Thesis Gold & Silver Inc. TAU
TSXV · Kanada · Enerji Dışı Mineraller
CAD 3,10-0,09 (-%2,82)
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 3,10 | -%2,82 | CAD 3,15 | CAD 3,20 | CAD 3,10 | 332,10K |
| 2026-09-30 | CAD 3,19 | -%1,85 | CAD 3,25 | CAD 3,32 | CAD 3,15 | 126,10K |
| 2026-09-29 | CAD 3,25 | -%1,81 | CAD 3,32 | CAD 3,35 | CAD 3,25 | 563,90K |
| 2026-09-28 | CAD 3,31 | -%5,16 | CAD 3,37 | CAD 3,40 | CAD 3,29 | 488,00K |
| 2026-09-25 | CAD 3,49 | +%0,58 | CAD 3,54 | CAD 3,60 | CAD 3,46 | 610,30K |
| 2026-09-24 | CAD 3,47 | -%2,25 | CAD 3,54 | CAD 3,57 | CAD 3,41 | 472,70K |
| 2026-09-23 | CAD 3,55 | -%6,58 | CAD 3,70 | CAD 3,73 | CAD 3,46 | 413,90K |
| 2026-09-22 | CAD 3,80 | +%2,70 | CAD 3,65 | CAD 3,93 | CAD 3,65 | 538,70K |
| 2026-09-21 | CAD 3,70 | +%3,93 | CAD 3,58 | CAD 3,70 | CAD 3,52 | 407,70K |
| 2026-09-18 | CAD 3,56 | -%3,26 | CAD 3,66 | CAD 3,66 | CAD 3,45 | 5,12M |
| 2026-09-17 | CAD 3,68 | +%4,25 | CAD 3,57 | CAD 3,69 | CAD 3,50 | 1,00M |
| 2026-09-16 | CAD 3,53 | -%3,55 | CAD 3,62 | CAD 3,62 | CAD 3,36 | 1,30M |
| 2026-09-15 | CAD 3,66 | +%2,52 | CAD 3,57 | CAD 3,66 | CAD 3,48 | 608,20K |
| 2026-09-14 | CAD 3,57 | +%1,71 | CAD 3,47 | CAD 3,69 | CAD 3,39 | 851,80K |
| 2026-09-11 | CAD 3,51 | +%1,15 | CAD 3,53 | CAD 3,63 | CAD 3,51 | 146,00K |
| 2026-09-10 | CAD 3,47 | -%4,93 | CAD 3,60 | CAD 3,61 | CAD 3,47 | 204,40K |
| 2026-09-09 | CAD 3,65 | +%2,53 | CAD 3,55 | CAD 3,70 | CAD 3,55 | 579,30K |
| 2026-09-08 | CAD 3,56 | +%1,14 | CAD 3,52 | CAD 3,62 | CAD 3,52 | 351,50K |
| 2026-09-04 | CAD 3,52 | -%0,85 | CAD 3,50 | CAD 3,55 | CAD 3,45 | 173,30K |
| 2026-09-03 | CAD 3,55 | +%0,28 | CAD 3,56 | CAD 3,62 | CAD 3,51 | 255,10K |
| 2026-09-02 | CAD 3,54 | +%5,67 | CAD 3,39 | CAD 3,56 | CAD 3,38 | 384,80K |
| 2026-09-01 | CAD 3,35 | -%4,83 | CAD 3,44 | CAD 3,45 | CAD 3,35 | 171,40K |
| 2026-08-31 | CAD 3,52 | -%3,03 | CAD 3,59 | CAD 3,60 | CAD 3,47 | 128,90K |
| 2026-08-28 | CAD 3,63 | -%1,36 | CAD 3,69 | CAD 3,69 | CAD 3,51 | 482,20K |
| 2026-08-27 | CAD 3,68 | +%1,10 | CAD 3,66 | CAD 3,69 | CAD 3,57 | 379,20K |
| 2026-08-26 | CAD 3,64 | -%1,89 | CAD 3,71 | CAD 3,75 | CAD 3,63 | 495,60K |
| 2026-08-25 | CAD 3,71 | -%1,85 | CAD 3,71 | CAD 3,82 | CAD 3,71 | 436,50K |
| 2026-08-24 | CAD 3,78 | +%0,80 | CAD 3,78 | CAD 3,85 | CAD 3,71 | 257,10K |
| 2026-08-21 | CAD 3,75 | %0,00 | CAD 3,79 | CAD 3,90 | CAD 3,75 | 311,30K |
