Tectonic Metals, Inc. TECT
TSXV · Kanada · Enerji Dışı Mineraller
CAD 1,97-0,06 (-%2,96)
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 1,97 | -%2,96 | CAD 2,04 | CAD 2,04 | CAD 1,96 | 27,10K |
| 2026-09-30 | CAD 2,03 | -%0,98 | CAD 2,06 | CAD 2,08 | CAD 2,02 | 36,61K |
| 2026-09-29 | CAD 2,05 | -%3,30 | CAD 2,09 | CAD 2,11 | CAD 2,00 | 135,73K |
| 2026-09-28 | CAD 2,12 | -%1,85 | CAD 2,12 | CAD 2,12 | CAD 2,08 | 40,67K |
| 2026-09-25 | CAD 2,16 | -%0,46 | CAD 2,20 | CAD 2,20 | CAD 2,14 | 28,70K |
| 2026-09-24 | CAD 2,17 | -%1,81 | CAD 2,20 | CAD 2,21 | CAD 2,15 | 127,00K |
| 2026-09-23 | CAD 2,21 | -%2,43 | CAD 2,29 | CAD 2,29 | CAD 2,17 | 19,29K |
| 2026-09-22 | CAD 2,27 | +%0,67 | CAD 2,25 | CAD 2,28 | CAD 2,22 | 54,51K |
| 2026-09-21 | CAD 2,25 | +%3,21 | CAD 2,27 | CAD 2,30 | CAD 2,19 | 163,10K |
| 2026-09-18 | CAD 2,18 | +%1,40 | CAD 2,19 | CAD 2,24 | CAD 2,09 | 186,90K |
| 2026-09-17 | CAD 2,15 | +%5,91 | CAD 2,06 | CAD 2,17 | CAD 2,06 | 64,50K |
| 2026-09-16 | CAD 2,03 | -%4,25 | CAD 2,13 | CAD 2,13 | CAD 2,01 | 115,87K |
| 2026-09-15 | CAD 2,12 | -%1,85 | CAD 2,12 | CAD 2,16 | CAD 2,05 | 65,30K |
| 2026-09-14 | CAD 2,16 | -%2,26 | CAD 2,22 | CAD 2,22 | CAD 2,13 | 40,78K |
| 2026-09-11 | CAD 2,21 | -%0,45 | CAD 2,22 | CAD 2,24 | CAD 2,18 | 76,06K |
| 2026-09-10 | CAD 2,22 | -%3,48 | CAD 2,21 | CAD 2,25 | CAD 2,05 | 210,45K |
| 2026-09-09 | CAD 2,30 | -%0,86 | CAD 2,35 | CAD 2,36 | CAD 2,30 | 78,92K |
| 2026-09-08 | CAD 2,32 | -%0,85 | CAD 2,37 | CAD 2,38 | CAD 2,32 | 140,11K |
| 2026-09-04 | CAD 2,34 | -%5,26 | CAD 2,46 | CAD 2,46 | CAD 2,34 | 108,78K |
| 2026-09-03 | CAD 2,47 | +%1,23 | CAD 2,47 | CAD 2,51 | CAD 2,43 | 90,43K |
| 2026-09-02 | CAD 2,44 | -%0,81 | CAD 2,46 | CAD 2,55 | CAD 2,43 | 15,17K |
| 2026-09-01 | CAD 2,46 | -%3,53 | CAD 2,42 | CAD 2,51 | CAD 2,36 | 136,21K |
| 2026-08-31 | CAD 2,55 | %0,00 | CAD 2,54 | CAD 2,59 | CAD 2,52 | 31,43K |
| 2026-08-28 | CAD 2,55 | -%1,16 | CAD 2,59 | CAD 2,59 | CAD 2,52 | 68,91K |
| 2026-08-27 | CAD 2,58 | -%3,73 | CAD 2,68 | CAD 2,68 | CAD 2,50 | 180,81K |
| 2026-08-26 | CAD 2,68 | -%1,83 | CAD 2,70 | CAD 2,71 | CAD 2,62 | 23,70K |
| 2026-08-25 | CAD 2,73 | +%1,87 | CAD 2,72 | CAD 2,75 | CAD 2,51 | 200,31K |
| 2026-08-24 | CAD 2,68 | +%7,20 | CAD 2,59 | CAD 2,70 | CAD 2,58 | 210,29K |
| 2026-08-21 | CAD 2,50 | +%4,60 | CAD 2,42 | CAD 2,50 | CAD 2,28 | 118,95K |
