Italia markets closed

Element79 Gold Corp. (ELEM.CN)

Canadian Sec - Canadian Sec Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
0,1900+0,0150 (+8,57%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 20240,18000,19000,18000,19000,190014.530
13 giu 20240,18500,18500,17500,17500,17507.146
12 giu 20240,18500,18500,17500,18000,180025.556
11 giu 20240,18000,18000,18000,18000,180028.630
10 giu 20240,19500,22000,17000,18500,185086.510
07 giu 20240,19000,19000,18500,19000,19007.679
06 giu 20240,19500,20000,19000,19000,190054.392
05 giu 20240,20500,20500,20000,20500,205025.900
04 giu 20240,20500,20500,19500,20000,200015.247
03 giu 20240,20500,20500,20500,20500,205015.893
31 mag 20240,21500,22000,20500,21000,210050.945
30 mag 20240,21000,22000,21000,22000,220055.473
29 mag 20240,21000,22000,20500,20500,205014.702
28 mag 20240,21500,22000,20000,22000,220056.215
27 mag 20240,20000,21500,20000,21000,210013.093
24 mag 20240,21500,22000,21000,22000,220036.868
23 mag 20240,20500,22000,18500,22000,220068.218
22 mag 20240,22500,23500,21000,21000,210051.695
21 mag 20240,19000,23000,19000,22000,2200231.543
17 mag 20240,17000,19000,16500,18000,1800434.467
16 mag 20240,17500,17500,15000,15000,1500433.157
15 mag 20240,17500,18000,16500,17500,1750207.091
14 mag 20240,20500,20500,17000,18000,1800240.898
13 mag 20240,21500,21500,18500,19000,1900367.232
10 mag 20240,23000,25000,22000,22000,220089.473
09 mag 20240,25500,25500,24500,24500,245034.418
08 mag 20240,26500,26500,25000,25000,250024.284
07 mag 20240,23000,27000,23000,26500,265091.738
06 mag 20240,23000,25500,23000,25500,255027.825
03 mag 20240,26000,26000,22500,26000,2600222.735
02 mag 20240,27500,27500,26000,26000,260028.613
01 mag 20240,26000,27000,25500,26000,260084.025
30 apr 20240,28000,28000,26000,26500,265068.602
29 apr 20240,26500,28000,26500,27500,2750171.943
26 apr 20240,27500,28500,26000,28500,285087.368
25 apr 20240,28000,28000,26500,28000,280011.167
24 apr 20240,27500,28000,26500,27000,270028.057
23 apr 20240,28500,28500,27500,28000,280021.981
22 apr 20240,29500,29500,28000,28500,285071.096
19 apr 20240,27000,28000,27000,28000,280036.813
18 apr 20240,28000,28000,27000,27500,275028.415
17 apr 20240,29000,30000,25000,28000,2800253.827
16 apr 20240,29000,31000,28000,30000,3000146.647
15 apr 20240,31500,31500,28500,29500,295059.408
12 apr 20240,31000,31000,30000,30500,305038.642
11 apr 20240,31000,31500,30000,31000,310066.797
10 apr 20240,31500,31500,30500,30500,305050.483
09 apr 20240,31000,32000,30000,31500,3150107.957
08 apr 20240,31000,32000,30500,31000,3100110.727
05 apr 20240,32000,32000,30000,32000,3200123.352
04 apr 20240,31500,31500,30500,31000,310070.742
03 apr 20240,32000,32000,30000,30500,3050169.091
02 apr 20240,32000,32000,31000,32000,3200136.972
01 apr 20240,32000,33000,31750,32000,320055.514
28 mar 20240,33500,33500,31000,31000,3100133.213
27 mar 20240,31000,32000,31000,32000,320045.050
26 mar 20240,32000,32000,31000,31000,3100120.875
25 mar 20240,33000,36000,31000,31500,3150213.671
22 mar 20240,31500,31500,30000,31000,310080.090
21 mar 20240,30500,31000,30000,30000,300042.532
20 mar 20240,31000,31000,29500,29500,295043.880
19 mar 20240,33000,33000,30000,31000,3100121.402
18 mar 20240,32000,33000,30000,32000,3200118.664
15 mar 20240,36500,36500,28000,31000,3100331.811
14 mar 20240,30500,30500,28000,29500,2950151.359
13 mar 20240,28000,34000,27500,28500,2850117.770
12 mar 20240,27500,28000,27000,27000,270089.403
11 mar 20240,30000,30000,27000,27000,270052.820
08 mar 20240,29000,29000,27000,28000,2800123.758
07 mar 20240,30000,30000,27000,27500,275037.260
06 mar 20240,29500,30000,24000,26500,2650174.849
05 mar 20240,32000,32500,29000,29000,290071.986
04 mar 20240,35000,35000,30000,30000,3000142.594
01 mar 20240,33500,35500,32000,32500,3250118.102
29 feb 20240,36500,37000,32000,32000,320063.196
28 feb 20240,33500,34000,31000,31500,315015.242
27 feb 20240,35500,35500,32000,33000,330046.489
26 feb 20240,31500,37000,31000,36000,360062.151
23 feb 20240,39000,39000,35000,35000,350071.848
22 feb 20240,38000,38000,37000,37000,370021.213
21 feb 20240,36500,37000,35500,37000,370043.689
20 feb 20240,36000,36500,35000,36000,360046.736
16 feb 20240,38000,38000,36500,36500,365060.399
15 feb 20240,35500,38000,35500,37500,3750137.694
14 feb 20240,35500,35500,32000,35000,350089.808
13 feb 20240,32000,36500,30000,30000,300055.085
12 feb 20240,32000,32000,29000,32000,320074.755
09 feb 20240,35000,35000,29000,29000,290037.344
08 feb 20240,33000,34000,33000,33000,330011.198
07 feb 20240,34000,34000,33000,33000,330031.904
06 feb 20240,33000,33500,30000,33000,330043.262
05 feb 20240,37000,44000,31000,33000,3300174.754
02 feb 20240,23000,35000,22000,35000,350091.560
01 feb 20240,23000,23000,21500,23000,230073.734
31 gen 20240,22000,23000,22000,23000,230044.613
30 gen 20240,18500,21000,18500,20500,205080.399
29 gen 20240,18000,20000,18000,18000,180090.384
26 gen 20240,17500,17500,17000,17500,175036.657
25 gen 20240,17500,17500,17000,17000,17007.163
24 gen 20240,16500,16500,16500,16500,16503.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...