U.S. markets open in 5 hours 8 minutes
F S&P 500
5,302.25 +6.75 (+0.13%) F Dow Jones
38,774.00 -17.00 (-0.04%) F Nasdaq
18,656.50 +65.50 (+0.35%) E-mini Russell 2000 Index Futur
2,088.90 +13.10 (+0.63%) Petróleo
77.02 +0.03 (+0.04%) Oro
2,346.90 +1.10 (+0.05%)
Snow Lake Resources Ltd. (LITM)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 0.9000 | 0.9000 | 0.8500 | 0.8500 | 0.8500 | 6,700 |
| 30 may 2024 | 0.8900 | 0.9000 | 0.8470 | 0.9000 | 0.9000 | 16,600 |
| 29 may 2024 | 0.8420 | 0.9300 | 0.8400 | 0.8900 | 0.8900 | 52,400 |
| 28 may 2024 | 0.8400 | 0.8900 | 0.8010 | 0.8750 | 0.8750 | 47,300 |
| 24 may 2024 | 0.8420 | 0.8700 | 0.8300 | 0.8310 | 0.8310 | 28,100 |
| 23 may 2024 | 0.8700 | 0.8700 | 0.8400 | 0.8690 | 0.8690 | 20,300 |
| 22 may 2024 | 0.8410 | 0.8900 | 0.8300 | 0.8330 | 0.8330 | 24,900 |
| 21 may 2024 | 0.8400 | 0.8890 | 0.8400 | 0.8400 | 0.8400 | 14,400 |
| 20 may 2024 | 0.8860 | 0.8860 | 0.8300 | 0.8400 | 0.8400 | 9,700 |
| 17 may 2024 | 0.8200 | 0.8610 | 0.8200 | 0.8600 | 0.8600 | 15,400 |
| 16 may 2024 | 0.8500 | 0.8510 | 0.8320 | 0.8330 | 0.8330 | 25,300 |
| 15 may 2024 | 0.8450 | 0.9000 | 0.8450 | 0.8450 | 0.8450 | 16,700 |
| 14 may 2024 | 0.8610 | 0.9000 | 0.8400 | 0.8450 | 0.8450 | 35,000 |
| 13 may 2024 | 0.8600 | 0.9000 | 0.8500 | 0.9000 | 0.9000 | 19,200 |
| 10 may 2024 | 0.8700 | 0.9000 | 0.8600 | 0.8600 | 0.8600 | 23,200 |
| 09 may 2024 | 0.8710 | 0.9200 | 0.8550 | 0.8720 | 0.8720 | 17,200 |
| 08 may 2024 | 0.8600 | 0.9390 | 0.8600 | 0.8650 | 0.8650 | 6,500 |
| 07 may 2024 | 0.8950 | 0.9000 | 0.8740 | 0.8740 | 0.8740 | 13,200 |
| 06 may 2024 | 0.8910 | 0.9240 | 0.8800 | 0.8880 | 0.8880 | 21,000 |
| 03 may 2024 | 0.9000 | 0.9400 | 0.8980 | 0.9100 | 0.9100 | 11,700 |
| 02 may 2024 | 0.9700 | 1.0000 | 0.9000 | 0.9270 | 0.9270 | 20,000 |
| 01 may 2024 | 0.9100 | 0.9800 | 0.9000 | 0.9400 | 0.9400 | 10,700 |
| 30 abr 2024 | 0.9100 | 0.9300 | 0.8900 | 0.9000 | 0.9000 | 12,500 |
| 29 abr 2024 | 0.9390 | 0.9800 | 0.8900 | 0.9020 | 0.9020 | 25,000 |
| 26 abr 2024 | 0.9300 | 1.0000 | 0.8900 | 0.9470 | 0.9470 | 55,200 |
| 25 abr 2024 | 0.8600 | 0.9900 | 0.8600 | 0.9850 | 0.9850 | 80,000 |
| 24 abr 2024 | 0.8800 | 1.0500 | 0.8200 | 0.8920 | 0.8920 | 198,000 |
| 23 abr 2024 | 0.8710 | 0.9050 | 0.8500 | 0.8800 | 0.8800 | 27,100 |
| 22 abr 2024 | 0.9090 | 0.9100 | 0.8660 | 0.9100 | 0.9100 | 11,100 |
| 19 abr 2024 | 0.8620 | 0.9200 | 0.8500 | 0.8660 | 0.8660 | 16,300 |
| 18 abr 2024 | 0.9000 | 0.9400 | 0.8800 | 0.8800 | 0.8800 | 37,500 |
