Valeura Energy Inc. VLE
TSX · Kanada · Enerji Mineralleri
CAD 15,03+0,31 (+%2,11)
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 15,03 | +%2,11 | CAD 14,79 | CAD 15,17 | CAD 14,72 | 265,59K |
| 2026-09-30 | CAD 14,72 | +%0,41 | CAD 14,84 | CAD 15,10 | CAD 14,67 | 433,40K |
| 2026-09-29 | CAD 14,66 | -%1,61 | CAD 14,72 | CAD 14,85 | CAD 14,52 | 324,70K |
| 2026-09-28 | CAD 14,90 | +%0,61 | CAD 14,98 | CAD 15,09 | CAD 14,78 |
| 469,90K |
| 2026-09-25 | CAD 14,81 | -%2,69 | CAD 15,09 | CAD 15,31 | CAD 14,74 | 341,60K |
| 2026-09-24 | CAD 15,22 | +%1,20 | CAD 15,07 | CAD 15,74 | CAD 15,07 | 602,70K |
| 2026-09-23 | CAD 15,04 | +%0,74 | CAD 15,14 | CAD 15,15 | CAD 14,91 | 498,20K |
| 2026-09-22 | CAD 14,93 | -%0,80 | CAD 15,04 | CAD 15,28 | CAD 14,80 | 483,10K |
| 2026-09-21 | CAD 15,05 | -%4,26 | CAD 15,45 | CAD 15,48 | CAD 14,68 | 394,60K |
| 2026-09-18 | CAD 15,72 | +%2,48 | CAD 15,33 | CAD 15,72 | CAD 15,16 | 588,90K |
| 2026-09-17 | CAD 15,34 | +%1,79 | CAD 14,94 | CAD 15,50 | CAD 14,77 | 509,00K |
| 2026-09-16 | CAD 15,07 | -%1,63 | CAD 15,65 | CAD 15,73 | CAD 14,90 | 721,40K |
| 2026-09-15 | CAD 15,32 | +%4,01 | CAD 14,81 | CAD 15,36 | CAD 14,81 | 888,70K |
| 2026-09-14 | CAD 14,73 | +%0,34 | CAD 15,00 | CAD 15,07 | CAD 14,69 | 298,00K |
| 2026-09-11 | CAD 14,68 | +%0,69 | CAD 14,41 | CAD 14,71 | CAD 14,25 | 303,10K |
| 2026-09-10 | CAD 14,58 | +%1,82 | CAD 14,35 | CAD 14,84 | CAD 14,14 | 383,60K |
| 2026-09-09 | CAD 14,32 | +%3,17 | CAD 14,10 | CAD 14,48 | CAD 13,98 | 446,10K |
| 2026-09-08 | CAD 13,88 | -%0,29 | CAD 14,10 | CAD 14,43 | CAD 13,86 | 168,90K |
| 2026-09-04 | CAD 13,92 | -%0,64 | CAD 13,99 | CAD 14,04 | CAD 13,60 | 154,20K |
| 2026-09-03 | CAD 14,01 | -%1,68 | CAD 14,26 | CAD 14,26 | CAD 13,87 | 384,50K |
| 2026-09-02 | CAD 14,25 | -%1,25 | CAD 14,45 | CAD 14,45 | CAD 14,09 | 290,40K |
| 2026-09-01 | CAD 14,43 | +%6,42 | CAD 13,80 | CAD 14,52 | CAD 13,79 | 699,60K |
| 2026-08-31 | CAD 13,56 | +%2,26 | CAD 13,41 | CAD 13,80 | CAD 13,20 | 291,30K |
| 2026-08-28 | CAD 13,26 | +%0,91 | CAD 13,20 | CAD 13,28 | CAD 12,80 | 344,10K |
| 2026-08-27 | CAD 13,14 | +%2,66 | CAD 12,77 | CAD 13,15 | CAD 12,68 | 135,20K |
| 2026-08-26 | CAD 12,80 | +%2,07 | CAD 12,49 | CAD 12,89 | CAD 12,44 | 195,80K |
| 2026-08-25 | CAD 12,54 | -%2,41 | CAD 12,63 | CAD 12,75 | CAD 12,33 | 125,20K |
| 2026-08-24 | CAD 12,85 | -%2,13 | CAD 13,10 | CAD 13,10 | CAD 12,69 | 204,40K |
| 2026-08-21 | CAD 13,13 | %0,00 | CAD 13,02 | CAD 13,18 | CAD 12,97 | 231,20K |