| 2026-08-20 | CAD 3,75 | +%4,17 | CAD 3,60 | CAD 3,77 | CAD 3,49 | 587,70K |
| 2026-08-19 | CAD 3,60 | +%4,05 | CAD 3,51 | CAD 3,62 | CAD 3,44 | 502,30K |
| 2026-08-18 | CAD 3,46 | -%2,54 | CAD 3,51 | CAD 3,58 | CAD 3,41 | 287,80K |
| 2026-08-17 | CAD 3,55 | -%2,20 | CAD 3,63 | CAD 3,79 | CAD 3,54 | 964,20K |
| 2026-08-14 | CAD 3,63 | +%1,97 | CAD 3,54 | CAD 3,72 | CAD 3,54 | 448,10K |
| 2026-08-13 | CAD 3,56 | -%0,84 | CAD 3,53 | CAD 3,59 | CAD 3,47 | 426,00K |
| 2026-08-12 | CAD 3,59 | +%8,79 | CAD 3,35 | CAD 3,59 | CAD 3,34 | 647,70K |
| 2026-08-11 | CAD 3,30 | +%0,92 | CAD 3,29 | CAD 3,34 | CAD 3,23 | 261,70K |
| 2026-08-10 | CAD 3,27 | +%4,81 | CAD 3,18 | CAD 3,27 | CAD 3,08 | 417,60K |
| 2026-08-07 | CAD 3,12 | -%1,27 | CAD 3,17 | CAD 3,33 | CAD 3,12 | 316,30K |
| 2026-08-06 | CAD 3,16 | +%5,33 | CAD 3,04 | CAD 3,17 | CAD 2,96 | 321,00K |
| 2026-08-05 | CAD 3,00 | +%1,01 | CAD 3,02 | CAD 3,12 | CAD 3,00 | 322,20K |
| 2026-08-04 | CAD 2,97 | +%5,88 | CAD 2,83 | CAD 2,98 | CAD 2,78 | 514,50K |
| 2026-07-31 | CAD 2,81 | -%2,26 | CAD 2,86 | CAD 2,86 | CAD 2,75 | 115,80K |
| 2026-07-30 | CAD 2,87 | +%9,54 | CAD 2,66 | CAD 2,90 | CAD 2,66 | 206,60K |
| 2026-07-29 | CAD 2,62 | -%3,32 | CAD 2,74 | CAD 2,77 | CAD 2,58 | 195,50K |
| 2026-07-28 | CAD 2,71 | -%1,45 | CAD 2,77 | CAD 2,77 | CAD 2,55 | 491,10K |
| 2026-07-27 | CAD 2,75 | -%1,43 | CAD 2,84 | CAD 2,86 | CAD 2,73 | 201,30K |
| 2026-07-24 | CAD 2,79 | -%2,45 | CAD 2,88 | CAD 2,88 | CAD 2,77 | 238,70K |
| 2026-07-23 | CAD 2,86 | -%5,30 | CAD 2,91 | CAD 2,97 | CAD 2,81 | 112,80K |
| 2026-07-22 | CAD 3,02 | +%4,50 | CAD 2,95 | CAD 3,10 | CAD 2,95 | 195,90K |
| 2026-07-21 | CAD 2,89 | +%4,71 | CAD 2,86 | CAD 2,95 | CAD 2,80 | 205,80K |
| 2026-07-20 | CAD 2,76 | +%4,15 | CAD 2,72 | CAD 2,80 | CAD 2,71 | 133,70K |
| 2026-07-17 | CAD 2,65 | +%1,53 | CAD 2,66 | CAD 2,78 | CAD 2,60 | 127,90K |
| 2026-07-16 | CAD 2,61 | -%1,88 | CAD 2,71 | CAD 2,72 | CAD 2,61 | 103,70K |
| 2026-07-15 | CAD 2,66 | -%8,28 | CAD 2,88 | CAD 2,93 | CAD 2,66 | 202,80K |
| 2026-07-14 | CAD 2,90 | +%5,07 | CAD 2,76 | CAD 2,90 | CAD 2,76 | 152,10K |
| 2026-07-13 | CAD 2,76 | -%3,83 | CAD 2,90 | CAD 2,92 | CAD 2,75 | 126,30K |
| 2026-07-10 | CAD 2,87 | -%1,71 | CAD 2,95 | CAD 2,99 | CAD 2,87 | 94,80K |
| 2026-07-09 | CAD 2,92 | -%1,35 | CAD 2,96 | CAD 3,07 | CAD 2,91 | 233,20K |
