Trekor Metals Limited TKO
TSX · Kanada · Enerji Dışı Mineraller
CAD 11,89-0,75 (-%5,93)
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 11,89 | -%5,93 | CAD 12,56 | CAD 12,63 | CAD 11,81 | 1,63M |
| 2026-09-30 | CAD 12,64 | +%0,64 | CAD 12,59 | CAD 13,04 | CAD 12,50 | 1,14M |
| 2026-09-29 | CAD 12,56 | +%0,80 | CAD 12,71 | CAD 12,72 | CAD 12,18 | 989,70K |
| 2026-09-28 | CAD 12,46 | +%2,13 | CAD 11,73 | CAD 12,56 | CAD 11,67 | 1,01M |
| 2026-09-25 | CAD 12,20 | -%3,48 | CAD 12,67 | CAD 12,69 | CAD 11,97 | 1,64M |
| 2026-09-24 | CAD 12,64 | -%0,71 | CAD 12,56 | CAD 12,70 | CAD 12,32 | 902,90K |
| 2026-09-23 | CAD 12,73 | -%3,12 | CAD 12,75 | CAD 12,85 | CAD 12,32 | 1,28M |
| 2026-09-22 | CAD 13,14 | +%8,33 | CAD 12,32 | CAD 13,19 | CAD 12,27 | 1,53M |
| 2026-09-21 | CAD 12,13 | +%0,25 | CAD 12,25 | CAD 12,25 | CAD 11,75 | 1,08M |
| 2026-09-18 | CAD 12,10 | +%3,24 | CAD 11,75 | CAD 12,11 | CAD 11,69 | 1,54M |
| 2026-09-17 | CAD 11,72 | +%5,59 | CAD 11,52 | CAD 11,76 | CAD 11,46 | 732,50K |
| 2026-09-16 | CAD 11,10 | +%0,27 | CAD 11,25 | CAD 11,31 | CAD 10,90 | 1,25M |
| 2026-09-15 | CAD 11,07 | +%1,93 | CAD 10,91 | CAD 11,09 | CAD 10,82 | 890,10K |
| 2026-09-14 | CAD 10,86 | -%3,12 | CAD 10,80 | CAD 10,93 | CAD 10,51 | 860,20K |
| 2026-09-11 | CAD 11,21 | +%0,90 | CAD 11,31 | CAD 11,41 | CAD 11,10 | 537,10K |
| 2026-09-10 | CAD 11,11 | -%9,89 | CAD 11,63 | CAD 11,63 | CAD 11,02 | 1,53M |
| 2026-09-09 | CAD 12,33 | +%0,41 | CAD 12,35 | CAD 12,46 | CAD 12,07 | 1,48M |
| 2026-09-08 | CAD 12,28 | +%5,05 | CAD 12,01 | CAD 12,59 | CAD 12,01 | 1,53M |
| 2026-09-04 | CAD 11,69 | +%0,69 | CAD 11,49 | CAD 11,79 | CAD 11,40 | 581,40K |
| 2026-09-03 | CAD 11,61 | +%0,78 | CAD 11,87 | CAD 11,87 | CAD 11,41 | 1,06M |
| 2026-09-02 | CAD 11,52 | -%1,96 | CAD 11,93 | CAD 12,02 | CAD 11,47 | 980,50K |
| 2026-09-01 | CAD 11,75 | -%6,45 | CAD 12,18 | CAD 12,32 | CAD 11,71 | 1,44M |
| 2026-08-31 | CAD 12,56 | -%1,72 | CAD 12,78 | CAD 12,79 | CAD 12,34 | 1,39M |
| 2026-08-28 | CAD 12,78 | -%4,91 | CAD 13,51 | CAD 13,60 | CAD 12,67 | 937,20K |
| 2026-08-27 | CAD 13,44 | +%4,84 | CAD 12,80 | CAD 13,48 | CAD 12,80 | 2,16M |
| 2026-08-26 | CAD 12,82 | -%2,58 | CAD 13,03 | CAD 13,11 | CAD 12,80 | 986,60K |
| 2026-08-25 | CAD 13,16 | +%1,78 | CAD 12,81 | CAD 13,29 | CAD 12,79 | 866,70K |
| 2026-08-24 | CAD 12,93 | +%2,29 | CAD 12,72 | CAD 12,98 | CAD 12,50 | 1,01M |
| 2026-08-21 | CAD 12,64 | +%5,51 | CAD 12,41 | CAD 12,82 | CAD 12,24 | 1,33M |