| 2026-08-20 | CAD 2,39 | +%1,70 | CAD 2,34 | CAD 2,39 | CAD 2,28 | 23,90K |
| 2026-08-19 | CAD 2,35 | +%2,62 | CAD 2,31 | CAD 2,38 | CAD 2,27 | 199,87K |
| 2026-08-18 | CAD 2,29 | -%2,14 | CAD 2,30 | CAD 2,33 | CAD 2,26 | 222,42K |
| 2026-08-17 | CAD 2,34 | +%5,41 | CAD 2,24 | CAD 2,35 | CAD 2,24 | 79,80K |
| 2026-08-14 | CAD 2,22 | -%1,33 | CAD 2,27 | CAD 2,27 | CAD 2,12 | 65,95K |
| 2026-08-13 | CAD 2,25 | -%4,86 | CAD 2,31 | CAD 2,34 | CAD 2,22 | 38,10K |
| 2026-08-12 | CAD 2,37 | +%0,64 | CAD 2,36 | CAD 2,39 | CAD 2,32 | 34,60K |
| 2026-08-11 | CAD 2,35 | -%1,67 | CAD 2,39 | CAD 2,40 | CAD 2,29 | 41,81K |
| 2026-08-10 | CAD 2,39 | +%5,75 | CAD 2,37 | CAD 2,39 | CAD 2,27 | 89,14K |
| 2026-08-07 | CAD 2,26 | +%0,44 | CAD 2,26 | CAD 2,36 | CAD 2,22 | 102,15K |
| 2026-08-06 | CAD 2,25 | +%1,81 | CAD 2,26 | CAD 2,26 | CAD 2,20 | 10,92K |
| 2026-08-05 | CAD 2,21 | +%4,25 | CAD 2,17 | CAD 2,27 | CAD 2,17 | 88,95K |
| 2026-08-04 | CAD 2,12 | +%4,95 | CAD 2,12 | CAD 2,20 | CAD 2,12 | 87,34K |
| 2026-07-31 | CAD 2,02 | -%3,81 | CAD 2,08 | CAD 2,08 | CAD 2,01 | 37,71K |
| 2026-07-30 | CAD 2,10 | +%2,44 | CAD 2,05 | CAD 2,17 | CAD 2,04 | 51,75K |
| 2026-07-29 | CAD 2,05 | -%1,44 | CAD 2,10 | CAD 2,10 | CAD 2,00 | 89,33K |
| 2026-07-28 | CAD 2,08 | +%0,48 | CAD 2,07 | CAD 2,11 | CAD 2,02 | 109,48K |
| 2026-07-27 | CAD 2,07 | -%0,48 | CAD 2,08 | CAD 2,13 | CAD 2,07 | 50,92K |
| 2026-07-24 | CAD 2,08 | %0,00 | CAD 2,04 | CAD 2,10 | CAD 2,04 | 20,78K |
| 2026-07-23 | CAD 2,08 | -%1,89 | CAD 2,11 | CAD 2,12 | CAD 2,04 | 46,55K |
| 2026-07-22 | CAD 2,12 | +%0,95 | CAD 2,14 | CAD 2,18 | CAD 2,09 | 163,93K |
| 2026-07-21 | CAD 2,10 | -%1,41 | CAD 2,07 | CAD 2,19 | CAD 2,07 | 98,56K |
| 2026-07-20 | CAD 2,13 | +%2,40 | CAD 2,13 | CAD 2,13 | CAD 2,09 | 89,60K |
| 2026-07-17 | CAD 2,08 | +%4,52 | CAD 1,99 | CAD 2,16 | CAD 1,94 | 77,35K |
| 2026-07-16 | CAD 1,99 | -%5,24 | CAD 2,05 | CAD 2,05 | CAD 1,95 | 90,35K |
| 2026-07-15 | CAD 2,10 | %0,00 | CAD 2,12 | CAD 2,12 | CAD 2,08 | 16,03K |
| 2026-07-14 | CAD 2,10 | +%2,44 | CAD 2,04 | CAD 2,20 | CAD 2,04 | 71,48K |
| 2026-07-13 | CAD 2,05 | -%4,65 | CAD 2,15 | CAD 2,15 | CAD 2,03 | 64,95K |
| 2026-07-10 | CAD 2,15 | -%1,38 | CAD 2,18 | CAD 2,18 | CAD 2,14 | 12,30K |
| 2026-07-09 | CAD 2,18 | +%6,86 | CAD 2,11 | CAD 2,19 | CAD 2,09 | 59,47K |
