Vizsla Copper Corp VCU
TSXV · Kanada · Enerji Dışı Mineraller
CAD 1,22-0,03 (-%2,40)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 1,22 | -%2,40 | CAD 1,24 | CAD 1,26 | CAD 1,22 | 166,80K |
| 2026-10-01 | CAD 1,25 | +%0,81 | CAD 1,29 | CAD 1,29 | CAD 1,22 | 204,50K |
| 2026-09-30 | CAD 1,24 | -%1,59 | CAD 1,27 | CAD 1,27 | CAD 1,22 | 28,70K |
| 2026-09-29 | CAD 1,26 | -%0,79 | CAD 1,27 | CAD 1,28 | CAD 1,23 | 76,30K |
| 2026-09-28 | CAD 1,27 | %0,00 | CAD 1,24 | CAD 1,29 | CAD 1,21 | 250,90K |
| 2026-09-25 | CAD 1,27 | -%0,78 | CAD 1,29 | CAD 1,32 | CAD 1,16 | 998,50K |
| 2026-09-24 | CAD 1,28 | -%0,78 | CAD 1,28 | CAD 1,29 | CAD 1,24 | 122,20K |
| 2026-09-23 | CAD 1,29 | +%3,20 | CAD 1,25 | CAD 1,29 | CAD 1,22 | 122,30K |
| 2026-09-22 | CAD 1,25 | -%2,34 | CAD 1,28 | CAD 1,32 | CAD 1,25 | 382,70K |
| 2026-09-21 | CAD 1,28 | -%0,78 | CAD 1,27 | CAD 1,29 | CAD 1,25 | 266,30K |
| 2026-09-18 | CAD 1,29 | +%2,38 | CAD 1,28 | CAD 1,33 | CAD 1,23 | 659,80K |
| 2026-09-17 | CAD 1,26 | %0,00 | CAD 1,27 | CAD 1,30 | CAD 1,24 | 221,20K |
| 2026-09-16 | CAD 1,26 | %0,00 | CAD 1,29 | CAD 1,30 | CAD 1,20 | 302,10K |
| 2026-09-15 | CAD 1,26 | -%1,56 | CAD 1,32 | CAD 1,34 | CAD 1,25 | 713,10K |
| 2026-09-14 | CAD 1,28 | -%11,72 | CAD 1,40 | CAD 1,40 | CAD 1,28 | 875,40K |
| 2026-09-11 | CAD 1,45 | -%7,64 | CAD 1,70 | CAD 1,72 | CAD 1,41 | 2,32M |
| 2026-09-10 | CAD 1,57 | %0,00 | CAD 1,57 | CAD 1,57 | CAD 1,57 | 0 |
| 2026-09-09 | CAD 1,57 | %0,00 | CAD 1,57 | CAD 1,57 | CAD 1,57 | 0 |
| 2026-09-08 | CAD 1,57 | %0,00 | CAD 1,57 | CAD 1,57 | CAD 1,57 | 0 |
| 2026-09-04 | CAD 1,57 | -%1,26 | CAD 1,59 | CAD 1,60 | CAD 1,54 | 241,50K |
| 2026-09-03 | CAD 1,59 | +%9,66 | CAD 1,52 | CAD 1,61 | CAD 1,49 | 566,20K |
| 2026-09-02 | CAD 1,45 | -%0,68 | CAD 1,46 | CAD 1,50 | CAD 1,42 | 78,70K |
| 2026-09-01 | CAD 1,46 | -%3,31 | CAD 1,54 | CAD 1,62 | CAD 1,41 | 492,20K |
| 2026-08-31 | CAD 1,51 | -%1,95 | CAD 1,52 | CAD 1,54 | CAD 1,47 | 102,70K |
| 2026-08-28 | CAD 1,54 | -%0,65 | CAD 1,51 | CAD 1,55 | CAD 1,46 | 258,80K |
| 2026-08-27 | CAD 1,55 | +%12,32 | CAD 1,40 | CAD 1,55 | CAD 1,38 | 545,10K |
| 2026-08-26 | CAD 1,38 | +%3,76 | CAD 1,45 | CAD 1,56 | CAD 1,38 | 1,10M |
| 2026-08-25 | CAD 1,33 | +%1,53 | CAD 1,31 | CAD 1,34 | CAD 1,29 | 54,90K |
| 2026-08-24 | CAD 1,31 | +%4,80 | CAD 1,26 | CAD 1,32 | CAD 1,25 | 185,20K |