| 2026-08-20 | CAD 11,98 | +%2,39 | CAD 11,55 | CAD 12,01 | CAD 11,33 | 728,50K |
| 2026-08-19 | CAD 11,70 | +%0,86 | CAD 12,08 | CAD 12,19 | CAD 11,58 | 901,40K |
| 2026-08-18 | CAD 11,60 | -%4,29 | CAD 11,86 | CAD 11,97 | CAD 11,49 | 519,70K |
| 2026-08-17 | CAD 12,12 | +%4,39 | CAD 11,71 | CAD 12,20 | CAD 11,69 | 1,39M |
| 2026-08-14 | CAD 11,61 | -%1,02 | CAD 11,76 | CAD 11,97 | CAD 11,59 | 504,40K |
| 2026-08-13 | CAD 11,73 | -%3,77 | CAD 12,05 | CAD 12,05 | CAD 11,57 | 1,32M |
| 2026-08-12 | CAD 12,19 | -%0,65 | CAD 12,46 | CAD 12,62 | CAD 12,12 | 1,38M |
| 2026-08-11 | CAD 12,27 | +%0,33 | CAD 12,36 | CAD 12,39 | CAD 12,08 | 1,07M |
| 2026-08-10 | CAD 12,23 | +%5,07 | CAD 11,65 | CAD 12,32 | CAD 11,65 | 2,70M |
| 2026-08-07 | CAD 11,64 | +%0,52 | CAD 11,77 | CAD 11,88 | CAD 11,50 | 1,54M |
| 2026-08-06 | CAD 11,58 | +%0,61 | CAD 11,75 | CAD 12,44 | CAD 11,20 | 2,15M |
| 2026-08-05 | CAD 11,51 | +%4,54 | CAD 11,24 | CAD 11,65 | CAD 11,24 | 1,26M |
| 2026-08-04 | CAD 11,01 | +%16,38 | CAD 10,12 | CAD 11,05 | CAD 10,12 | 2,05M |
| 2026-07-31 | CAD 9,46 | -%4,15 | CAD 9,91 | CAD 9,91 | CAD 9,22 | 1,50M |
| 2026-07-30 | CAD 9,87 | +%4,44 | CAD 9,90 | CAD 9,98 | CAD 9,57 | 1,02M |
| 2026-07-29 | CAD 9,45 | -%2,68 | CAD 9,54 | CAD 9,84 | CAD 9,26 | 1,07M |
| 2026-07-28 | CAD 9,71 | -%3,19 | CAD 10,03 | CAD 10,03 | CAD 9,42 | 998,50K |
| 2026-07-27 | CAD 10,03 | +%1,52 | CAD 10,07 | CAD 10,09 | CAD 9,56 | 1,11M |
| 2026-07-24 | CAD 9,88 | -%3,52 | CAD 10,38 | CAD 10,38 | CAD 9,83 | 1,55M |
| 2026-07-23 | CAD 10,24 | -%4,03 | CAD 10,35 | CAD 10,73 | CAD 10,19 | 1,75M |
| 2026-07-22 | CAD 10,67 | -%1,93 | CAD 10,90 | CAD 10,99 | CAD 10,52 | 1,45M |
| 2026-07-21 | CAD 10,88 | +%10,23 | CAD 10,29 | CAD 10,96 | CAD 10,25 | 990,10K |
| 2026-07-20 | CAD 9,87 | +%3,79 | CAD 9,65 | CAD 9,88 | CAD 9,52 | 845,80K |
| 2026-07-17 | CAD 9,51 | -%1,86 | CAD 9,30 | CAD 9,62 | CAD 9,13 | 1,48M |
| 2026-07-16 | CAD 9,69 | -%7,36 | CAD 10,21 | CAD 10,21 | CAD 9,54 | 1,33M |
| 2026-07-15 | CAD 10,46 | -%6,44 | CAD 11,24 | CAD 11,43 | CAD 10,24 | 1,33M |
| 2026-07-14 | CAD 11,18 | +%12,25 | CAD 10,31 | CAD 11,30 | CAD 10,31 | 1,54M |
| 2026-07-13 | CAD 9,96 | -%3,39 | CAD 10,14 | CAD 10,43 | CAD 9,86 | 1,09M |
| 2026-07-10 | CAD 10,31 | +%4,04 | CAD 9,79 | CAD 10,43 | CAD 9,77 | 809,80K |
| 2026-07-09 | CAD 9,91 | +%7,95 | CAD 9,47 | CAD 9,96 | CAD 9,32 | 1,15M |