| 2026-07-08 | CAD 2,04 | -%6,42 | CAD 2,18 | CAD 2,18 | CAD 2,00 | 199,36K |
| 2026-07-07 | CAD 2,18 | -%4,80 | CAD 2,29 | CAD 2,35 | CAD 2,12 | 148,34K |
| 2026-07-06 | CAD 2,29 | -%2,55 | CAD 2,35 | CAD 2,35 | CAD 2,26 | 25,83K |
| 2026-07-03 | CAD 2,35 | +%2,62 | CAD 2,40 | CAD 2,40 | CAD 2,35 | 6,00K |
| 2026-07-02 | CAD 2,29 | +%4,09 | CAD 2,21 | CAD 2,40 | CAD 2,21 | 65,76K |
| 2026-06-30 | CAD 2,20 | +%0,46 | CAD 2,19 | CAD 2,20 | CAD 2,14 | 21,33K |
| 2026-06-29 | CAD 2,19 | +%0,46 | CAD 2,17 | CAD 2,29 | CAD 2,15 | 14,89K |
| 2026-06-26 | CAD 2,18 | +%2,35 | CAD 2,18 | CAD 2,23 | CAD 2,17 | 35,85K |
| 2026-06-25 | CAD 2,13 | +%2,90 | CAD 2,10 | CAD 2,14 | CAD 2,10 | 5,10K |
| 2026-06-24 | CAD 2,07 | -%6,76 | CAD 2,13 | CAD 2,18 | CAD 2,01 | 97,77K |
| 2026-06-23 | CAD 2,22 | -%5,93 | CAD 2,25 | CAD 2,27 | CAD 2,20 | 95,37K |
| 2026-06-22 | CAD 2,36 | +%3,51 | CAD 2,30 | CAD 2,38 | CAD 2,24 | 41,33K |
| 2026-06-19 | CAD 2,28 | +%0,88 | CAD 2,20 | CAD 2,28 | CAD 2,20 | 15,34K |
| 2026-06-18 | CAD 2,26 | %0,00 | CAD 2,24 | CAD 2,29 | CAD 2,21 | 66,10K |
| 2026-06-17 | CAD 2,26 | -%8,50 | CAD 2,50 | CAD 2,50 | CAD 2,26 | 60,95K |
| 2026-06-16 | CAD 2,47 | +%1,65 | CAD 2,44 | CAD 2,47 | CAD 2,41 | 39,54K |
| 2026-06-15 | CAD 2,43 | +%5,65 | CAD 2,55 | CAD 2,55 | CAD 2,37 | 71,42K |
| 2026-06-12 | CAD 2,30 | +%6,48 | CAD 2,19 | CAD 2,38 | CAD 2,18 | 258,65K |
| 2026-06-11 | CAD 2,16 | +%2,86 | CAD 2,11 | CAD 2,22 | CAD 2,01 | 159,46K |
| 2026-06-10 | CAD 2,10 | -%4,11 | CAD 2,19 | CAD 2,20 | CAD 1,98 | 369,01K |
| 2026-06-09 | CAD 2,19 | -%4,78 | CAD 2,28 | CAD 2,32 | CAD 2,18 | 134,94K |
| 2026-06-08 | CAD 2,30 | -%0,43 | CAD 2,28 | CAD 2,36 | CAD 2,24 | 60,41K |
| 2026-06-05 | CAD 2,31 | -%6,48 | CAD 2,45 | CAD 2,45 | CAD 2,20 | 176,81K |
| 2026-06-04 | CAD 2,47 | -%5,00 | CAD 2,59 | CAD 2,59 | CAD 2,47 | 31,38K |
| 2026-06-03 | CAD 2,60 | %0,00 | CAD 2,59 | CAD 2,70 | CAD 2,53 | 291,47K |
| 2026-06-02 | CAD 2,60 | +%1,96 | CAD 2,59 | CAD 2,60 | CAD 2,53 | 70,40K |
| 2026-06-01 | CAD 2,55 | -%1,16 | CAD 2,54 | CAD 2,60 | CAD 2,50 | 108,47K |
| 2026-05-29 | CAD 2,58 | +%10,73 | CAD 2,37 | CAD 2,60 | CAD 2,26 | 179,81K |
| 2026-05-28 | CAD 2,33 | +%0,43 | CAD 2,30 | CAD 2,35 | CAD 2,26 | 115,72K |
| 2026-05-27 | CAD 2,32 | -%3,93 | CAD 2,47 | CAD 2,47 | CAD 2,31 | 57,91K |
| 2026-05-26 | CAD 2,41 | +%1,47 | CAD 2,40 | CAD 2,47 | CAD 2,37 | 52,83K |