American Tungsten Corp. TUNG
TSXV · Kanada · Enerji Dışı Mineraller
CAD 1,79+0,01 (+%0,56)
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 1,79 | +%0,56 | CAD 1,78 | CAD 1,84 | CAD 1,77 | 25,80K |
| 2026-10-01 | CAD 1,78 | -%0,56 | CAD 1,79 | CAD 1,83 | CAD 1,71 | 44,30K |
| 2026-09-30 | CAD 1,79 | -%1,10 | CAD 1,90 | CAD 1,90 | CAD 1,76 | 35,80K |
| 2026-09-29 | CAD 1,81 | -%5,24 | CAD 1,90 | CAD 1,90 | CAD 1,79 | 87,40K |
| 2026-09-28 | CAD 1,91 | -%8,61 | CAD 2,13 | CAD 2,13 | CAD 1,80 | 171,60K |
| 2026-09-25 | CAD 2,09 | -%2,79 | CAD 2,25 | CAD 2,25 | CAD 2,03 | 85,50K |
| 2026-09-24 | CAD 2,15 | -%3,59 | CAD 2,23 | CAD 2,25 | CAD 2,05 | 79,60K |
| 2026-09-23 | CAD 2,23 | -%1,76 | CAD 2,20 | CAD 2,29 | CAD 2,07 | 121,50K |
| 2026-09-22 | CAD 2,27 | +%14,07 | CAD 1,95 | CAD 2,28 | CAD 1,93 | 333,60K |
| 2026-09-21 | CAD 1,99 | +%4,74 | CAD 2,00 | CAD 2,00 | CAD 1,83 | 107,50K |
| 2026-09-18 | CAD 1,90 | +%0,53 | CAD 1,93 | CAD 1,96 | CAD 1,80 | 116,50K |
| 2026-09-17 | CAD 1,89 | +%2,16 | CAD 1,88 | CAD 1,96 | CAD 1,88 | 42,20K |
| 2026-09-16 | CAD 1,85 | -%9,76 | CAD 2,06 | CAD 2,06 | CAD 1,84 | 138,50K |
| 2026-09-15 | CAD 2,05 | +%0,49 | CAD 2,12 | CAD 2,13 | CAD 1,95 | 133,70K |
| 2026-09-14 | CAD 2,04 | +%5,15 | CAD 2,00 | CAD 2,09 | CAD 1,92 | 313,00K |
| 2026-09-11 | CAD 1,94 | -%6,73 | CAD 2,06 | CAD 2,12 | CAD 1,92 | 152,90K |
| 2026-09-10 | CAD 2,08 | +%1,46 | CAD 2,00 | CAD 2,18 | CAD 1,84 | 228,50K |
| 2026-09-09 | CAD 2,05 | -%2,84 | CAD 2,13 | CAD 2,25 | CAD 2,03 | 461,10K |
| 2026-09-08 | CAD 2,11 | +%14,67 | CAD 1,80 | CAD 2,12 | CAD 1,80 | 752,00K |
| 2026-09-04 | CAD 1,84 | +%4,55 | CAD 1,78 | CAD 1,85 | CAD 1,76 | 257,20K |
| 2026-09-03 | CAD 1,76 | -%2,22 | CAD 1,78 | CAD 1,80 | CAD 1,72 | 204,70K |
| 2026-09-02 | CAD 1,80 | +%13,21 | CAD 1,62 | CAD 1,80 | CAD 1,62 | 340,30K |
| 2026-09-01 | CAD 1,59 | -%4,22 | CAD 1,62 | CAD 1,69 | CAD 1,58 | 150,20K |
| 2026-08-31 | CAD 1,66 | +%6,41 | CAD 1,55 | CAD 1,76 | CAD 1,51 | 301,10K |
| 2026-08-28 | CAD 1,56 | %0,00 | CAD 1,58 | CAD 1,59 | CAD 1,53 | 85,00K |
| 2026-08-27 | CAD 1,56 | -%6,59 | CAD 1,50 | CAD 1,65 | CAD 1,50 | 187,10K |
| 2026-08-26 | CAD 1,67 | -%4,57 | CAD 1,73 | CAD 1,73 | CAD 1,60 | 230,80K |
| 2026-08-25 | CAD 1,75 | +%4,17 | CAD 1,70 | CAD 1,75 | CAD 1,65 | 62,70K |
