Premium
EV Nickel Inc (EVNI)
TSXV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -1.88679245283 | 0.265 | 0.285 | 0.235 | 19324 | 0.25191399 | CS |
| 4 | -0.02 | -7.14285714286 | 0.28 | 0.3 | 0.235 | 20449 | 0.27069845 | CS |
| 12 | -0.02 | -7.14285714286 | 0.28 | 0.32 | 0.205 | 177557 | 0.24583221 | CS |
| 26 | -0.31 | -54.3859649123 | 0.57 | 0.63 | 0.205 | 136128 | 0.33183845 | CS |
| 52 | -0.35 | -57.3770491803 | 0.61 | 0.81 | 0.205 | 138788 | 0.48774139 | CS |
| 156 | 0.095 | 57.5757575758 | 0.165 | 0.81 | 0.05 | 187884 | 0.38334756 | CS |
| 260 | -0.34 | -56.6666666667 | 0.6 | 0.81 | 0.05 | 176861 | 0.37681845 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745617200 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1745530800 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1745444400 | 0.26 | 0.01 | 4.00 | 0.2849999 | 0.2849999 | 0.235 | 14794 |
| 1745358000 | 0.25 | -0.015 | -5.66 | 0.25 | 0.255 | 0.25 | 62500 |
| 1745271600 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1744926000 | 0.265 | 0.015 | 6.00 | 0.27 | 0.27 | 0.265 | 9500 |
| 1744839600 | 0.25 | -0.02 | -7.41 | 0.255 | 0.255 | 0.25 | 66500 |
| 1744753200 | 0.27 | -0.01 | -3.57 | 0.27 | 0.27 | 0.27 | 1622 |
| 1744666800 | 0.28 | -0.01 | -3.45 | 0.28 | 0.28 | 0.28 | 5003 |
| 1744407600 | 0.29 | 0 | 0.00 | 0.2849999 | 0.29 | 0.2849999 | 6500 |
| 1744321200 | 0.29 | 0.0050001 | 1.75 | 0.27 | 0.29 | 0.27 | 13100 |
| 1744234800 | 0.2849999 | 0.0049999 | 1.79 | 0.27 | 0.2849999 | 0.27 | 4000 |
| 1744148400 | 0.28 | -0.005 | -1.75 | 0.28 | 0.28 | 0.28 | 5000 |
| 1744062000 | 0.2849999 | 0.0299999 | 11.76 | 0.27 | 0.2849999 | 0.27 | 22559 |
| 1743802800 | 0.255 | -0.03 | -10.53 | 0.28 | 0.28 | 0.25 | 31100 |
| 1743716400 | 0.2849999 | -0.005 | -1.72 | 0.3 | 0.3 | 0.2849999 | 51860 |
| 1743630000 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 2500 |
| 1743543600 | 0.29 | 0 | 0.00 | 0.3 | 0.3 | 0.29 | 37500 |
| 1743457200 | 0.29 | 0.01 | 3.57 | 0.28 | 0.3 | 0.28 | 50000 |
| 1743198000 | 0.28 | -0.015 | -5.08 | 0.28 | 0.28 | 0.28 | 4500 |
| 1743111600 | 0.295 | -0.005 | -1.67 | 0.295 | 0.295 | 0.295 | 6000 |
| 1743025200 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 5000 |
| 1742938800 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 103000 |
| 1742852400 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 3000 |
| 1742593200 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 40000 |
| 1742506800 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 16500 |
| 1742420400 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 178010 |
| 1742334000 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1742247600 | 0.3 | 0.005 | 1.69 | 0.3 | 0.3 | 0.3 | 25000 |
| 1741988400 | 0.295 | 0.025 | 9.26 | 0.295 | 0.295 | 0.295 | 22000 |
| 1741902000 | 0.27 | 0.01 | 3.85 | 0.255 | 0.27 | 0.25 | 27000 |
| 1741815600 | 0.26 | -0.005 | -1.89 | 0.265 | 0.265 | 0.26 | 8600 |
| 1741729200 | 0.265 | -0.055 | -17.19 | 0.265 | 0.265 | 0.265 | 1561 |
| 1741642800 | 0.32 | 0.025 | 8.47 | 0.32 | 0.32 | 0.32 | 575 |
| 1741387200 | 0.295 | -0.015 | -4.84 | 0.3 | 0.3 | 0.295 | 36500 |
| 1741300800 | 0.31 | 0.02 | 6.90 | 0.3 | 0.31 | 0.3 | 53500 |
| 1741214400 | 0.29 | 0.01 | 3.57 | 0.29 | 0.29 | 0.29 | 500 |
| 1741128000 | 0.28 | -0.005 | -1.75 | 0.28 | 0.28 | 0.28 | 83500 |
| 1741041600 | 0.2849999 | -0.015 | -5.00 | 0.3 | 0.3 | 0.2849999 | 164730 |
| 1740782400 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.29 | 38000 |
| 1740696000 | 0.3 | -0.01 | -3.23 | 0.315 | 0.315 | 0.3 | 70984 |
| 1740609600 | 0.31 | 0.04 | 14.81 | 0.275 | 0.31 | 0.275 | 207000 |
| 1740523200 | 0.27 | 0.025 | 10.20 | 0.27 | 0.27 | 0.27 | 18000 |
| 1740436800 | 0.245 | -0.005 | -2.00 | 0.25 | 0.25 | 0.245 | 3050 |
| 1740177600 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 100000 |
| 1740091200 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 93 |
| 1740004800 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 500 |
| 1739918400 | 0.25 | -0.02 | -7.41 | 0.26 | 0.26 | 0.23 | 172820 |
| 1739572800 | 0.27 | 0.03 | 12.50 | 0.27 | 0.27 | 0.27 | 39062 |
| 1739486400 | 0.24 | 0.025 | 11.63 | 0.225 | 0.245 | 0.225 | 7393362 |
| 1739400000 | 0.215 | -0.01 | -4.44 | 0.22 | 0.22 | 0.215 | 707500 |
| 1739313600 | 0.225 | -0.025 | -10.00 | 0.225 | 0.225 | 0.225 | 5000 |
| 1739227200 | 0.25 | 0.005 | 2.04 | 0.25 | 0.25 | 0.25 | 59689 |
| 1738968000 | 0.245 | 0.0400001 | 19.51 | 0.245 | 0.245 | 0.245 | 13500 |
| 1738881600 | 0.2049999 | -0.015 | -6.82 | 0.2049999 | 0.21 | 0.2049999 | 23500 |
| 1738795200 | 0.22 | -0.005 | -2.22 | 0.23 | 0.23 | 0.21 | 87500 |
| 1738708800 | 0.225 | -0.025 | -10.00 | 0.245 | 0.245 | 0.225 | 62500 |
| 1738622400 | 0.25 | -0.01 | -3.85 | 0.25 | 0.25 | 0.23 | 77010 |
| 1738363200 | 0.26 | -0.02 | -7.14 | 0.28 | 0.28 | 0.26 | 55700 |
| 1738276800 | 0.28 | 0.02 | 7.69 | 0.28 | 0.28 | 0.28 | 1355 |
| 1738190400 | 0.26 | 0.01 | 4.00 | 0.25 | 0.26 | 0.25 | 13002 |
| 1738104000 | 0.25 | -0.01 | -3.85 | 0.255 | 0.255 | 0.25 | 110500 |
| 1738017600 | 0.26 | 0.01 | 4.00 | 0.26 | 0.26 | 0.26 | 4010 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
