Visionary Copper and Gold Mines Inc. VCG
TSXV · Kanada · Enerji Dışı Mineraller
CAD 1,25+0,05 (+%4,17)
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 1,25 | +%4,17 | CAD 1,20 | CAD 1,25 | CAD 1,17 | 22,53K |
| 2026-10-01 | CAD 1,20 | -%4,76 | CAD 1,25 | CAD 1,25 | CAD 1,17 | 24,30K |
| 2026-09-30 | CAD 1,26 | -%1,56 | CAD 1,26 | CAD 1,26 | CAD 1,25 | 1,80K |
| 2026-09-29 | CAD 1,28 | +%1,59 | CAD 1,30 | CAD 1,30 | CAD 1,28 | 3,90K |
| 2026-09-28 | CAD 1,26 | -%6,67 | CAD 1,27 | CAD 1,29 | CAD 1,26 | 11,70K |
| 2026-09-25 | CAD 1,35 | +%3,05 | CAD 1,33 | CAD 1,35 | CAD 1,30 | 69,50K |
| 2026-09-24 | CAD 1,31 | -%6,43 | CAD 1,36 | CAD 1,36 | CAD 1,31 | 14,90K |
| 2026-09-23 | CAD 1,40 | %0,00 | CAD 1,41 | CAD 1,45 | CAD 1,40 | 6,30K |
| 2026-09-22 | CAD 1,40 | %0,00 | CAD 1,40 | CAD 1,40 | CAD 1,40 | 19,30K |
| 2026-09-21 | CAD 1,40 | %0,00 | CAD 1,41 | CAD 1,41 | CAD 1,39 | 6,10K |
| 2026-09-18 | CAD 1,40 | +%1,45 | CAD 1,40 | CAD 1,40 | CAD 1,32 | 30,10K |
| 2026-09-17 | CAD 1,38 | +%2,22 | CAD 1,40 | CAD 1,42 | CAD 1,38 | 20,00K |
| 2026-09-16 | CAD 1,35 | -%3,57 | CAD 1,35 | CAD 1,35 | CAD 1,26 | 22,40K |
| 2026-09-15 | CAD 1,40 | %0,00 | CAD 1,45 | CAD 1,45 | CAD 1,40 | 2,10K |
| 2026-09-14 | CAD 1,40 | -%5,41 | CAD 1,39 | CAD 1,40 | CAD 1,36 | 6,20K |
| 2026-09-11 | CAD 1,48 | -%2,63 | CAD 1,48 | CAD 1,48 | CAD 1,45 | 10,40K |
| 2026-09-10 | CAD 1,52 | +%1,33 | CAD 1,46 | CAD 1,53 | CAD 1,46 | 6,50K |
| 2026-09-09 | CAD 1,50 | -%3,23 | CAD 1,51 | CAD 1,51 | CAD 1,50 | 5,50K |
| 2026-09-08 | CAD 1,55 | -%3,13 | CAD 1,63 | CAD 1,63 | CAD 1,55 | 1,70K |
| 2026-09-04 | CAD 1,60 | -%6,43 | CAD 1,67 | CAD 1,67 | CAD 1,60 | 6,50K |
| 2026-09-03 | CAD 1,71 | +%13,25 | CAD 1,58 | CAD 1,71 | CAD 1,50 | 140,40K |
| 2026-09-02 | CAD 1,51 | +%4,86 | CAD 1,47 | CAD 1,58 | CAD 1,47 | 58,70K |
| 2026-09-01 | CAD 1,44 | -%10,00 | CAD 1,51 | CAD 1,54 | CAD 1,41 | 45,30K |
| 2026-08-31 | CAD 1,60 | +%1,27 | CAD 1,55 | CAD 1,60 | CAD 1,53 | 19,20K |
| 2026-08-28 | CAD 1,58 | -%5,39 | CAD 1,74 | CAD 1,74 | CAD 1,53 | 145,20K |
| 2026-08-27 | CAD 1,67 | +%5,70 | CAD 1,63 | CAD 1,74 | CAD 1,52 | 56,80K |
| 2026-08-26 | CAD 1,58 | +%5,33 | CAD 1,56 | CAD 1,60 | CAD 1,49 | 35,20K |
| 2026-08-25 | CAD 1,50 | +%9,49 | CAD 1,37 | CAD 1,66 | CAD 1,37 | 95,80K |
| 2026-08-24 | CAD 1,37 | -%3,52 | CAD 1,36 | CAD 1,37 | CAD 1,31 | 6,40K |