| 2026-08-24 | CAD 1,68 | +%3,70 | CAD 1,62 | CAD 1,72 | CAD 1,55 | 100,40K |
| 2026-08-21 | CAD 1,62 | -%6,36 | CAD 1,74 | CAD 1,74 | CAD 1,58 | 230,40K |
| 2026-08-20 | CAD 1,73 | +%7,45 | CAD 1,75 | CAD 1,75 | CAD 1,61 | 154,10K |
| 2026-08-19 | CAD 1,61 | +%2,55 | CAD 1,70 | CAD 1,70 | CAD 1,58 | 153,10K |
| 2026-08-18 | CAD 1,57 | -%5,99 | CAD 1,67 | CAD 1,77 | CAD 1,56 | 82,50K |
| 2026-08-17 | CAD 1,67 | -%4,57 | CAD 1,90 | CAD 1,90 | CAD 1,67 | 37,20K |
| 2026-08-14 | CAD 1,75 | +%3,55 | CAD 1,70 | CAD 1,75 | CAD 1,66 | 16,00K |
| 2026-08-13 | CAD 1,69 | -%2,87 | CAD 1,75 | CAD 1,80 | CAD 1,68 | 65,60K |
| 2026-08-12 | CAD 1,74 | -%1,69 | CAD 1,77 | CAD 1,87 | CAD 1,73 | 86,90K |
| 2026-08-11 | CAD 1,77 | +%5,36 | CAD 1,73 | CAD 1,92 | CAD 1,73 | 245,00K |
| 2026-08-10 | CAD 1,68 | +%8,39 | CAD 1,59 | CAD 1,78 | CAD 1,48 | 204,90K |
| 2026-08-07 | CAD 1,55 | +%4,73 | CAD 1,50 | CAD 1,63 | CAD 1,45 | 262,50K |
| 2026-08-06 | CAD 1,48 | %0,00 | CAD 1,49 | CAD 1,50 | CAD 1,40 | 98,40K |
| 2026-08-05 | CAD 1,48 | +%5,71 | CAD 1,40 | CAD 1,50 | CAD 1,39 | 141,60K |
| 2026-08-04 | CAD 1,40 | +%1,45 | CAD 1,43 | CAD 1,50 | CAD 1,35 | 186,10K |
| 2026-07-31 | CAD 1,38 | +%5,34 | CAD 1,40 | CAD 1,40 | CAD 1,27 | 111,40K |
| 2026-07-30 | CAD 1,31 | %0,00 | CAD 1,47 | CAD 1,47 | CAD 1,27 | 145,10K |
| 2026-07-29 | CAD 1,31 | -%4,38 | CAD 1,42 | CAD 1,44 | CAD 1,30 | 207,90K |
| 2026-07-28 | CAD 1,37 | -%12,18 | CAD 1,59 | CAD 1,59 | CAD 1,34 | 145,60K |
| 2026-07-27 | CAD 1,56 | +%1,96 | CAD 1,56 | CAD 1,65 | CAD 1,51 | 76,60K |
| 2026-07-24 | CAD 1,53 | -%6,13 | CAD 1,54 | CAD 1,65 | CAD 1,53 | 43,10K |
| 2026-07-23 | CAD 1,63 | %0,00 | CAD 1,63 | CAD 1,68 | CAD 1,53 | 93,00K |
| 2026-07-22 | CAD 1,63 | %0,00 | CAD 1,63 | CAD 1,76 | CAD 1,58 | 161,40K |
| 2026-07-21 | CAD 1,63 | +%10,88 | CAD 1,48 | CAD 1,64 | CAD 1,47 | 42,20K |
| 2026-07-20 | CAD 1,47 | -%10,37 | CAD 1,54 | CAD 1,61 | CAD 1,47 | 56,70K |
| 2026-07-17 | CAD 1,64 | -%4,09 | CAD 1,66 | CAD 1,66 | CAD 1,49 | 95,40K |
| 2026-07-16 | CAD 1,71 | +%1,18 | CAD 1,85 | CAD 1,85 | CAD 1,57 | 39,00K |
| 2026-07-15 | CAD 1,69 | -%3,98 | CAD 1,71 | CAD 1,83 | CAD 1,69 | 24,20K |
| 2026-07-14 | CAD 1,76 | +%6,67 | CAD 1,60 | CAD 1,85 | CAD 1,60 | 81,50K |
| 2026-07-13 | CAD 1,65 | -%4,07 | CAD 1,69 | CAD 1,74 | CAD 1,59 | 61,80K |
