Premium
Chalice Mining Limited (C8U)
TG
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 | -0.0234 | -2.76465028355 | 0.8464 | 0.898 | 0.8108 | 2891 | 0.84080031 | DE |
| 4 | -0.252 | -23.4418604651 | 1.075 | 1.075 | 0.8094 | 6071 | 0.92381655 | DE |
| 12 | 0.1926001 | 30.5520511663 | 0.6303999 | 1.2335 | 0.6303999 | 11419 | 0.96303592 | DE |
| 26 | -0.144 | -14.8914167528 | 0.967 | 1.2335 | 0.5414 | 12596 | 0.82563719 | DE |
| 52 | -0.107 | -11.5053763441 | 0.93 | 1.2335 | 0.508 | 12254 | 0.81277662 | DE |
| 156 | -1.327 | -61.7209302326 | 2.15 | 2.15 | 0.508 | 12465 | 0.9296194 | DE |
| 260 | -1.327 | -61.7209302326 | 2.15 | 2.15 | 0.508 | 12465 | 0.9296194 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 0.898 | 0.0726 | 8.80 | 0.8702 | 0.898 | 0.8702 | 2563 |
| 1733174820 | 0.8254 | 0 | 0.00 | 0.8254 | 0.8254 | 0.8254 | 0 |
| 1732915620 | 0.8254 | 0.0146 | 1.80 | 0.8254 | 0.8254 | 0.8254 | 2600 |
| 1732829220 | 0.8108 | -0.0356 | -4.21 | 0.83 | 0.83 | 0.8108 | 4000 |
| 1732742820 | 0.8464 | -0.018 | -2.08 | 0.8464 | 0.8464 | 0.8464 | 2400 |
| 1732656420 | 0.8644 | 0 | 0.00 | 0.8644 | 0.8644 | 0.8644 | 0 |
| 1732570020 | 0.8644 | 0.0026 | 0.30 | 0.8644 | 0.8644 | 0.8644 | 5785 |
| 1732310820 | 0.8618 | 0.0524 | 6.47 | 0.8618 | 0.8618 | 0.8618 | 500 |
| 1732224420 | 0.8094 | -0.0768 | -8.67 | 0.8264 | 0.8264 | 0.8094 | 8500 |
| 1732138020 | 0.8862 | 0 | 0.00 | 0.8862 | 0.8862 | 0.8862 | 0 |
| 1732051620 | 0.8862 | -0.0026 | -0.29 | 0.8862 | 0.8862 | 0.8862 | 5600 |
| 1731965220 | 0.8888 | 0.0316 | 3.69 | 0.8474 | 0.8888 | 0.8474 | 6500 |
| 1731705960 | 0.8572 | -0.003 | -0.35 | 0.8566 | 0.8572 | 0.8566 | 358 |
| 1731619560 | 0.8602 | -0.0486 | -5.35 | 0.8808 | 0.8808 | 0.8534 | 10060 |
| 1731533160 | 0.9088 | 0.0048 | 0.53 | 0.912 | 0.912 | 0.9088 | 720 |
| 1731446820 | 0.904 | -0.0442 | -4.66 | 0.904 | 0.904 | 0.904 | 1 |
| 1731360420 | 0.9482 | -0.0464 | -4.67 | 0.9458 | 0.9482 | 0.9458 | 6000 |
| 1731101160 | 0.9946 | 0 | 0.00 | 0.9946 | 0.9946 | 0.9946 | 0 |
| 1731014760 | 0.9946 | -0.0354 | -3.44 | 0.9592 | 0.9946 | 0.92 | 32123 |
| 1730928360 | 1.03 | -0.15 | -12.79 | 1.075 | 1.075 | 1.004 | 9418 |
| 1730841960 | 1.181 | 0.09 | 8.20 | 1.201 | 1.201 | 1.1655 | 6200 |
| 1730755560 | 1.0914999 | 0.06 | 5.36 | 1.092 | 1.092 | 1.091 | 4004 |
| 1730496360 | 1.036 | -0.11 | -9.56 | 1.108 | 1.11 | 1.036 | 11144 |
| 1730409960 | 1.1455 | 0 | 0.04 | 1.1125 | 1.1455 | 1.1115 | 7100 |
| 1730323560 | 1.145 | 0.05 | 4.47 | 1.145 | 1.145 | 1.145 | 3700 |
| 1730237160 | 1.096 | -0.11 | -9.20 | 1.1545 | 1.1545 | 1.096 | 15189 |
| 1730150760 | 1.207 | 0.02 | 1.81 | 1.192 | 1.207 | 1.192 | 4100 |
| 1729888020 | 1.1855 | -0.04 | -3.58 | 1.189 | 1.189 | 1.1725 | 8265 |
| 1729801560 | 1.2295 | 0.09 | 8.09 | 1.1575 | 1.2335 | 1.1425 | 62761 |
