Eureka Lithium Corp. (ERKA.CN)
Canadian Sec - Canadian Sec Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
Al cierre: 03:37PM EDT
Periodo de tiempo:
07 sept 2023 - 07 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 sept 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
| 05 sept 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 2,550 |
| 04 sept 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 8,080 |
| 03 sept 2024 | 0.2700 | 0.2700 | 0.2350 | 0.2350 | 0.2350 | 19,815 |
| 30 ago 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 2,000 |
| 29 ago 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | - |
| 28 ago 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | - |
| 27 ago 2024 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 1,500 |
| 26 ago 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 20,790 |
| 23 ago 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | - |
| 22 ago 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 8,000 |
| 21 ago 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
| 20 ago 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
| 19 ago 2024 | 0.2250 | 0.2300 | 0.2100 | 0.2100 | 0.2100 | 22,500 |
| 16 ago 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 11,000 |
| 15 ago 2024 | 0.2700 | 0.2700 | 0.2100 | 0.2100 | 0.2100 | 100,600 |
| 14 ago 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 14,002 |
| 13 ago 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 12 ago 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 09 ago 2024 | 0.2600 | 0.2850 | 0.2600 | 0.2800 | 0.2800 | 51,184 |
| 08 ago 2024 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 77,618 |
| 07 ago 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 27,100 |
| 06 ago 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 95,000 |
| 02 ago 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 3,500 |
| 01 ago 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| 31 jul 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 34,000 |
| 30 jul 2024 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 12,500 |
| 29 jul 2024 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 1,010 |
| 26 jul 2024 | 0.2125 | 0.2125 | 0.2100 | 0.2100 | 0.2100 | 15,000 |
| 25 jul 2024 | 0.2200 | 0.2200 | 0.2150 | 0.2150 | 0.2150 | 19,000 |
| 24 jul 2024 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 4,800 |
| 23 jul 2024 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 518 |
| 22 jul 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 10,002 |
| 19 jul 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 7,400 |
| 18 jul 2024 | 0.2100 | 0.2300 | 0.2100 | 0.2100 | 0.2100 | 80,460 |
| 17 jul 2024 | 0.2700 | 0.2700 | 0.2050 | 0.2050 | 0.2050 | 170,500 |
| 16 jul 2024 | 0.2600 | 0.2600 | 0.2100 | 0.2500 | 0.2500 | 35,722 |
| 15 jul 2024 | 0.2750 | 0.2750 | 0.2500 | 0.2550 | 0.2550 | 41,220 |
| 12 jul 2024 | 0.2900 | 0.3600 | 0.2600 | 0.2700 | 0.2700 | 137,342 |
| 11 jul 2024 | 0.3000 | 0.3300 | 0.2950 | 0.3300 | 0.3300 | 125,587 |
| 10 jul 2024 | 0.4000 | 0.4000 | 0.3450 | 0.3500 | 0.3500 | 100,951 |
| 09 jul 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 15,500 |
| 08 jul 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 11,500 |
| 05 jul 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 18,500 |
| 04 jul 2024 | 0.4150 | 0.4150 | 0.3900 | 0.4000 | 0.4000 | 60,025 |
| 03 jul 2024 | 0.5400 | 0.5400 | 0.4450 | 0.4500 | 0.4500 | 84,500 |
| 02 jul 2024 | 0.5900 | 0.5900 | 0.5500 | 0.5500 | 0.5500 | 23,505 |
| 28 jun 2024 | 0.6600 | 0.6600 | 0.5900 | 0.6000 | 0.6000 | 65,122 |
| 27 jun 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 15,000 |