| 2026-07-08 | CAD 9,18 | -%0,97 | CAD 9,05 | CAD 9,22 | CAD 8,65 | 1,34M |
| 2026-07-07 | CAD 9,27 | -%6,27 | CAD 9,70 | CAD 9,72 | CAD 9,21 | 1,33M |
| 2026-07-06 | CAD 9,89 | -%0,10 | CAD 9,99 | CAD 10,02 | CAD 9,71 | 918,90K |
| 2026-07-03 | CAD 9,90 | +%1,02 | CAD 9,95 | CAD 10,03 | CAD 9,88 | 149,30K |
| 2026-07-02 | CAD 9,80 | +%0,20 | CAD 9,95 | CAD 10,30 | CAD 9,64 | 1,71M |
| 2026-06-30 | CAD 9,78 | +%8,19 | CAD 9,19 | CAD 9,83 | CAD 9,01 | 1,88M |
| 2026-06-29 | CAD 9,04 | -%1,09 | CAD 9,25 | CAD 9,25 | CAD 8,91 | 1,91M |
| 2026-06-26 | CAD 9,14 | -%1,83 | CAD 9,26 | CAD 9,51 | CAD 9,10 | 1,32M |
| 2026-06-25 | CAD 9,31 | +%2,87 | CAD 9,36 | CAD 9,48 | CAD 9,08 | 790,80K |
| 2026-06-24 | CAD 9,05 | -%4,84 | CAD 9,21 | CAD 9,38 | CAD 8,92 | 958,40K |
| 2026-06-23 | CAD 9,51 | -%3,84 | CAD 9,40 | CAD 9,71 | CAD 9,21 | 1,55M |
| 2026-06-22 | CAD 9,89 | -%2,08 | CAD 10,09 | CAD 10,17 | CAD 9,72 | 908,20K |
| 2026-06-19 | CAD 10,10 | %0,00 | CAD 10,03 | CAD 10,14 | CAD 9,93 | 518,30K |
| 2026-06-18 | CAD 10,10 | -%3,44 | CAD 10,47 | CAD 10,55 | CAD 9,93 | 823,80K |
| 2026-06-17 | CAD 10,46 | -%4,47 | CAD 10,89 | CAD 11,20 | CAD 10,40 | 1,69M |
| 2026-06-16 | CAD 10,95 | +%0,55 | CAD 10,90 | CAD 11,19 | CAD 10,88 | 1,29M |
| 2026-06-15 | CAD 10,89 | +%4,01 | CAD 11,00 | CAD 11,40 | CAD 10,79 | 1,11M |
| 2026-06-12 | CAD 10,47 | +%9,98 | CAD 9,74 | CAD 10,52 | CAD 9,67 | 2,04M |
| 2026-06-11 | CAD 9,52 | +%5,66 | CAD 9,15 | CAD 9,58 | CAD 9,02 | 657,30K |
| 2026-06-10 | CAD 9,01 | -%1,64 | CAD 8,93 | CAD 9,25 | CAD 8,93 | 844,90K |
| 2026-06-09 | CAD 9,16 | -%2,66 | CAD 9,66 | CAD 9,68 | CAD 8,78 | 785,40K |
| 2026-06-08 | CAD 9,41 | +%1,51 | CAD 9,59 | CAD 9,66 | CAD 9,36 | 1,11M |
| 2026-06-05 | CAD 9,27 | -%12,63 | CAD 10,17 | CAD 10,17 | CAD 9,23 | 1,44M |
| 2026-06-04 | CAD 10,61 | -%1,94 | CAD 10,80 | CAD 10,84 | CAD 10,51 | 1,06M |
| 2026-06-03 | CAD 10,82 | -%5,83 | CAD 11,24 | CAD 11,31 | CAD 10,71 | 845,90K |
| 2026-06-02 | CAD 11,49 | +%4,84 | CAD 11,14 | CAD 11,55 | CAD 11,02 | 1,20M |
| 2026-06-01 | CAD 10,96 | +%6,93 | CAD 10,30 | CAD 11,09 | CAD 10,12 | 1,16M |
| 2026-05-29 | CAD 10,25 | +%2,71 | CAD 9,99 | CAD 10,31 | CAD 9,83 | 1,85M |
| 2026-05-28 | CAD 9,98 | +%3,42 | CAD 9,53 | CAD 10,08 | CAD 9,48 | 745,90K |
| 2026-05-27 | CAD 9,65 | -%1,03 | CAD 9,61 | CAD 9,75 | CAD 9,38 | 1,01M |
| 2026-05-26 | CAD 9,75 | +%0,93 | CAD 9,50 | CAD 9,78 | CAD 9,50 | 615,20K |