| 2026-07-08 | CAD 2,96 | +%3,50 | CAD 2,85 | CAD 2,97 | CAD 2,80 | 318,00K |
| 2026-07-07 | CAD 2,86 | -%6,54 | CAD 3,03 | CAD 3,03 | CAD 2,81 | 182,60K |
| 2026-07-06 | CAD 3,06 | -%4,67 | CAD 3,23 | CAD 3,23 | CAD 3,03 | 110,90K |
| 2026-07-03 | CAD 3,21 | +%2,56 | CAD 3,13 | CAD 3,32 | CAD 3,13 | 131,60K |
| 2026-07-02 | CAD 3,13 | +%7,56 | CAD 2,93 | CAD 3,19 | CAD 2,93 | 477,60K |
| 2026-06-30 | CAD 2,91 | %0,00 | CAD 2,92 | CAD 2,95 | CAD 2,85 | 107,00K |
| 2026-06-29 | CAD 2,91 | +%0,34 | CAD 2,88 | CAD 2,95 | CAD 2,80 | 99,60K |
| 2026-06-26 | CAD 2,90 | +%3,57 | CAD 2,80 | CAD 2,97 | CAD 2,80 | 192,10K |
| 2026-06-25 | CAD 2,80 | +%0,36 | CAD 2,80 | CAD 2,91 | CAD 2,75 | 198,40K |
| 2026-06-24 | CAD 2,79 | -%5,10 | CAD 2,85 | CAD 2,86 | CAD 2,74 | 229,10K |
| 2026-06-23 | CAD 2,94 | -%5,16 | CAD 2,99 | CAD 3,02 | CAD 2,90 | 204,40K |
| 2026-06-22 | CAD 3,10 | +%0,65 | CAD 3,13 | CAD 3,13 | CAD 3,03 | 122,70K |
| 2026-06-19 | CAD 3,08 | -%2,53 | CAD 3,11 | CAD 3,12 | CAD 3,05 | 103,10K |
| 2026-06-18 | CAD 3,16 | -%0,32 | CAD 3,17 | CAD 3,25 | CAD 3,11 | 436,50K |
| 2026-06-17 | CAD 3,17 | +%1,60 | CAD 3,22 | CAD 3,47 | CAD 3,12 | 564,40K |
| 2026-06-16 | CAD 3,12 | +%5,58 | CAD 2,99 | CAD 3,20 | CAD 2,98 | 662,20K |
| 2026-06-15 | CAD 2,95 | +%3,68 | CAD 2,95 | CAD 3,03 | CAD 2,94 | 247,70K |
| 2026-06-12 | CAD 2,85 | +%1,79 | CAD 2,81 | CAD 3,00 | CAD 2,74 | 322,70K |
| 2026-06-11 | CAD 2,80 | +%4,48 | CAD 2,65 | CAD 2,84 | CAD 2,63 | 287,60K |
| 2026-06-10 | CAD 2,68 | -%5,30 | CAD 2,73 | CAD 2,83 | CAD 2,67 | 343,50K |
| 2026-06-09 | CAD 2,83 | -%5,67 | CAD 2,96 | CAD 2,96 | CAD 2,77 | 630,20K |
| 2026-06-08 | CAD 3,00 | -%4,15 | CAD 3,17 | CAD 3,21 | CAD 2,91 | 568,40K |
| 2026-06-05 | CAD 3,13 | -%9,54 | CAD 3,44 | CAD 3,45 | CAD 3,12 | 921,90K |
| 2026-06-04 | CAD 3,46 | +%2,37 | CAD 3,41 | CAD 3,56 | CAD 3,39 | 561,60K |
| 2026-06-03 | CAD 3,38 | -%3,43 | CAD 3,45 | CAD 3,48 | CAD 3,33 | 292,80K |
| 2026-06-02 | CAD 3,50 | -%2,78 | CAD 3,60 | CAD 3,62 | CAD 3,41 | 191,80K |
| 2026-06-01 | CAD 3,60 | +%1,98 | CAD 3,48 | CAD 3,65 | CAD 3,17 | 383,60K |
| 2026-05-29 | CAD 3,53 | +%3,22 | CAD 3,49 | CAD 3,59 | CAD 3,42 | 286,50K |
| 2026-05-28 | CAD 3,42 | +%0,59 | CAD 3,37 | CAD 3,50 | CAD 3,30 | 177,00K |
| 2026-05-27 | CAD 3,40 | %0,00 | CAD 3,38 | CAD 3,43 | CAD 3,33 | 239,00K |
| 2026-05-26 | CAD 3,40 | +%0,29 | CAD 3,31 | CAD 3,46 | CAD 3,28 | 280,30K |