Premium
Patriot Battery Metals Inc (R9GA)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.165 | -7.85714285714 | 2.1 | 2.13 | 1.87 | 14991 | 1.98233112 | DE |
| 4 | -0.305 | -13.6160714286 | 2.24 | 2.5 | 1.87 | 18825 | 2.16646626 | DE |
| 12 | 0.075 | 4.03225806452 | 1.86 | 2.64 | 1.545 | 46918 | 2.12687406 | DE |
| 26 | -0.915 | -32.1052631579 | 2.85 | 3.46 | 1.545 | 31955 | 2.25909587 | DE |
| 52 | -2.365 | -55 | 4.3 | 6.56 | 1.545 | 19867 | 2.69786155 | DE |
| 156 | -5.725 | -74.7389033943 | 7.66 | 8.98 | 1.545 | 16257 | 3.21513673 | DE |
| 260 | -5.725 | -74.7389033943 | 7.66 | 8.98 | 1.545 | 16257 | 3.21513673 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738963620 | 1.925 | 0 | 0.00 | 1.905 | 1.985 | 1.895 | 5487 |
| 1738877220 | 1.925 | -0.13 | -6.10 | 2 | 2.0299999 | 1.915 | 20168 |
| 1738790820 | 2.0499999 | 0 | 0.00 | 2.0499999 | 2.06 | 1.99 | 8450 |
| 1738704420 | 2.0499999 | 0.11 | 5.94 | 1.89 | 2.06 | 1.89 | 6138 |
| 1738618020 | 1.935 | -0.11 | -5.15 | 1.885 | 2.0099999 | 1.87 | 20469 |
| 1738358820 | 2.04 | -0.05 | -2.39 | 2.1 | 2.13 | 2.04 | 19732 |
| 1738272420 | 2.09 | 0.11 | 5.29 | 2.02 | 2.11 | 1.955 | 39444 |
| 1738186020 | 1.985 | -0.1 | -4.57 | 2.04 | 2.04 | 1.925 | 44930 |
| 1738099620 | 2.08 | -0.15 | -6.73 | 2.17 | 2.17 | 2.0499999 | 34265 |
| 1738013220 | 2.23 | -0.06 | -2.62 | 2.22 | 2.23 | 2.15 | 43431 |
| 1737754020 | 2.29 | -0.02 | -0.87 | 2.27 | 2.29 | 2.21 | 8649 |
| 1737667620 | 2.31 | 0.04 | 1.76 | 2.27 | 2.33 | 2.22 | 18832 |
| 1737581220 | 2.27 | 0.01 | 0.44 | 2.29 | 2.29 | 2.22 | 15908 |
| 1737494820 | 2.2599999 | -0.14 | -5.83 | 2.44 | 2.44 | 2.24 | 5652 |
| 1737408420 | 2.4 | 0.05 | 2.13 | 2.31 | 2.41 | 2.2799999 | 9838 |
| 1737149220 | 2.35 | -0.06 | -2.49 | 2.41 | 2.41 | 2.34 | 12687 |
| 1737062820 | 2.41 | -0.09 | -3.60 | 2.49 | 2.5 | 2.36 | 11650 |
| 1736976420 | 2.5 | 0.05 | 2.04 | 2.47 | 2.5 | 2.46 | 16331 |
| 1736890020 | 2.45 | 0.12 | 5.15 | 2.33 | 2.47 | 2.2999999 | 13678 |
| 1736803620 | 2.33 | 0.11 | 4.95 | 2.2599999 | 2.33 | 2.21 | 9404 |
| 1736544420 | 2.22 | -0.08 | -3.48 | 2.24 | 2.29 | 2.13 | 16845 |
| 1736458020 | 2.2999999 | -0.07 | -2.95 | 2.36 | 2.39 | 2.2999999 | 14350 |
| 1736371620 | 2.37 | -0.02 | -0.84 | 2.41 | 2.46 | 2.33 | 11587 |
| 1736285220 | 2.39 | -0.06 | -2.45 | 2.45 | 2.45 | 2.33 | 11507 |
| 1736198820 | 2.45 | 0.08 | 3.38 | 2.39 | 2.45 | 2.37 | 44885 |
| 1735939620 | 2.37 | -0.04 | -1.66 | 2.47 | 2.48 | 2.33 | 31484 |