| 26 jun 2024 | 0.6000 | 0.7000 | 0.5500 | 0.7000 | 0.7000 | 22,950 |
| 25 jun 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 24 jun 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 21 jun 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 1,282 |
| 20 jun 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 19 jun 2024 | 0.6000 | 0.6000 | 0.5500 | 0.5500 | 0.5500 | 1,600 |
| 19 jun 2024 | 1:10 División de acciones | |||||
| 18 jun 2024 | 0.7000 | 0.7500 | 0.6000 | 0.6000 | 0.6000 | 59,175 |
| 17 jun 2024 | 0.7500 | 0.9000 | 0.7000 | 0.7500 | 0.7500 | 21,766 |
| 14 jun 2024 | 0.9500 | 0.9500 | 0.8500 | 0.8500 | 0.8500 | 31,500 |
| 13 jun 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 6,760 |
| 12 jun 2024 | 0.8500 | 0.9000 | 0.8500 | 0.8500 | 0.8500 | 8,810 |
| 11 jun 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9500 | 0.9500 | 8,400 |
| 10 jun 2024 | 0.9000 | 0.9000 | 0.8500 | 0.9000 | 0.9000 | 8,608 |
| 07 jun 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 2,070 |
| 06 jun 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 2,013 |
| 05 jun 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 1,062 |
| 04 jun 2024 | 1.0000 | 1.0000 | 0.9000 | 0.9000 | 0.9000 | 2,213 |
| 03 jun 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 750 |
| 31 may 2024 | 1.0000 | 1.0000 | 0.8000 | 0.8000 | 0.8000 | 49,328 |
| 30 may 2024 | 1.0000 | 1.0000 | 0.9000 | 0.9000 | 0.9000 | 22,512 |
| 29 may 2024 | 1.0000 | 1.0000 | 0.9000 | 1.0000 | 1.0000 | 7,000 |
| 28 may 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 13,650 |
| 27 may 2024 | 1.0000 | 1.0000 | 0.9000 | 0.9000 | 0.9000 | 10,950 |
| 24 may 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 23 may 2024 | 1.0500 | 1.0500 | 0.9500 | 1.0500 | 1.0500 | 30,352 |
| 22 may 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 26,494 |
| 21 may 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1500 | 1.1500 | 13,180 |
| 17 may 2024 | 1.1000 | 1.2500 | 1.0000 | 1.2000 | 1.2000 | 17,500 |
| 16 may 2024 | 0.9500 | 1.1000 | 0.9500 | 1.0000 | 1.0000 | 10,960 |
| 15 may 2024 | 0.9500 | 1.0000 | 0.9500 | 1.0000 | 1.0000 | 2,258 |
| 14 may 2024 | 1.2000 | 1.2000 | 0.9500 | 0.9500 | 0.9500 | 27,981 |
| 13 may 2024 | 1.0000 | 1.2000 | 0.9500 | 1.0000 | 1.0000 | 44,450 |
| 10 may 2024 | 1.0000 | 1.0000 | 0.9000 | 0.9000 | 0.9000 | 9,782 |
| 09 may 2024 | 0.9000 | 1.0000 | 0.9000 | 1.0000 | 1.0000 | 3,150 |
| 08 may 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 9,003 |
| 07 may 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 5,110 |
| 06 may 2024 | 1.0000 | 1.0000 | 0.9500 | 1.0000 | 1.0000 | 9,462 |
| 03 may 2024 | 0.8500 | 1.0500 | 0.8500 | 1.0000 | 1.0000 | 36,710 |
| 02 may 2024 | 0.7500 | 0.8000 | 0.7000 | 0.8000 | 0.8000 | 32,498 |
| 01 may 2024 | 1.0500 | 1.1000 | 0.6500 | 0.6500 | 0.6500 | 82,200 |
| 30 abr 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 9,325 |
| 29 abr 2024 | 1.2000 | 1.4000 | 1.1000 | 1.2000 | 1.2000 | 25,150 |
| 26 abr 2024 | 1.2000 | 1.2000 | 1.1000 | 1.1500 | 1.1500 | 30,094 |
| 25 abr 2024 | 1.4000 | 1.4000 | 1.1500 | 1.1500 | 1.1500 | 31,420 |
| 24 abr 2024 | 1.5000 | 1.5000 | 1.3500 | 1.3500 | 1.3500 | 1,454 |
| 23 abr 2024 | 1.5000 | 1.5000 | 1.3500 | 1.3500 | 1.3500 | 10,800 |
| 22 abr 2024 | 1.4000 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 4,283 |
| 19 abr 2024 | 1.3500 | 1.4000 | 1.3000 | 1.4000 | 1.4000 | 8,900 |
| 18 abr 2024 | 1.4000 | 1.6000 | 1.4000 | 1.4000 | 1.4000 | 5,100 |
| 17 abr 2024 | 1.6000 | 1.6000 | 1.4000 | 1.4000 | 1.4000 | 15,142 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.