White Gold Corp. WGO
TSXV · Kanada · Enerji Dışı Mineraller
CAD 1,85-0,06 (-%3,14)
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 1,85 | -%3,14 | CAD 1,88 | CAD 1,88 | CAD 1,81 | 183,90K |
| 2026-09-30 | CAD 1,91 | -%3,05 | CAD 1,95 | CAD 2,00 | CAD 1,86 | 156,30K |
| 2026-09-29 | CAD 1,97 | +%2,60 | CAD 1,94 | CAD 1,97 | CAD 1,92 | 125,30K |
| 2026-09-28 | CAD 1,92 | -%7,25 | CAD 1,92 | CAD 2,00 | CAD 1,90 | 307,30K |
| 2026-09-25 | CAD 2,07 | +%5,08 | CAD 2,00 | CAD 2,11 | CAD 1,98 | 306,50K |
| 2026-09-24 | CAD 1,97 | -%6,19 | CAD 2,11 | CAD 2,11 | CAD 1,92 | 403,30K |
| 2026-09-23 | CAD 2,10 | -%4,11 | CAD 2,17 | CAD 2,17 | CAD 2,10 | 279,30K |
| 2026-09-22 | CAD 2,19 | +%5,29 | CAD 2,09 | CAD 2,19 | CAD 2,07 | 180,30K |
| 2026-09-21 | CAD 2,08 | %0,00 | CAD 2,12 | CAD 2,13 | CAD 2,05 | 243,90K |
| 2026-09-18 | CAD 2,08 | -%1,42 | CAD 2,11 | CAD 2,11 | CAD 2,05 | 150,90K |
| 2026-09-17 | CAD 2,11 | +%3,94 | CAD 2,07 | CAD 2,11 | CAD 2,05 | 271,90K |
| 2026-09-16 | CAD 2,03 | +%1,50 | CAD 2,03 | CAD 2,04 | CAD 1,95 | 260,40K |
| 2026-09-15 | CAD 2,00 | -%2,91 | CAD 2,07 | CAD 2,07 | CAD 2,00 | 228,60K |
| 2026-09-14 | CAD 2,06 | -%1,90 | CAD 2,10 | CAD 2,10 | CAD 1,98 | 143,80K |
| 2026-09-11 | CAD 2,10 | -%1,87 | CAD 2,15 | CAD 2,21 | CAD 2,09 | 422,60K |
| 2026-09-10 | CAD 2,14 | -%4,89 | CAD 2,23 | CAD 2,26 | CAD 2,10 | 299,90K |
| 2026-09-09 | CAD 2,25 | +%3,69 | CAD 2,17 | CAD 2,26 | CAD 2,17 | 461,10K |
| 2026-09-08 | CAD 2,17 | -%2,69 | CAD 2,30 | CAD 2,30 | CAD 2,17 | 226,10K |
| 2026-09-04 | CAD 2,23 | +%1,36 | CAD 2,21 | CAD 2,26 | CAD 2,18 | 100,00K |
| 2026-09-03 | CAD 2,20 | +%2,33 | CAD 2,23 | CAD 2,32 | CAD 2,19 | 961,60K |
| 2026-09-02 | CAD 2,15 | -%3,59 | CAD 2,27 | CAD 2,27 | CAD 2,12 | 410,30K |
| 2026-09-01 | CAD 2,23 | -%6,30 | CAD 2,39 | CAD 2,39 | CAD 2,22 | 320,60K |
| 2026-08-31 | CAD 2,38 | +%1,71 | CAD 2,39 | CAD 2,48 | CAD 2,33 | 207,60K |
| 2026-08-28 | CAD 2,34 | -%2,50 | CAD 2,42 | CAD 2,45 | CAD 2,34 | 1,36M |
| 2026-08-27 | CAD 2,40 | +%2,13 | CAD 2,39 | CAD 2,50 | CAD 2,38 | 1,07M |
| 2026-08-26 | CAD 2,35 | +%7,55 | CAD 2,20 | CAD 2,38 | CAD 2,17 | 697,00K |
| 2026-08-25 | CAD 2,18 | +%1,63 | CAD 2,17 | CAD 2,25 | CAD 2,15 | 373,30K |
| 2026-08-24 | CAD 2,15 | +%3,37 | CAD 2,11 | CAD 2,18 | CAD 2,10 | 456,00K |
| 2026-08-21 | CAD 2,08 | +%4,00 | CAD 2,04 | CAD 2,11 | CAD 2,02 | 1,05M |