| 2026-07-10 | CAD 1,72 | +%1,78 | CAD 1,90 | CAD 1,90 | CAD 1,72 | 42,30K |
| 2026-07-09 | CAD 1,69 | -%1,17 | CAD 1,69 | CAD 1,81 | CAD 1,69 | 28,60K |
| 2026-07-08 | CAD 1,71 | -%1,16 | CAD 1,72 | CAD 1,77 | CAD 1,69 | 69,00K |
| 2026-07-07 | CAD 1,73 | -%8,95 | CAD 1,90 | CAD 1,90 | CAD 1,71 | 197,20K |
| 2026-07-06 | CAD 1,90 | %0,00 | CAD 1,90 | CAD 1,95 | CAD 1,84 | 54,00K |
| 2026-07-03 | CAD 1,90 | -%1,55 | CAD 1,90 | CAD 2,04 | CAD 1,90 | 9,10K |
| 2026-07-02 | CAD 1,93 | -%5,39 | CAD 2,04 | CAD 2,04 | CAD 1,93 | 51,30K |
| 2026-06-30 | CAD 2,04 | +%6,25 | CAD 1,85 | CAD 2,04 | CAD 1,85 | 109,60K |
| 2026-06-29 | CAD 1,92 | -%1,03 | CAD 1,84 | CAD 2,04 | CAD 1,80 | 208,90K |
| 2026-06-26 | CAD 1,94 | -%1,02 | CAD 2,03 | CAD 2,03 | CAD 1,88 | 105,60K |
| 2026-06-25 | CAD 1,96 | -%2,00 | CAD 2,19 | CAD 2,19 | CAD 1,92 | 40,00K |
| 2026-06-24 | CAD 2,00 | -%7,41 | CAD 2,00 | CAD 2,21 | CAD 1,89 | 117,70K |
| 2026-06-23 | CAD 2,16 | +%3,35 | CAD 2,09 | CAD 2,23 | CAD 1,97 | 29,70K |
| 2026-06-22 | CAD 2,09 | -%7,11 | CAD 2,30 | CAD 2,30 | CAD 2,00 | 67,10K |
| 2026-06-19 | CAD 2,25 | +%8,17 | CAD 2,11 | CAD 2,25 | CAD 2,03 | 39,10K |
| 2026-06-18 | CAD 2,08 | +%3,48 | CAD 2,01 | CAD 2,09 | CAD 1,97 | 61,60K |
| 2026-06-17 | CAD 2,01 | +%1,01 | CAD 1,88 | CAD 2,10 | CAD 1,88 | 41,60K |
| 2026-06-16 | CAD 1,99 | -%4,78 | CAD 2,08 | CAD 2,10 | CAD 1,98 | 58,20K |
| 2026-06-15 | CAD 2,09 | +%7,73 | CAD 1,98 | CAD 2,15 | CAD 1,80 | 187,50K |
| 2026-06-12 | CAD 1,94 | +%2,11 | CAD 1,99 | CAD 2,07 | CAD 1,92 | 48,70K |
| 2026-06-11 | CAD 1,90 | +%2,70 | CAD 1,84 | CAD 1,98 | CAD 1,83 | 70,70K |
| 2026-06-10 | CAD 1,85 | -%7,50 | CAD 1,95 | CAD 2,00 | CAD 1,81 | 81,80K |
| 2026-06-09 | CAD 2,00 | -%2,44 | CAD 2,06 | CAD 2,06 | CAD 1,83 | 128,50K |
| 2026-06-08 | CAD 2,05 | +%3,02 | CAD 1,91 | CAD 2,14 | CAD 1,91 | 50,00K |
| 2026-06-05 | CAD 1,99 | -%7,87 | CAD 2,19 | CAD 2,19 | CAD 1,93 | 138,60K |
| 2026-06-04 | CAD 2,16 | -%3,14 | CAD 2,33 | CAD 2,33 | CAD 2,10 | 103,30K |
| 2026-06-03 | CAD 2,23 | +%1,36 | CAD 2,28 | CAD 2,33 | CAD 2,20 | 48,50K |
| 2026-06-02 | CAD 2,20 | -%9,09 | CAD 2,46 | CAD 2,51 | CAD 2,20 | 116,30K |
| 2026-06-01 | CAD 2,42 | +%4,76 | CAD 2,22 | CAD 2,48 | CAD 2,22 | 58,40K |
| 2026-05-29 | CAD 2,31 | — | CAD 2,45 | CAD 2,45 | CAD 2,21 | 24,90K |