| 2026-08-21 | CAD 1,42 | +%9,23 | CAD 1,38 | CAD 1,45 | CAD 1,31 | 17,50K |
| 2026-08-20 | CAD 1,30 | -%2,26 | CAD 1,31 | CAD 1,31 | CAD 1,30 | 20,70K |
| 2026-08-19 | CAD 1,33 | +%8,13 | CAD 1,21 | CAD 1,33 | CAD 1,21 | 25,60K |
| 2026-08-18 | CAD 1,23 | -%2,38 | CAD 1,23 | CAD 1,23 | CAD 1,23 | 6,10K |
| 2026-08-17 | CAD 1,26 | -%5,97 | CAD 1,31 | CAD 1,32 | CAD 1,26 | 5,80K |
| 2026-08-14 | CAD 1,34 | +%7,20 | CAD 1,29 | CAD 1,35 | CAD 1,29 | 32,80K |
| 2026-08-13 | CAD 1,25 | %0,00 | CAD 1,25 | CAD 1,25 | CAD 1,25 | 0 |
| 2026-08-12 | CAD 1,25 | +%4,17 | CAD 1,22 | CAD 1,26 | CAD 1,22 | 19,90K |
| 2026-08-11 | CAD 1,20 | -%5,51 | CAD 1,18 | CAD 1,25 | CAD 1,18 | 17,80K |
| 2026-08-10 | CAD 1,27 | +%4,96 | CAD 1,15 | CAD 1,27 | CAD 1,15 | 24,20K |
| 2026-08-07 | CAD 1,21 | +%3,42 | CAD 1,15 | CAD 1,24 | CAD 1,15 | 13,30K |
| 2026-08-06 | CAD 1,17 | -%7,87 | CAD 1,24 | CAD 1,24 | CAD 1,15 | 43,40K |
| 2026-08-05 | CAD 1,27 | -%0,78 | CAD 1,24 | CAD 1,28 | CAD 1,21 | 25,90K |
| 2026-08-04 | CAD 1,28 | -%1,54 | CAD 1,26 | CAD 1,30 | CAD 1,21 | 191,30K |
| 2026-07-31 | CAD 1,30 | +%0,78 | CAD 1,32 | CAD 1,32 | CAD 1,30 | 4,20K |
| 2026-07-30 | CAD 1,29 | %0,00 | CAD 1,25 | CAD 1,29 | CAD 1,23 | 29,90K |
| 2026-07-29 | CAD 1,29 | +%3,20 | CAD 1,25 | CAD 1,30 | CAD 1,25 | 4,00K |
| 2026-07-28 | CAD 1,25 | +%1,63 | CAD 1,23 | CAD 1,25 | CAD 1,23 | 19,20K |
| 2026-07-27 | CAD 1,23 | %0,00 | CAD 1,25 | CAD 1,25 | CAD 1,23 | 14,10K |
| 2026-07-24 | CAD 1,23 | -%0,81 | CAD 1,24 | CAD 1,25 | CAD 1,23 | 10,80K |
| 2026-07-23 | CAD 1,24 | -%7,46 | CAD 1,30 | CAD 1,30 | CAD 1,23 | 17,40K |
| 2026-07-22 | CAD 1,34 | +%4,69 | CAD 1,30 | CAD 1,36 | CAD 1,30 | 26,30K |
| 2026-07-21 | CAD 1,28 | +%5,79 | CAD 1,21 | CAD 1,29 | CAD 1,20 | 14,20K |
| 2026-07-20 | CAD 1,21 | -%5,47 | CAD 1,25 | CAD 1,26 | CAD 1,19 | 29,20K |
| 2026-07-17 | CAD 1,28 | -%3,76 | CAD 1,30 | CAD 1,35 | CAD 1,22 | 28,50K |
| 2026-07-16 | CAD 1,33 | -%8,28 | CAD 1,41 | CAD 1,41 | CAD 1,26 | 16,70K |
| 2026-07-15 | CAD 1,45 | -%3,97 | CAD 1,51 | CAD 1,53 | CAD 1,45 | 14,00K |
| 2026-07-14 | CAD 1,51 | -%1,31 | CAD 1,52 | CAD 1,52 | CAD 1,51 | 12,50K |
| 2026-07-13 | CAD 1,53 | -%1,29 | CAD 1,55 | CAD 1,56 | CAD 1,51 | 176,90K |
| 2026-07-10 | CAD 1,55 | -%6,06 | CAD 1,58 | CAD 1,58 | CAD 1,51 | 54,70K |
| 2026-07-09 | CAD 1,65 | +%0,61 | CAD 1,55 | CAD 1,75 | CAD 1,55 | 10,90K |