| 1735853220 | 2.41 | -0.11 | -4.37 | 2.45 | 2.48 | 2.41 | 15581 |
| 1735594020 | 2.52 | 0.1 | 4.13 | 2.5 | 2.5299999 | 2.43 | 25371 |
| 1735334820 | 2.42 | 0.05 | 2.11 | 2.5699999 | 2.5699999 | 2.4 | 18743 |
| 1734989220 | 2.37 | 0.1 | 4.41 | 2.39 | 2.52 | 2.3199999 | 58241 |
| 1734730020 | 2.27 | -0.09 | -3.81 | 2.4 | 2.4 | 2.2 | 54881 |
| 1734643620 | 2.36 | 0.05 | 2.16 | 2.27 | 2.41 | 2.19 | 279199 |
| 1734557220 | 2.31 | 0.52 | 28.69 | 1.805 | 2.64 | 1.805 | 757919 |
| 1734470820 | 1.795 | -0.05 | -2.45 | 1.865 | 1.865 | 1.795 | 29676 |
| 1734384420 | 1.84 | -0.07 | -3.66 | 1.88 | 1.895 | 1.815 | 9629 |
| 1734125220 | 1.91 | -0.03 | -1.55 | 1.915 | 1.965 | 1.91 | 5360 |
| 1734038820 | 1.94 | 0.1 | 5.15 | 1.855 | 1.945 | 1.855 | 106589 |
| 1733952420 | 1.845 | -0.06 | -3.15 | 1.88 | 1.885 | 1.795 | 25754 |
| 1733866020 | 1.905 | -0.07 | -3.30 | 1.985 | 1.99 | 1.87 | 5261 |
| 1733779620 | 1.97 | 0.04 | 2.34 | 1.895 | 2.04 | 1.865 | 42037 |
| 1733520420 | 1.925 | 0.08 | 4.34 | 1.84 | 1.925 | 1.8 | 29833 |
| 1733434020 | 1.845 | 0.04 | 2.22 | 1.795 | 1.845 | 1.735 | 47958 |
| 1733347620 | 1.805 | -0.09 | -4.50 | 1.895 | 1.915 | 1.77 | 28948 |
| 1733261220 | 1.89 | 0.09 | 4.71 | 1.85 | 1.975 | 1.77 | 21131 |
| 1733174820 | 1.805 | 0 | 0.28 | 1.825 | 1.84 | 1.75 | 33894 |
| 1732915620 | 1.8 | 0.1 | 5.57 | 1.75 | 1.88 | 1.71 | 38339 |
| 1732829220 | 1.705 | 0.11 | 6.56 | 1.595 | 1.72 | 1.56 | 29272 |
| 1732742820 | 1.6 | 0.01 | 0.31 | 1.55 | 1.645 | 1.545 | 51070 |
| 1732656420 | 1.595 | -0.08 | -4.78 | 1.6 | 1.645 | 1.55 | 34282 |
| 1732570020 | 1.675 | -0.06 | -3.46 | 1.695 | 1.71 | 1.625 | 32848 |
| 1732310820 | 1.735 | -0.1 | -5.19 | 1.72 | 1.805 | 1.69 | 49265 |
| 1732224420 | 1.83 | 0.16 | 9.25 | 1.655 | 1.83 | 1.58 | 74354 |
| 1732138020 | 1.675 | -0.07 | -3.74 | 1.7 | 1.765 | 1.655 | 43426 |
| 1732051620 | 1.74 | -0.01 | -0.57 | 1.745 | 1.875 | 1.705 | 30025 |
| 1731965220 | 1.75 | -0.03 | -1.41 | 1.8 | 2 | 1.695 | 41981 |
| 1731705960 | 1.775 | -0.19 | -9.44 | 1.86 | 1.86 | 1.74 | 69284 |
| 1731619560 | 1.96 | -0.08 | -3.92 | 2 | 2.0299999 | 1.92 | 38183 |
| 1731533160 | 2.04 | -0.04 | -1.92 | 2.1 | 2.2599999 | 2.0299999 | 36057 |
| 1731446820 | 2.08 | -0.14 | -6.31 | 2.2 | 2.25 | 2.06 | 85083 |
| 1731360420 | 2.22 | 0.02 | 0.91 | 2.27 | 2.47 | 2.16 | 110629 |
| 1731101220 | 2.2 | -0.08 | -3.51 | 2.25 | 2.35 | 2.15 | 57256 |
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