| 2026-08-20 | CAD 13,13 | +%2,58 | CAD 13,10 | CAD 13,35 | CAD 12,88 | 279,00K |
| 2026-08-19 | CAD 12,80 | -%1,46 | CAD 13,03 | CAD 13,15 | CAD 12,73 | 305,10K |
| 2026-08-18 | CAD 12,99 | +%2,28 | CAD 12,84 | CAD 13,01 | CAD 12,76 | 204,40K |
| 2026-08-17 | CAD 12,70 | +%2,67 | CAD 12,49 | CAD 12,82 | CAD 12,37 | 241,00K |
| 2026-08-14 | CAD 12,37 | +%2,32 | CAD 12,14 | CAD 12,44 | CAD 12,14 | 156,00K |
| 2026-08-13 | CAD 12,09 | -%1,71 | CAD 12,07 | CAD 12,30 | CAD 12,00 | 141,60K |
| 2026-08-12 | CAD 12,30 | -%0,57 | CAD 12,29 | CAD 12,46 | CAD 12,28 | 112,60K |
| 2026-08-11 | CAD 12,37 | +%1,89 | CAD 12,12 | CAD 12,40 | CAD 12,09 | 231,60K |
| 2026-08-10 | CAD 12,14 | +%5,20 | CAD 11,71 | CAD 12,20 | CAD 11,71 | 540,70K |
| 2026-08-07 | CAD 11,54 | -%1,37 | CAD 11,71 | CAD 11,85 | CAD 11,31 | 441,80K |
| 2026-08-06 | CAD 11,70 | +%0,17 | CAD 12,08 | CAD 12,35 | CAD 11,51 | 518,90K |
| 2026-08-05 | CAD 11,68 | -%2,83 | CAD 12,00 | CAD 12,46 | CAD 11,67 | 374,00K |
| 2026-08-04 | CAD 12,02 | -%3,99 | CAD 12,00 | CAD 12,13 | CAD 11,70 | 626,90K |
| 2026-07-31 | CAD 12,52 | +%4,07 | CAD 12,20 | CAD 12,55 | CAD 12,19 | 353,70K |
| 2026-07-30 | CAD 12,03 | +%1,86 | CAD 11,61 | CAD 12,05 | CAD 11,60 | 202,60K |
| 2026-07-29 | CAD 11,81 | +%4,05 | CAD 11,68 | CAD 11,94 | CAD 11,68 | 410,60K |
| 2026-07-28 | CAD 11,35 | -%4,38 | CAD 11,68 | CAD 11,68 | CAD 11,26 | 573,50K |
| 2026-07-27 | CAD 11,87 | -%4,81 | CAD 12,07 | CAD 12,12 | CAD 11,70 | 603,90K |
| 2026-07-24 | CAD 12,47 | -%2,88 | CAD 12,74 | CAD 12,94 | CAD 12,34 | 290,80K |
| 2026-07-23 | CAD 12,84 | +%1,02 | CAD 12,95 | CAD 13,25 | CAD 12,78 | 491,90K |
| 2026-07-22 | CAD 12,71 | +%2,25 | CAD 12,74 | CAD 12,91 | CAD 12,47 | 522,60K |
| 2026-07-21 | CAD 12,43 | +%4,02 | CAD 12,05 | CAD 12,46 | CAD 12,05 | 460,30K |
| 2026-07-20 | CAD 11,95 | +%1,70 | CAD 11,70 | CAD 12,06 | CAD 11,48 | 442,50K |
| 2026-07-17 | CAD 11,75 | +%5,57 | CAD 11,40 | CAD 11,78 | CAD 11,36 | 264,00K |
| 2026-07-16 | CAD 11,13 | +%0,09 | CAD 11,25 | CAD 11,27 | CAD 11,08 | 385,00K |
| 2026-07-15 | CAD 11,12 | -%2,54 | CAD 11,40 | CAD 11,44 | CAD 10,93 | 213,30K |
| 2026-07-14 | CAD 11,41 | -%0,44 | CAD 11,63 | CAD 11,65 | CAD 11,29 | 339,00K |
| 2026-07-13 | CAD 11,46 | +%6,51 | CAD 11,06 | CAD 11,58 | CAD 10,95 | 374,70K |
| 2026-07-10 | CAD 10,76 | -%1,10 | CAD 10,90 | CAD 10,90 | CAD 10,63 | 572,00K |
| 2026-07-09 | CAD 10,88 | -%2,51 | CAD 11,20 | CAD 11,40 | CAD 10,69 | 699,80K |
