | CAD 1,70 | 101,60K |
| 2026-06-24 | CAD 1,70 | %0,00 | CAD 1,70 | CAD 1,70 | CAD 1,69 | 10,30K |
| 2026-06-23 | CAD 1,70 | +%1,19 | CAD 1,68 | CAD 1,70 | CAD 1,68 | 2,30K |
| 2026-06-22 | CAD 1,68 | -%1,18 | CAD 1,68 | CAD 1,68 | CAD 1,68 | 3,70K |
| 2026-06-19 | CAD 1,70 | -%0,58 | CAD 1,70 | CAD 1,70 | CAD 1,70 | 2,20K |
| 2026-06-18 | CAD 1,71 | -%1,72 | CAD 1,75 | CAD 1,75 | CAD 1,68 | 29,20K |
| 2026-06-17 | CAD 1,74 | %0,00 | CAD 1,74 | CAD 1,74 | CAD 1,72 | 22,70K |
| 2026-06-16 | CAD 1,74 | %0,00 | CAD 1,74 | CAD 1,74 | CAD 1,72 | 19,70K |
| 2026-06-15 | CAD 1,74 | %0,00 | CAD 1,74 | CAD 1,74 | CAD 1,73 | 19,20K |
| 2026-06-12 | CAD 1,74 | +%1,16 | CAD 1,72 | CAD 1,74 | CAD 1,72 | 14,50K |
| 2026-06-11 | CAD 1,72 | +%4,24 | CAD 1,60 | CAD 1,75 | CAD 1,60 | 22,00K |
| 2026-06-10 | CAD 1,65 | -%2,94 | CAD 1,61 | CAD 1,65 | CAD 1,61 | 9,10K |
| 2026-06-09 | CAD 1,70 | %0,00 | CAD 1,70 | CAD 1,70 | CAD 1,70 | 11,60K |
| 2026-06-08 | CAD 1,70 | +%4,29 | CAD 1,60 | CAD 1,70 | CAD 1,60 | 18,30K |
| 2026-06-05 | CAD 1,63 | -%4,12 | CAD 1,68 | CAD 1,70 | CAD 1,60 | 26,60K |
| 2026-06-04 | CAD 1,70 | +%1,80 | CAD 1,70 | CAD 1,70 | CAD 1,70 | 3,00K |
| 2026-06-03 | CAD 1,67 | %0,00 | CAD 1,67 | CAD 1,75 | CAD 1,66 | 22,10K |
| 2026-06-02 | CAD 1,67 | +%4,37 | CAD 1,64 | CAD 1,67 | CAD 1,63 | 23,30K |
| 2026-06-01 | CAD 1,60 | -%3,03 | CAD 1,62 | CAD 1,64 | CAD 1,55 | 11,60K |
| 2026-05-29 | CAD 1,65 | +%3,12 | CAD 1,58 | CAD 1,65 | CAD 1,58 | 26,50K |
| 2026-05-28 | CAD 1,60 | +%13,48 | CAD 1,42 | CAD 1,62 | CAD 1,42 | 53,80K |
| 2026-05-27 | CAD 1,41 | %0,00 | CAD 1,41 | CAD 1,41 | CAD 1,41 | 7,10K |