| 2026-07-08 | CAD 1,64 | +%2,50 | CAD 1,73 | CAD 1,73 | CAD 1,58 | 21,60K |
| 2026-07-07 | CAD 1,60 | -%6,43 | CAD 1,70 | CAD 1,70 | CAD 1,60 | 18,90K |
| 2026-07-06 | CAD 1,71 | -%6,56 | CAD 1,89 | CAD 1,89 | CAD 1,71 | 25,20K |
| 2026-07-03 | CAD 1,83 | -%0,54 | CAD 1,92 | CAD 1,92 | CAD 1,83 | 38,70K |
| 2026-07-02 | CAD 1,84 | +%2,79 | CAD 1,83 | CAD 1,99 | CAD 1,83 | 48,00K |
| 2026-06-30 | CAD 1,79 | +%7,19 | CAD 1,71 | CAD 1,79 | CAD 1,55 | 41,90K |
| 2026-06-29 | CAD 1,67 | +%9,87 | CAD 1,52 | CAD 1,75 | CAD 1,49 | 111,00K |
| 2026-06-26 | CAD 1,52 | +%8,57 | CAD 1,47 | CAD 1,52 | CAD 1,40 | 79,40K |
| 2026-06-25 | CAD 1,40 | +%10,24 | CAD 1,35 | CAD 1,45 | CAD 1,29 | 47,60K |
| 2026-06-24 | CAD 1,27 | -%2,31 | CAD 1,39 | CAD 1,39 | CAD 1,26 | 47,10K |
| 2026-06-23 | CAD 1,30 | -%10,34 | CAD 1,45 | CAD 1,45 | CAD 1,25 | 9,30K |
| 2026-06-22 | CAD 1,45 | +%4,32 | CAD 1,39 | CAD 1,45 | CAD 1,30 | 65,30K |
| 2026-06-19 | CAD 1,39 | +%6,92 | CAD 1,31 | CAD 1,39 | CAD 1,30 | 100,70K |
| 2026-06-18 | CAD 1,30 | +%2,36 | CAD 1,30 | CAD 1,35 | CAD 1,29 | 48,50K |
| 2026-06-17 | CAD 1,27 | -%1,55 | CAD 1,22 | CAD 1,35 | CAD 1,22 | 42,30K |
| 2026-06-16 | CAD 1,29 | -%8,51 | CAD 1,44 | CAD 1,44 | CAD 1,08 | 66,60K |
| 2026-06-15 | CAD 1,41 | +%12,80 | CAD 1,30 | CAD 1,44 | CAD 1,27 | 57,40K |
| 2026-06-12 | CAD 1,25 | +%2,46 | CAD 1,27 | CAD 1,28 | CAD 1,20 | 6,90K |
| 2026-06-11 | CAD 1,22 | +%9,91 | CAD 1,10 | CAD 1,30 | CAD 1,08 | 98,10K |
| 2026-06-10 | CAD 1,11 | -%0,89 | CAD 1,10 | CAD 1,11 | CAD 1,01 | 20,10K |
| 2026-06-09 | CAD 1,12 | +%15,46 | CAD 1,11 | CAD 1,12 | CAD 1,06 | 9,90K |
| 2026-06-08 | CAD 0,97 | -%3,96 | CAD 0,94 | CAD 1,08 | CAD 0,94 | 33,10K |
| 2026-06-05 | CAD 1,01 | -%19,84 | CAD 1,24 | CAD 1,25 | CAD 1,01 | 53,10K |
| 2026-06-04 | CAD 1,26 | -%3,82 | CAD 1,27 | CAD 1,32 | CAD 1,16 | 78,00K |
| 2026-06-03 | CAD 1,31 | -%2,96 | CAD 1,30 | CAD 1,31 | CAD 1,26 | 11,70K |
| 2026-06-02 | CAD 1,35 | -%3,57 | CAD 1,46 | CAD 1,46 | CAD 1,29 | 19,40K |
| 2026-06-01 | CAD 1,40 | +%3,70 | CAD 1,40 | CAD 1,49 | CAD 1,40 | 15,80K |
| 2026-05-29 | CAD 1,35 | -%3,57 | CAD 1,39 | CAD 1,39 | CAD 1,29 | 34,70K |
| 2026-05-28 | CAD 1,40 | -%3,45 | CAD 1,40 | CAD 1,47 | CAD 1,32 | 73,90K |
| 2026-05-27 | CAD 1,45 | +%23,93 | CAD 1,23 | CAD 1,45 | CAD 1,23 | 192,60K |