| 1729715160 | 1.1375 | -0.03 | -2.49 | 1.1795 | 1.1795 | 1.1375 | 6056 |
| 1729628760 | 1.1665 | -0.03 | -2.51 | 1.1895 | 1.2144999 | 1.1665 | 7996 |
| 1729542360 | 1.1964999 | 0.18 | 17.53 | 1.209 | 1.223 | 1.1599999 | 38430 |
| 1729283160 | 1.018 | 0 | 0.30 | 1.0315 | 1.0315 | 1.018 | 1510 |
| 1729196760 | 1.0149999 | 0.01 | 1.25 | 1.0145 | 1.0149999 | 0.9952 | 12400 |
| 1729110360 | 1.0025 | -0 | -0.35 | 0.9858 | 1.0025 | 0.9858 | 5800 |
| 1729023960 | 1.006 | 0.04 | 3.69 | 1.0065 | 1.0065 | 0.9728 | 3088 |
| 1728937620 | 0.9702 | 0.0332 | 3.54 | 1.0169999 | 1.0169999 | 0.9702 | 9470 |
| 1728678360 | 0.937 | 0.002 | 0.21 | 0.9692 | 0.9692 | 0.937 | 4135 |
| 1728591960 | 0.935 | 0.0252 | 2.77 | 0.935 | 0.935 | 0.935 | 160 |
| 1728505560 | 0.9098 | -0.0328 | -3.48 | 0.9098 | 0.9098 | 0.9098 | 1200 |
| 1728419160 | 0.9426 | -0.0669 | -6.63 | 0.9678 | 0.9678 | 0.9426 | 14482 |
| 1728332760 | 1.0095 | 0.04 | 4.09 | 1.012 | 1.012 | 1.0095 | 10033 |
| 1728073560 | 0.9698 | 0.0078 | 0.81 | 0.9698 | 0.9698 | 0.9698 | 1200 |
| 1727987220 | 0.962 | -0.0415 | -4.14 | 0.962 | 0.962 | 0.962 | 2500 |
| 1727900820 | 1.0035 | 0.1 | 10.74 | 0.9828 | 1.016 | 0.975 | 17437 |
| 1727814420 | 0.9062 | -0.0038 | -0.42 | 0.9062 | 0.9062 | 0.9062 | 1100 |
| 1727728020 | 0.91 | 0.0322 | 3.67 | 0.9382 | 0.9382 | 0.9094 | 31794 |
| 1727468760 | 0.8778 | 0 | 0.00 | 0.8778 | 0.8778 | 0.8778 | 0 |
| 1727382360 | 0.8778 | 0.0516 | 6.25 | 0.8778 | 0.8778 | 0.8778 | 1499 |
| 1727295960 | 0.8262 | 0 | 0.00 | 0.8262 | 0.8262 | 0.8262 | 0 |
| 1727209560 | 0.8262 | 0.0512 | 6.61 | 0.7922 | 0.8262 | 0.7922 | 1001 |
| 1727123160 | 0.775 | -0.0662 | -7.87 | 0.8068 | 0.8068 | 0.775 | 15144 |
| 1726864020 | 0.8412 | -0.041 | -4.65 | 0.8706 | 0.8706 | 0.841 | 3939 |
| 1726777560 | 0.8822 | 0.0422 | 5.02 | 0.9154 | 0.9154 | 0.8822 | 1988 |
| 1726691220 | 0.84 | 0.056 | 7.14 | 0.85 | 0.8696 | 0.8202 | 149602 |
| 1726604760 | 0.784 | 0.0522 | 7.13 | 0.783 | 0.784 | 0.782 | 12273 |
| 1726518420 | 0.7318 | -0.0512 | -6.54 | 0.7552 | 0.7552 | 0.731 | 6266 |
| 1726259160 | 0.783 | 0.081 | 11.54 | 0.7592 | 0.784 | 0.7578 | 18669 |
| 1726172760 | 0.702 | 0.0716001 | 11.36 | 0.678 | 0.702 | 0.678 | 12869 |
| 1726086360 | 0.6303999 | 0.0382 | 6.45 | 0.6303999 | 0.6303999 | 0.6303999 | 5000 |
| 1725999960 | 0.5921999 | -0.0076 | -1.27 | 0.5916 | 0.5921999 | 0.5916 | 10954 |
| 1725913620 | 0.5998 | 0.0126 | 2.15 | 0.5792 | 0.6004 | 0.5792 | 5500 |
| 1725654360 | 0.5872 | -0.0196 | -3.23 | 0.5799999 | 0.5872 | 0.5776 | 46100 |
| 1725567960 | 0.6068 | -0.0056 | -0.91 | 0.6064 | 0.6068 | 0.5951999 | 11800 |
| 1725481560 | 0.6124 | -0.021 | -3.32 | 0.5911999 | 0.6146 | 0.5911999 | 7775 |
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
