Largo Physical Vanadium Corp. (VAND.V)
TSXV - TSXV Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
Al cierre: 03:54PM EDT
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 14,200 |
| 27 jun 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 26 jun 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 25 jun 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 24 jun 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 37,200 |
| 21 jun 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 20 jun 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1,005 |
| 19 jun 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 663 |
| 18 jun 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 17 jun 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 11,600 |
| 14 jun 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 7,500 |
| 13 jun 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 2,500 |
| 12 jun 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 11 jun 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 90,350 |
| 10 jun 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 20,570 |
| 07 jun 2024 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 58,600 |
| 06 jun 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 700 |
| 05 jun 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 27,810 |
| 04 jun 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 94,560 |
| 03 jun 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 21,000 |
| 31 may 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 100,000 |
| 30 may 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 29 may 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 28 may 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 8,605 |
| 27 may 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 6,000 |
| 24 may 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 23 may 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 9,400 |
| 22 may 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 4,850 |
| 21 may 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 33,625 |
| 17 may 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 22,400 |
| 16 may 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 11,110 |
| 15 may 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 14 may 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 13 may 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 10 may 2024 | 1.0800 | 1.0900 | 1.0300 | 1.0900 | 1.0900 | 18,300 |
| 09 may 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 9,763 |
| 08 may 2024 | 1.0400 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 15,605 |
| 07 may 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 600 |
| 06 may 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 9,431 |
| 03 may 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 8,925 |
| 02 may 2024 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 11,200 |
| 01 may 2024 | 1.0600 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 10,000 |
| 30 abr 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 29 abr 2024 | 1.0600 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 5,700 |
| 26 abr 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 13,950 |
| 25 abr 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 24 abr 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 23 abr 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 22 abr 2024 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 1,600 |
| 19 abr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 18 abr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 2,805 |
| 17 abr 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 450 |
| 16 abr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 15 abr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 12 abr 2024 | 1.0300 | 1.1000 | 1.0200 | 1.1000 | 1.1000 | 3,300 |
| 11 abr 2024 | 1.0800 | 1.0800 | 1.0000 | 1.0100 | 1.0100 | 24,900 |
| 10 abr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 100 |
| 09 abr 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 24,800 |
| 08 abr 2024 | 1.1000 | 1.1000 | 1.0200 | 1.0200 | 1.0200 | 6,200 |
| 05 abr 2024 | 1.0800 | 1.0800 | 1.0200 | 1.0800 | 1.0800 | 1,200 |
| 04 abr 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 200 |
| 03 abr 2024 | 1.0900 | 1.0900 | 1.0100 | 1.0100 | 1.0100 | 15,800 |
| 02 abr 2024 | 1.0400 | 1.1000 | 1.0400 | 1.1000 | 1.1000 | 1,000 |
| 01 abr 2024 | 1.1300 | 1.1300 | 1.0100 | 1.0100 | 1.0100 | 2,700 |
| 28 mar 2024 | 1.0000 | 1.1000 | 1.0000 | 1.1000 | 1.1000 | 27,200 |
| 27 mar 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 24,620 |
| 26 mar 2024 | 1.0500 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 600 |
| 25 mar 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 17,150 |
| 22 mar 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 1,900 |
| 21 mar 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1,300 |
| 20 mar 2024 | 1.0700 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 14,400 |
| 19 mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 19,300 |
| 18 mar 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 33,100 |
| 15 mar 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 678 |
| 14 mar 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 6,000 |
| 13 mar 2024 | 1.0000 | 1.0300 | 0.9800 | 1.0000 | 1.0000 | 8,708 |
| 12 mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 2,000 |
| 11 mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 6,055 |
| 08 mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1,213 |
| 07 mar 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 1,331 |
| 06 mar 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 5,000 |
| 05 mar 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 04 mar 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 01 mar 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 29 feb 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 1,000 |
| 28 feb 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 5,000 |
| 27 feb 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 5,000 |
| 26 feb 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
| 23 feb 2024 | 0.9500 | 1.0200 | 0.9300 | 0.9300 | 0.9300 | 2,311 |
| 22 feb 2024 | 1.0500 | 1.0500 | 0.9200 | 0.9500 | 0.9500 | 34,409 |
| 21 feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 105 |
| 20 feb 2024 | 1.0600 | 1.0600 | 1.0100 | 1.0500 | 1.0500 | 14,710 |
| 16 feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 15 feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 305 |
| 14 feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 13 feb 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 2,510 |
| 12 feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 3,105 |
| 09 feb 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 08 feb 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 14,200 |
| 07 feb 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 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.