| 2026-08-21 | CAD 1,25 | +%1,63 | CAD 1,23 | CAD 1,28 | CAD 1,20 | 735,90K |
| 2026-08-20 | CAD 1,23 | -%1,60 | CAD 1,27 | CAD 1,28 | CAD 1,21 | 168,20K |
| 2026-08-19 | CAD 1,25 | +%5,04 | CAD 1,18 | CAD 1,25 | CAD 1,18 | 29,30K |
| 2026-08-18 | CAD 1,19 | -%4,03 | CAD 1,24 | CAD 1,24 | CAD 1,18 | 175,70K |
| 2026-08-17 | CAD 1,24 | +%2,48 | CAD 1,24 | CAD 1,28 | CAD 1,22 | 164,50K |
| 2026-08-14 | CAD 1,21 | +%2,54 | CAD 1,25 | CAD 1,26 | CAD 1,21 | 29,10K |
| 2026-08-13 | CAD 1,18 | -%1,67 | CAD 1,20 | CAD 1,25 | CAD 1,18 | 106,90K |
| 2026-08-12 | CAD 1,20 | -%0,83 | CAD 1,23 | CAD 1,23 | CAD 1,20 | 195,10K |
| 2026-08-11 | CAD 1,21 | -%9,02 | CAD 1,30 | CAD 1,30 | CAD 1,18 | 303,10K |
| 2026-08-10 | CAD 1,33 | +%9,02 | CAD 1,27 | CAD 1,36 | CAD 1,23 | 182,70K |
| 2026-08-07 | CAD 1,22 | +%1,67 | CAD 1,20 | CAD 1,23 | CAD 1,16 | 253,50K |
| 2026-08-06 | CAD 1,20 | +%0,84 | CAD 1,20 | CAD 1,21 | CAD 1,16 | 92,80K |
| 2026-08-05 | CAD 1,19 | +%5,31 | CAD 1,13 | CAD 1,20 | CAD 1,13 | 78,10K |
| 2026-08-04 | CAD 1,13 | +%2,73 | CAD 1,12 | CAD 1,17 | CAD 1,11 | 112,90K |
| 2026-07-31 | CAD 1,10 | %0,00 | CAD 1,11 | CAD 1,11 | CAD 1,08 | 55,90K |
| 2026-07-30 | CAD 1,10 | +%0,92 | CAD 1,10 | CAD 1,12 | CAD 1,09 | 42,90K |
| 2026-07-29 | CAD 1,09 | -%4,39 | CAD 1,11 | CAD 1,14 | CAD 1,09 | 120,10K |
| 2026-07-28 | CAD 1,14 | +%0,88 | CAD 1,10 | CAD 1,14 | CAD 1,09 | 45,40K |
| 2026-07-27 | CAD 1,13 | %0,00 | CAD 1,12 | CAD 1,17 | CAD 1,11 | 168,40K |
| 2026-07-24 | CAD 1,13 | +%0,89 | CAD 1,14 | CAD 1,16 | CAD 1,12 | 171,80K |
| 2026-07-23 | CAD 1,12 | -%4,27 | CAD 1,16 | CAD 1,19 | CAD 1,12 | 47,50K |
| 2026-07-22 | CAD 1,17 | +%6,36 | CAD 1,15 | CAD 1,25 | CAD 1,14 | 723,80K |
| 2026-07-21 | CAD 1,10 | -%0,90 | CAD 1,13 | CAD 1,18 | CAD 1,10 | 205,10K |
| 2026-07-20 | CAD 1,11 | -%1,77 | CAD 1,15 | CAD 1,17 | CAD 1,10 | 214,00K |
| 2026-07-17 | CAD 1,13 | +%3,67 | CAD 1,07 | CAD 1,13 | CAD 1,06 | 74,70K |
| 2026-07-16 | CAD 1,09 | -%4,39 | CAD 1,10 | CAD 1,12 | CAD 1,05 | 116,30K |
| 2026-07-15 | CAD 1,14 | -%4,20 | CAD 1,16 | CAD 1,16 | CAD 1,11 | 143,40K |
| 2026-07-14 | CAD 1,19 | +%13,33 | CAD 1,08 | CAD 1,19 | CAD 1,07 | 249,60K |
| 2026-07-13 | CAD 1,05 | +%1,94 | CAD 1,08 | CAD 1,09 | CAD 1,05 | 137,80K |
| 2026-07-10 | CAD 1,03 | -%0,96 | CAD 1,04 | CAD 1,05 | CAD 1,03 | 47,90K |
| 2026-07-09 | CAD 1,04 | +%5,05 | CAD 1,00 | CAD 1,04 | CAD 0,99 | 42,80K |