| 2026-08-20 | CAD 2,00 | -%0,99 | CAD 1,95 | CAD 2,05 | CAD 1,95 | 1,12M |
| 2026-08-19 | CAD 2,02 | +%7,45 | CAD 1,91 | CAD 2,05 | CAD 1,91 | 2,00M |
| 2026-08-18 | CAD 1,88 | -%3,59 | CAD 1,93 | CAD 1,93 | CAD 1,86 | 212,60K |
| 2026-08-17 | CAD 1,95 | -%2,01 | CAD 2,02 | CAD 2,02 | CAD 1,90 | 430,70K |
| 2026-08-14 | CAD 1,99 | -%2,93 | CAD 2,05 | CAD 2,07 | CAD 1,98 | 281,50K |
| 2026-08-13 | CAD 2,05 | -%4,65 | CAD 2,16 | CAD 2,16 | CAD 2,03 | 362,50K |
| 2026-08-12 | CAD 2,15 | -%0,46 | CAD 2,16 | CAD 2,18 | CAD 2,09 | 268,00K |
| 2026-08-11 | CAD 2,16 | +%2,86 | CAD 2,14 | CAD 2,24 | CAD 2,11 | 801,80K |
| 2026-08-10 | CAD 2,10 | +%8,25 | CAD 1,95 | CAD 2,16 | CAD 1,94 | 1,71M |
| 2026-08-07 | CAD 1,94 | +%5,43 | CAD 1,88 | CAD 1,94 | CAD 1,83 | 301,70K |
| 2026-08-06 | CAD 1,84 | +%5,14 | CAD 1,73 | CAD 1,85 | CAD 1,73 | 384,80K |
| 2026-08-05 | CAD 1,75 | +%4,17 | CAD 1,71 | CAD 1,77 | CAD 1,70 | 232,60K |
| 2026-08-04 | CAD 1,68 | +%9,80 | CAD 1,55 | CAD 1,68 | CAD 1,54 | 137,90K |
| 2026-07-31 | CAD 1,53 | -%2,55 | CAD 1,61 | CAD 1,61 | CAD 1,52 | 59,40K |
| 2026-07-30 | CAD 1,57 | +%3,29 | CAD 1,53 | CAD 1,62 | CAD 1,53 | 216,00K |
| 2026-07-29 | CAD 1,52 | +%1,33 | CAD 1,53 | CAD 1,62 | CAD 1,46 | 303,80K |
| 2026-07-28 | CAD 1,50 | -%5,06 | CAD 1,59 | CAD 1,59 | CAD 1,49 | 244,50K |
| 2026-07-27 | CAD 1,58 | +%0,64 | CAD 1,71 | CAD 1,71 | CAD 1,53 | 78,80K |
| 2026-07-24 | CAD 1,57 | -%0,63 | CAD 1,60 | CAD 1,65 | CAD 1,55 | 158,10K |
| 2026-07-23 | CAD 1,58 | -%4,24 | CAD 1,67 | CAD 1,67 | CAD 1,58 | 94,80K |
| 2026-07-22 | CAD 1,65 | +%0,61 | CAD 1,68 | CAD 1,71 | CAD 1,65 | 72,00K |
| 2026-07-21 | CAD 1,64 | +%6,49 | CAD 1,54 | CAD 1,66 | CAD 1,54 | 139,90K |
| 2026-07-20 | CAD 1,54 | -%0,65 | CAD 1,55 | CAD 1,56 | CAD 1,53 | 50,90K |
| 2026-07-17 | CAD 1,55 | +%2,65 | CAD 1,53 | CAD 1,56 | CAD 1,46 | 152,60K |
| 2026-07-16 | CAD 1,51 | -%6,21 | CAD 1,57 | CAD 1,58 | CAD 1,51 | 145,10K |
| 2026-07-15 | CAD 1,61 | -%0,62 | CAD 1,62 | CAD 1,65 | CAD 1,53 | 104,60K |
| 2026-07-14 | CAD 1,62 | +%0,62 | CAD 1,62 | CAD 1,64 | CAD 1,58 | 95,10K |
| 2026-07-13 | CAD 1,61 | -%3,59 | CAD 1,66 | CAD 1,66 | CAD 1,55 | 129,30K |
| 2026-07-10 | CAD 1,67 | -%1,18 | CAD 1,68 | CAD 1,71 | CAD 1,66 | 61,70K |
| 2026-07-09 | CAD 1,69 | +%2,42 | CAD 1,65 | CAD 1,70 | CAD 1,65 | 159,70K |
| 2026-07-08 | CAD 1,65 | -%2,37 | CAD 1,65 | CAD 1,65 | CAD 1,60 | 187,00K |