| 2026-07-08 | CAD 11,16 | +%3,62 | CAD 10,81 | CAD 11,33 | CAD 10,81 | 583,70K |
| 2026-07-07 | CAD 10,77 | +%2,28 | CAD 10,52 | CAD 10,91 | CAD 10,50 | 573,10K |
| 2026-07-06 | CAD 10,53 | -%2,86 | CAD 10,84 | CAD 11,01 | CAD 10,50 | 451,50K |
| 2026-07-03 | CAD 10,84 | +%2,46 | CAD 10,62 | CAD 11,00 | CAD 10,56 | 417,60K |
| 2026-07-02 | CAD 10,58 | +%1,73 | CAD 10,30 | CAD 10,60 | CAD 10,23 | 493,00K |
| 2026-06-30 | CAD 10,40 | +%0,10 | CAD 10,50 | CAD 10,56 | CAD 10,30 | 334,90K |
| 2026-06-29 | CAD 10,39 | +%2,26 | CAD 10,30 | CAD 10,73 | CAD 10,30 | 464,90K |
| 2026-06-26 | CAD 10,16 | -%1,74 | CAD 10,25 | CAD 10,25 | CAD 10,06 | 199,20K |
| 2026-06-25 | CAD 10,34 | -%1,15 | CAD 10,35 | CAD 10,40 | CAD 10,18 | 209,60K |
| 2026-06-24 | CAD 10,46 | -%4,21 | CAD 10,81 | CAD 10,82 | CAD 10,39 | 436,90K |
| 2026-06-23 | CAD 10,92 | -%0,73 | CAD 10,91 | CAD 11,03 | CAD 10,84 | 234,60K |
| 2026-06-22 | CAD 11,00 | -%1,43 | CAD 11,02 | CAD 11,19 | CAD 10,93 | 291,90K |
| 2026-06-19 | CAD 11,16 | +%2,48 | CAD 10,89 | CAD 11,35 | CAD 10,85 | 95,80K |
| 2026-06-18 | CAD 10,89 | -%2,68 | CAD 11,02 | CAD 11,02 | CAD 10,57 | 494,10K |
| 2026-06-17 | CAD 11,19 | +%1,18 | CAD 11,00 | CAD 11,46 | CAD 10,98 | 300,10K |
| 2026-06-16 | CAD 11,06 | -%2,81 | CAD 11,18 | CAD 11,30 | CAD 10,90 | 332,00K |
| 2026-06-15 | CAD 11,38 | -%2,49 | CAD 11,19 | CAD 11,46 | CAD 11,00 | 393,90K |
| 2026-06-12 | CAD 11,67 | -%0,85 | CAD 11,51 | CAD 11,72 | CAD 11,48 | 258,80K |
| 2026-06-11 | CAD 11,77 | +%2,17 | CAD 11,59 | CAD 12,02 | CAD 11,39 | 315,70K |
| 2026-06-10 | CAD 11,52 | +%4,25 | CAD 11,08 | CAD 11,64 | CAD 11,08 | 301,30K |
| 2026-06-09 | CAD 11,05 | -%3,75 | CAD 11,39 | CAD 11,39 | CAD 10,94 | 378,10K |
| 2026-06-08 | CAD 11,48 | +%2,87 | CAD 11,35 | CAD 11,50 | CAD 11,29 | 330,70K |
| 2026-06-05 | CAD 11,16 | -%3,38 | CAD 11,50 | CAD 11,50 | CAD 11,02 | 467,30K |
| 2026-06-04 | CAD 11,55 | +%0,52 | CAD 11,23 | CAD 11,67 | CAD 11,20 | 259,50K |
| 2026-06-03 | CAD 11,49 | +%1,86 | CAD 11,46 | CAD 11,69 | CAD 11,35 | 521,70K |
| 2026-06-02 | CAD 11,28 | +%1,08 | CAD 11,08 | CAD 11,44 | CAD 11,08 | 401,10K |
| 2026-06-01 | CAD 11,16 | +%3,14 | CAD 10,97 | CAD 11,26 | CAD 10,96 | 632,10K |
| 2026-05-29 | CAD 10,82 | -%1,01 | CAD 10,83 | CAD 10,98 | CAD 10,53 | 2,50M |
| 2026-05-28 | CAD 10,93 | +%1,30 | CAD 10,94 | CAD 11,17 | CAD 10,86 | 788,40K |
| 2026-05-27 | CAD 10,79 | -%3,23 | CAD 10,97 | CAD 11,03 | CAD 10,76 | 718,90K |
| 2026-05-26 | CAD 11,15 | -%2,62 | CAD 11,62 | CAD 11,73 | CAD 11,14 | 863,80K |