| 2026-07-08 | CAD 0,99 | -%1,00 | CAD 1,00 | CAD 1,01 | CAD 0,96 | 184,10K |
| 2026-07-07 | CAD 1,00 | -%5,66 | CAD 1,07 | CAD 1,07 | CAD 1,00 | 79,70K |
| 2026-07-06 | CAD 1,06 | -%3,64 | CAD 1,14 | CAD 1,15 | CAD 1,05 | 105,20K |
| 2026-07-03 | CAD 1,10 | +%5,77 | CAD 1,10 | CAD 1,12 | CAD 1,08 | 27,60K |
| 2026-07-02 | CAD 1,04 | -%1,42 | CAD 1,05 | CAD 1,11 | CAD 1,04 | 147,70K |
| 2026-06-30 | CAD 1,05 | +%0,48 | CAD 1,06 | CAD 1,08 | CAD 1,03 | 35,80K |
| 2026-06-29 | CAD 1,05 | -%5,41 | CAD 1,06 | CAD 1,07 | CAD 1,05 | 55,10K |
| 2026-06-26 | CAD 1,11 | +%5,71 | CAD 1,12 | CAD 1,12 | CAD 1,05 | 72,30K |
| 2026-06-25 | CAD 1,05 | +%5,00 | CAD 1,02 | CAD 1,08 | CAD 1,00 | 217,80K |
| 2026-06-24 | CAD 1,00 | -%4,76 | CAD 1,05 | CAD 1,05 | CAD 1,00 | 152,20K |
| 2026-06-23 | CAD 1,05 | -%1,87 | CAD 1,06 | CAD 1,06 | CAD 1,04 | 102,00K |
| 2026-06-22 | CAD 1,07 | -%9,32 | CAD 1,15 | CAD 1,18 | CAD 1,06 | 168,50K |
| 2026-06-19 | CAD 1,18 | -%7,81 | CAD 1,15 | CAD 1,26 | CAD 1,13 | 288,10K |
| 2026-06-18 | CAD 1,28 | +%14,29 | CAD 1,15 | CAD 1,28 | CAD 1,12 | 296,20K |
| 2026-06-17 | CAD 1,12 | -%5,08 | CAD 1,17 | CAD 1,18 | CAD 1,12 | 167,70K |
| 2026-06-16 | CAD 1,18 | +%0,43 | CAD 1,18 | CAD 1,18 | CAD 1,14 | 445,60K |
| 2026-06-15 | CAD 1,17 | +%4,91 | CAD 1,13 | CAD 1,18 | CAD 1,13 | 90,30K |
| 2026-06-12 | CAD 1,12 | %0,00 | CAD 1,13 | CAD 1,16 | CAD 1,09 | 149,30K |
| 2026-06-11 | CAD 1,12 | +%9,80 | CAD 1,03 | CAD 1,15 | CAD 1,03 | 149,40K |
| 2026-06-10 | CAD 1,02 | -%6,42 | CAD 1,07 | CAD 1,10 | CAD 1,02 | 153,20K |
| 2026-06-09 | CAD 1,09 | -%4,39 | CAD 1,14 | CAD 1,14 | CAD 1,06 | 251,50K |
| 2026-06-08 | CAD 1,14 | +%2,70 | CAD 1,13 | CAD 1,14 | CAD 1,09 | 132,90K |
| 2026-06-05 | CAD 1,11 | -%11,90 | CAD 1,26 | CAD 1,26 | CAD 1,08 | 300,80K |
| 2026-06-04 | CAD 1,26 | +%2,44 | CAD 1,28 | CAD 1,31 | CAD 1,25 | 184,10K |
| 2026-06-03 | CAD 1,23 | -%6,82 | CAD 1,29 | CAD 1,29 | CAD 1,20 | 377,80K |
| 2026-06-02 | CAD 1,32 | %0,00 | CAD 1,31 | CAD 1,35 | CAD 1,28 | 196,30K |
| 2026-06-01 | CAD 1,32 | +%5,60 | CAD 1,30 | CAD 1,37 | CAD 1,21 | 606,50K |
| 2026-05-29 | CAD 1,25 | +%6,84 | CAD 1,19 | CAD 1,25 | CAD 1,17 | 175,00K |
| 2026-05-28 | CAD 1,17 | +%2,63 | CAD 1,13 | CAD 1,19 | CAD 1,11 | 137,00K |
| 2026-05-27 | CAD 1,14 | -%3,39 | CAD 1,12 | CAD 1,17 | CAD 1,11 | 160,80K |