| 17 abr 2024 | 0.9000 | 1.0000 | 0.8900 | 0.9240 | 0.9240 | 35,200 |
| 16 abr 2024 | 0.9210 | 0.9800 | 0.9000 | 0.9100 | 0.9100 | 40,300 |
| 15 abr 2024 | 0.9000 | 1.0500 | 0.9000 | 0.9900 | 0.9900 | 14,300 |
| 12 abr 2024 | 0.9800 | 1.0590 | 0.9100 | 0.9200 | 0.9200 | 76,200 |
| 11 abr 2024 | 0.9500 | 1.1100 | 0.9500 | 1.0300 | 1.0300 | 92,800 |
| 10 abr 2024 | 1.1000 | 1.1000 | 0.9600 | 0.9700 | 0.9700 | 69,900 |
| 09 abr 2024 | 0.9080 | 1.1400 | 0.9000 | 1.1400 | 1.1400 | 243,500 |
| 08 abr 2024 | 0.9000 | 0.9500 | 0.9000 | 0.9100 | 0.9100 | 11,800 |
| 05 abr 2024 | 0.9320 | 0.9500 | 0.8500 | 0.9200 | 0.9200 | 20,300 |
| 04 abr 2024 | 0.9100 | 0.9100 | 0.8500 | 0.9000 | 0.9000 | 32,900 |
| 03 abr 2024 | 0.9000 | 0.9900 | 0.9000 | 0.9100 | 0.9100 | 30,400 |
| 02 abr 2024 | 0.9900 | 0.9900 | 0.8840 | 0.9000 | 0.9000 | 68,600 |
| 01 abr 2024 | 1.0300 | 1.0400 | 0.9500 | 1.0000 | 1.0000 | 204,200 |
| 28 mar 2024 | 0.8160 | 1.0500 | 0.8000 | 1.0000 | 1.0000 | 355,500 |
| 27 mar 2024 | 0.8800 | 0.8800 | 0.8020 | 0.8600 | 0.8600 | 50,200 |
| 26 mar 2024 | 0.8650 | 0.8650 | 0.8010 | 0.8490 | 0.8490 | 23,900 |
| 25 mar 2024 | 0.8400 | 0.8800 | 0.8400 | 0.8480 | 0.8480 | 19,400 |
| 22 mar 2024 | 0.9000 | 0.9000 | 0.8200 | 0.8400 | 0.8400 | 69,800 |
| 21 mar 2024 | 0.9500 | 0.9500 | 0.8500 | 0.8900 | 0.8900 | 56,600 |
| 20 mar 2024 | 0.9400 | 0.9460 | 0.8500 | 0.9400 | 0.9400 | 21,400 |
| 19 mar 2024 | 0.8810 | 0.9500 | 0.8500 | 0.9200 | 0.9200 | 58,600 |
| 18 mar 2024 | 0.9300 | 0.9430 | 0.8600 | 0.8880 | 0.8880 | 47,900 |
| 15 mar 2024 | 0.9200 | 0.9490 | 0.9000 | 0.9490 | 0.9490 | 61,500 |
| 14 mar 2024 | 0.9000 | 0.9800 | 0.8500 | 0.9000 | 0.9000 | 77,500 |
| 13 mar 2024 | 0.8510 | 0.9200 | 0.8000 | 0.8800 | 0.8800 | 68,100 |
| 12 mar 2024 | 0.9900 | 0.9900 | 0.7200 | 0.8630 | 0.8630 | 138,500 |
| 11 mar 2024 | 1.0100 | 1.0100 | 0.9100 | 0.9200 | 0.9200 | 31,600 |
| 08 mar 2024 | 0.9800 | 1.0600 | 0.9420 | 0.9840 | 0.9840 | 31,900 |
| 07 mar 2024 | 1.0300 | 1.0500 | 0.9200 | 1.0400 | 1.0400 | 42,000 |
| 06 mar 2024 | 1.0900 | 1.1300 | 1.0000 | 1.0600 | 1.0600 | 81,800 |
| 05 mar 2024 | 1.1000 | 1.1200 | 1.0500 | 1.0880 | 1.0880 | 61,900 |
| 04 mar 2024 | 1.0600 | 1.1470 | 1.0300 | 1.1100 | 1.1100 | 31,700 |
| 01 mar 2024 | 1.1300 | 1.1400 | 1.0250 | 1.0550 | 1.0550 | 26,400 |
| 29 feb 2024 | 1.1000 | 1.1800 | 1.0500 | 1.1500 | 1.1500 | 37,300 |
| 28 feb 2024 | 1.1300 | 1.2200 | 1.0400 | 1.1100 | 1.1100 | 39,400 |
