Italia markets closed

Sixty North Gold Mining Ltd. (SXTY.CN)

Canadian Sec - Canadian Sec Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
0,1100-0,0100 (-8,33%)
Alla chiusura: 09:51AM EDT
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 20240,12000,12000,11000,11000,110012.000
13 giu 20240,12000,12000,12000,12000,1200-
12 giu 20240,16000,16000,12000,12000,12002.500
11 giu 20240,12000,12000,12000,12000,12004.500
10 giu 20240,11000,11000,10000,11000,110045.950
07 giu 20240,11000,14500,11000,14500,14504.000
06 giu 20240,16000,16500,14000,16500,165018.900
05 giu 20240,11500,16500,11500,16500,165019.000
04 giu 20240,11000,20000,11000,11000,1100216.404
03 giu 20240,10500,12000,08000,11500,115050.250
31 mag 20240,09500,10000,09500,10000,100027.080
30 mag 20240,08000,08500,08000,08500,085032.000
29 mag 20240,08000,08000,08000,08000,08008.000
28 mag 20240,07000,07000,07000,07000,0700-
27 mag 20240,07000,07000,07000,07000,07009.050
24 mag 20240,07500,07500,07500,07500,075011.038
23 mag 20240,07000,07000,07000,07000,0700-
22 mag 20240,07000,07000,07000,07000,0700-
21 mag 20240,07000,07000,07000,07000,07003.000
17 mag 20240,07000,07000,07000,07000,0700-
16 mag 20240,07000,07000,07000,07000,07001.500
15 mag 20240,08000,08000,08000,08000,0800-
14 mag 20240,08000,08000,08000,08000,0800-
13 mag 20240,08000,08000,08000,08000,08005.000
10 mag 20240,08500,08500,08500,08500,0850-
09 mag 20240,08500,08500,08500,08500,0850-
08 mag 20240,08500,08500,08500,08500,08502.000
07 mag 20240,09500,09500,09500,09500,095010.000
06 mag 20240,05000,05000,05000,05000,0500-
03 mag 20240,05500,05500,05000,05000,050016.500
02 mag 20240,05000,05000,05000,05000,050011.000
01 mag 20240,07000,07000,07000,07000,070012.000
30 apr 20240,08500,09000,08000,08000,080013.000
29 apr 20240,07500,07500,07500,07500,0750-
26 apr 20240,07500,07500,07500,07500,07501.000
25 apr 20240,07500,07500,07500,07500,0750-
24 apr 20240,07500,07500,07500,07500,0750-
23 apr 20240,08000,08000,07000,07500,07509.500
22 apr 20240,07000,10000,07000,10000,10007.600
19 apr 20240,06000,06000,05000,05000,050030.000
18 apr 20240,05500,08000,05500,08000,080010.000
17 apr 20240,10500,10500,10000,10000,10008.633
16 apr 20240,11500,11500,11000,11000,11006.135
15 apr 20240,10000,10000,10000,10000,10004.000
12 apr 20240,09500,10000,09500,09500,095017.477
11 apr 20240,08500,08500,08500,08500,0850-
10 apr 20240,08500,08500,08000,08500,085044.000
09 apr 20240,06000,08500,06000,08000,080025.444
08 apr 20240,08000,08000,08000,08000,080022.000
05 apr 20240,05000,05500,05000,05500,05508.000
04 apr 20240,05000,05000,05000,05000,0500-
03 apr 20240,05000,05000,05000,05000,050083.000
02 apr 20240,05000,05000,05000,05000,0500-
01 apr 20240,05000,05000,04500,05000,050026.000
28 mar 20240,05000,05000,05000,05000,05004.000
27 mar 20240,04500,04500,04500,04500,0450-
26 mar 20240,04500,04500,04500,04500,0450-
25 mar 20240,04500,04500,04500,04500,0450-
22 mar 20240,04500,04500,04500,04500,0450-
21 mar 20240,04500,04500,04500,04500,0450-
20 mar 20240,05000,05000,04500,04500,04502.000
19 mar 20240,05000,05000,05000,05000,0500-
18 mar 20240,05000,05000,05000,05000,0500-
15 mar 20240,05000,05000,05000,05000,0500-
14 mar 20240,05000,05000,05000,05000,0500-
13 mar 20240,05000,05000,05000,05000,05002.000
12 mar 20240,05000,05000,05000,05000,05008.000
11 mar 20240,05500,05500,05000,05000,05009.015
08 mar 20240,05000,05000,05000,05000,0500-
07 mar 20240,04500,05000,04500,05000,050028.000
06 mar 20240,04000,04000,04000,04000,0400-
05 mar 20240,04000,04000,04000,04000,040045.049
04 mar 20240,04000,04000,04000,04000,0400140.495
01 mar 20240,04500,04500,04500,04500,0450-
29 feb 20240,04500,04500,04500,04500,045035.000
28 feb 20240,05000,05000,05000,05000,0500-
27 feb 20240,05000,05000,05000,05000,0500-
26 feb 20240,05000,05000,05000,05000,0500-
23 feb 20240,05000,05000,05000,05000,0500-
22 feb 20240,05000,05000,05000,05000,0500-
21 feb 20240,05000,05000,05000,05000,0500-
20 feb 20240,05000,05000,05000,05000,05002.000
16 feb 20240,05000,05000,05000,05000,05005.000
15 feb 20240,04000,04000,04000,04000,0400-
14 feb 20240,04000,04000,04000,04000,0400-
13 feb 20240,04000,04000,04000,04000,0400-
12 feb 20240,04000,04000,04000,04000,0400-
09 feb 20240,04000,04000,04000,04000,0400-
08 feb 20240,04000,04000,04000,04000,04003.000
07 feb 20240,04000,04000,04000,04000,04006.000
06 feb 20240,04000,04000,04000,04000,0400-
05 feb 20240,04000,04000,04000,04000,0400-
02 feb 20240,04500,04500,04000,04000,040019.000
01 feb 20240,03500,03500,03500,03500,0350-
31 gen 20240,03500,03500,03500,03500,0350-
30 gen 20240,03500,03500,03500,03500,0350-
29 gen 20240,04000,04000,03500,03500,03505.000
26 gen 20240,03500,03500,03500,03500,03506.000
25 gen 20240,05000,05000,05000,05000,050025.000
24 gen 20240,05000,05000,05000,05000,0500-
*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...