| 2026-07-07 | CAD 1,69 | -%6,63 | CAD 1,81 | CAD 1,81 | CAD 1,67 | 285,00K |
| 2026-07-06 | CAD 1,81 | +%1,12 | CAD 1,79 | CAD 1,81 | CAD 1,75 | 193,50K |
| 2026-07-03 | CAD 1,79 | +%1,13 | CAD 1,80 | CAD 1,89 | CAD 1,79 | 194,40K |
| 2026-07-02 | CAD 1,77 | +%4,12 | CAD 1,71 | CAD 1,81 | CAD 1,71 | 253,50K |
| 2026-06-30 | CAD 1,70 | -%2,30 | CAD 1,74 | CAD 1,76 | CAD 1,69 | 261,10K |
| 2026-06-29 | CAD 1,74 | -%2,25 | CAD 1,79 | CAD 1,79 | CAD 1,69 | 176,00K |
| 2026-06-26 | CAD 1,78 | +%2,89 | CAD 1,79 | CAD 1,81 | CAD 1,73 | 373,60K |
| 2026-06-25 | CAD 1,73 | +%2,98 | CAD 1,69 | CAD 1,77 | CAD 1,67 | 184,30K |
| 2026-06-24 | CAD 1,68 | -%4,55 | CAD 1,73 | CAD 1,74 | CAD 1,66 | 202,60K |
| 2026-06-23 | CAD 1,76 | -%3,56 | CAD 1,77 | CAD 1,78 | CAD 1,72 | 241,30K |
| 2026-06-22 | CAD 1,83 | +%0,83 | CAD 1,85 | CAD 1,87 | CAD 1,80 | 356,20K |
| 2026-06-19 | CAD 1,81 | %0,00 | CAD 1,76 | CAD 1,83 | CAD 1,75 | 166,00K |
| 2026-06-18 | CAD 1,81 | -%4,74 | CAD 1,92 | CAD 1,95 | CAD 1,74 | 452,30K |
| 2026-06-17 | CAD 1,90 | -%9,09 | CAD 2,09 | CAD 2,11 | CAD 1,88 | 298,70K |
| 2026-06-16 | CAD 2,09 | %0,00 | CAD 2,07 | CAD 2,11 | CAD 2,05 | 443,60K |
| 2026-06-15 | CAD 2,09 | +%8,85 | CAD 1,95 | CAD 2,22 | CAD 1,95 | 863,60K |
| 2026-06-12 | CAD 1,92 | +%4,35 | CAD 1,86 | CAD 1,93 | CAD 1,80 | 308,10K |
| 2026-06-11 | CAD 1,84 | +%10,84 | CAD 1,74 | CAD 1,84 | CAD 1,70 | 276,10K |
| 2026-06-10 | CAD 1,66 | -%7,78 | CAD 1,74 | CAD 1,78 | CAD 1,66 | 375,00K |
| 2026-06-09 | CAD 1,80 | -%2,17 | CAD 1,85 | CAD 1,88 | CAD 1,70 | 345,40K |
| 2026-06-08 | CAD 1,84 | -%2,13 | CAD 1,89 | CAD 1,92 | CAD 1,82 | 279,10K |
| 2026-06-05 | CAD 1,88 | -%8,74 | CAD 2,05 | CAD 2,06 | CAD 1,88 | 532,70K |
| 2026-06-04 | CAD 2,06 | -%1,90 | CAD 2,11 | CAD 2,15 | CAD 2,05 | 172,20K |
| 2026-06-03 | CAD 2,10 | -%4,11 | CAD 2,20 | CAD 2,20 | CAD 2,01 | 254,80K |
| 2026-06-02 | CAD 2,19 | +%11,73 | CAD 1,96 | CAD 2,24 | CAD 1,94 | 718,60K |
| 2026-06-01 | CAD 1,96 | -%2,97 | CAD 1,99 | CAD 2,01 | CAD 1,88 | 163,70K |
| 2026-05-29 | CAD 2,02 | +%2,02 | CAD 2,00 | CAD 2,09 | CAD 1,97 | 292,00K |
| 2026-05-28 | CAD 1,98 | +%2,06 | CAD 1,93 | CAD 1,98 | CAD 1,87 | 214,10K |
| 2026-05-27 | CAD 1,94 | -%1,02 | CAD 1,89 | CAD 1,97 | CAD 1,89 | 252,30K |
| 2026-05-26 | CAD 1,96 | +%0,51 | CAD 1,98 | CAD 2,09 | CAD 1,94 | 575,00K |