U.S. markets closed

Banyan Gold Corp. (BYN.V)

TSXV - TSXV Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
0.21000.0000 (0.00%)
Al cierre: 03:56PM EDT
Periodo de tiempo:
06 jul 2023 - 06 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 jul 20240.21000.22000.20500.21000.2100628,900
04 jul 20240.22000.22500.21000.21000.2100528,800
03 jul 20240.22500.23500.21500.21500.21501,064,500
02 jul 20240.23500.23500.23000.23000.2300628,500
28 jun 20240.24000.24000.23000.23000.2300353,000
27 jun 20240.23000.24000.22000.24000.24001,797,300
26 jun 20240.21500.23500.21500.23000.23001,444,600
25 jun 20240.26000.28000.19000.21000.21006,365,900
24 jun 20240.29000.29000.25000.25000.25001,085,100
21 jun 20240.30000.30000.28500.28500.2850171,900
20 jun 20240.29000.29500.29000.29000.2900182,100
19 jun 20240.29000.29500.29000.29500.2950197,500
18 jun 20240.28000.29500.28000.29500.2950258,500
17 jun 20240.28500.29000.27500.28000.2800174,500
14 jun 20240.29000.29000.28500.28500.2850285,000
13 jun 20240.30500.31000.27500.28000.28001,636,300
12 jun 20240.32500.33000.32000.33000.3300168,600
11 jun 20240.33000.33000.31500.32000.320085,000
10 jun 20240.31000.32500.31000.32000.320070,800
07 jun 20240.31500.31500.30000.30500.3050157,800
06 jun 20240.32000.32500.31000.32500.325099,500
05 jun 20240.32000.32000.31000.32000.3200213,700
04 jun 20240.32000.32000.30000.30000.300041,900
03 jun 20240.30000.31500.30000.30500.3050296,400
31 may 20240.30500.31000.30000.31000.3100109,200
30 may 20240.30000.30500.29000.30500.305048,500
29 may 20240.30000.30000.29000.29500.295040,000
28 may 20240.30000.30000.29000.29500.2950170,200
27 may 20240.30000.30000.30000.30000.300072,800
24 may 20240.30000.31000.30000.30500.305052,500
23 may 20240.30000.31000.30000.30500.305064,700
22 may 20240.31000.31000.30500.30500.305032,300
21 may 20240.31500.31500.30500.30500.3050115,000
17 may 20240.31000.32500.31000.32000.320084,600
16 may 20240.30500.31000.30000.31000.3100113,200
15 may 20240.30500.30500.30000.30500.305083,500
14 may 20240.31500.31500.30000.30500.3050245,700
13 may 20240.31500.32000.31000.32000.320079,900
10 may 20240.32000.32000.32000.32000.320029,200
09 may 20240.32000.32000.32000.32000.32003,500
08 may 20240.31000.31500.31000.31000.310058,300
07 may 20240.31500.32000.31000.31000.3100240,000
06 may 20240.34000.34000.32000.32500.3250275,000
03 may 20240.34000.34000.33000.33000.330059,100
02 may 20240.34500.35000.34000.35000.3500196,300
01 may 20240.33500.35000.33000.33000.3300127,100
30 abr 20240.34500.34500.33000.33000.3300231,100
29 abr 20240.33500.34500.33500.33500.335069,700
26 abr 20240.34500.35000.33500.33500.3350156,000
25 abr 20240.34000.34500.33500.34000.3400186,400
24 abr 20240.32000.34000.32000.33500.3350572,500
23 abr 20240.32000.32000.31000.31000.3100604,900
22 abr 20240.32000.32000.31000.31000.3100394,400
19 abr 20240.30500.32000.30000.31500.3150118,000
18 abr 20240.34000.34000.29500.30000.3000885,800
17 abr 20240.31000.31000.29000.29500.2950197,200
16 abr 20240.31000.31000.30000.30000.3000145,000
15 abr 20240.31000.32000.31000.31500.3150227,200
12 abr 20240.30000.33500.29500.31000.3100762,400
11 abr 20240.29500.29500.29500.29500.295019,000
10 abr 20240.31500.31500.29000.29500.2950272,100
09 abr 20240.32000.32500.31000.32000.3200211,000
08 abr 20240.34500.34500.31500.31500.3150281,800
05 abr 20240.33500.34500.32500.34000.3400178,400
04 abr 20240.34000.35000.32500.32500.3250155,000
03 abr 20240.34000.35000.33500.34000.3400726,700
02 abr 20240.33500.34000.33500.33500.335086,200
01 abr 20240.34500.34500.33000.33000.330093,500
28 mar 20240.34000.34000.33500.34000.340065,000
27 mar 20240.34000.34000.33000.33000.330013,500
26 mar 20240.33500.33500.33000.33000.330018,500
25 mar 20240.33500.35000.33000.33500.335042,100
22 mar 20240.33000.34500.33000.33500.335036,400
21 mar 20240.34000.34000.33000.33000.3300119,900
20 mar 20240.34000.34000.33500.33500.335044,500
19 mar 20240.34000.35000.33000.33000.330026,300
18 mar 20240.35000.35000.34000.34000.340023,500
15 mar 20240.35000.35000.34000.34000.340016,000
14 mar 20240.36000.36000.34000.34000.3400185,200
13 mar 20240.36000.37000.35500.35500.355096,100
12 mar 20240.37000.37000.35000.35000.3500105,800
11 mar 20240.33000.37500.33000.35500.3550256,500
08 mar 20240.32500.33500.32500.33500.335062,600
07 mar 20240.34000.34000.32000.32000.320050,900
06 mar 20240.33000.33500.33000.33500.335082,500
05 mar 20240.31500.32500.31500.32000.3200118,900
04 mar 20240.31000.31500.29500.31500.3150137,500
01 mar 20240.30000.31000.29000.31000.3100111,700
29 feb 20240.28500.29500.28000.29500.295078,300
28 feb 20240.28000.28500.27500.28000.2800127,500
27 feb 20240.29000.29000.28000.28000.280088,100
26 feb 20240.28000.29500.28000.29000.290085,000
23 feb 20240.28000.29000.27500.28500.2850109,000
22 feb 20240.30500.30500.28000.28500.2850180,900
21 feb 20240.30000.30000.29000.29500.2950140,000
20 feb 20240.30500.30500.29500.30000.3000181,000
16 feb 20240.31000.31500.30000.30500.3050146,700
15 feb 20240.31500.31500.30300.30500.3050121,500
14 feb 20240.31500.31500.30500.31000.3100113,700
13 feb 20240.32000.32000.30500.31000.3100289,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...