| 27 feb 2024 | 1.1200 | 1.2000 | 1.0200 | 1.1500 | 1.1500 | 35,100 |
| 26 feb 2024 | 1.1400 | 1.1400 | 1.0740 | 1.1400 | 1.1400 | 49,800 |
| 23 feb 2024 | 1.1000 | 1.2700 | 1.0500 | 1.1700 | 1.1700 | 159,500 |
| 22 feb 2024 | 0.9900 | 1.1000 | 0.9200 | 1.1000 | 1.1000 | 43,100 |
| 21 feb 2024 | 0.9450 | 1.0000 | 0.9000 | 1.0000 | 1.0000 | 27,000 |
| 20 feb 2024 | 1.0000 | 1.0000 | 0.9300 | 0.9700 | 0.9700 | 24,300 |
| 16 feb 2024 | 0.9770 | 1.0600 | 0.9520 | 1.0400 | 1.0400 | 25,300 |
| 15 feb 2024 | 1.0200 | 1.0500 | 0.9750 | 1.0400 | 1.0400 | 17,600 |
| 14 feb 2024 | 0.9500 | 1.0000 | 0.9080 | 1.0000 | 1.0000 | 57,100 |
| 13 feb 2024 | 1.0600 | 1.0600 | 0.9500 | 0.9700 | 0.9700 | 26,600 |
| 12 feb 2024 | 0.9400 | 1.0400 | 0.8900 | 1.0200 | 1.0200 | 52,800 |
| 09 feb 2024 | 0.8860 | 0.9400 | 0.8860 | 0.9200 | 0.9200 | 59,400 |
| 08 feb 2024 | 0.8300 | 0.9190 | 0.8000 | 0.8800 | 0.8800 | 126,200 |
| 07 feb 2024 | 0.8300 | 0.8300 | 0.7370 | 0.8200 | 0.8200 | 28,700 |
| 06 feb 2024 | 0.7800 | 0.8300 | 0.7350 | 0.8010 | 0.8010 | 76,400 |
| 05 feb 2024 | 0.8200 | 0.8300 | 0.7570 | 0.7750 | 0.7750 | 67,700 |
| 02 feb 2024 | 0.8500 | 0.8830 | 0.7850 | 0.8180 | 0.8180 | 74,500 |
| 01 feb 2024 | 0.8720 | 0.9100 | 0.8500 | 0.8700 | 0.8700 | 41,200 |
| 31 ene 2024 | 0.8800 | 0.9300 | 0.8770 | 0.9100 | 0.9100 | 28,600 |
| 30 ene 2024 | 0.9250 | 0.9600 | 0.8760 | 0.9100 | 0.9100 | 71,300 |
| 29 ene 2024 | 1.0000 | 1.0000 | 0.9210 | 0.9700 | 0.9700 | 41,500 |
| 26 ene 2024 | 0.9900 | 1.0300 | 0.9800 | 0.9910 | 0.9910 | 20,700 |
| 25 ene 2024 | 1.0500 | 1.0500 | 0.9700 | 1.0000 | 1.0000 | 32,600 |
| 24 ene 2024 | 1.0400 | 1.0400 | 0.9700 | 1.0300 | 1.0300 | 46,700 |
| 23 ene 2024 | 1.0100 | 1.0500 | 0.9700 | 1.0000 | 1.0000 | 50,600 |
| 22 ene 2024 | 1.1100 | 1.1350 | 0.9700 | 1.0100 | 1.0100 | 113,800 |
| 19 ene 2024 | 1.1400 | 1.1790 | 1.1000 | 1.1100 | 1.1100 | 31,700 |
| 18 ene 2024 | 1.1600 | 1.2700 | 1.1200 | 1.1600 | 1.1600 | 64,800 |
| 17 ene 2024 | 1.1300 | 1.1700 | 1.1200 | 1.1500 | 1.1500 | 48,100 |
| 16 ene 2024 | 1.1700 | 1.3500 | 1.1300 | 1.1300 | 1.1300 | 40,600 |
| 12 ene 2024 | 1.3000 | 1.3000 | 1.1800 | 1.1900 | 1.1900 | 49,400 |
| 11 ene 2024 | 1.1000 | 1.4200 | 1.1000 | 1.2500 | 1.2500 | 245,500 |
| 10 ene 2024 | 1.1300 | 1.2600 | 1.0700 | 1.1300 | 1.1300 | 209,300 |
| 09 ene 2024 | 1.0000 | 1.5000 | 1.0000 | 1.1400 | 1.1400 | 588,300 |
| *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.