Premium
Borealis Mining Company Limited (BOGO)
TSXV
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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744926000 | 0.66 | 0 | 0.00 | 0.66 | 0.67 | 0.65 | 159131 |
| 1744839600 | 0.66 | 0.06 | 10.00 | 0.62 | 0.67 | 0.62 | 277790 |
| 1744753200 | 0.6 | -0.03 | -4.76 | 0.63 | 0.65 | 0.6 | 185204 |
| 1744666800 | 0.63 | -0.02 | -3.08 | 0.64 | 0.64 | 0.6 | 136225 |
| 1744407600 | 0.65 | 0.04 | 6.56 | 0.6 | 0.65 | 0.6 | 179774 |
| 1744321200 | 0.61 | 0.0400001 | 7.02 | 0.5699999 | 0.64 | 0.54 | 213795 |
| 1744234800 | 0.5699999 | 0.0749999 | 15.15 | 0.51 | 0.5699999 | 0.51 | 171460 |
| 1744148400 | 0.495 | 0 | 0.00 | 0.51 | 0.5699999 | 0.49 | 342003 |
| 1744062000 | 0.495 | -0.035 | -6.60 | 0.53 | 0.53 | 0.49 | 297124 |
| 1743802800 | 0.53 | -0.05 | -8.62 | 0.56 | 0.56 | 0.52 | 116200 |
| 1743716400 | 0.58 | -0.01 | -1.69 | 0.56 | 0.6 | 0.55 | 173371 |
| 1743630000 | 0.59 | -0.03 | -4.84 | 0.6 | 0.62 | 0.59 | 219780 |
| 1743543600 | 0.62 | 0.01 | 1.64 | 0.61 | 0.62 | 0.6 | 179760 |
| 1743457200 | 0.61 | -0.02 | -3.17 | 0.62 | 0.66 | 0.6 | 531144 |
| 1743198000 | 0.63 | -0.02 | -3.08 | 0.65 | 0.66 | 0.59 | 405182 |
| 1743111600 | 0.65 | -0.01 | -1.52 | 0.66 | 0.68 | 0.64 | 229553 |
| 1743025200 | 0.66 | -0.01 | -1.49 | 0.67 | 0.68 | 0.63 | 112658 |
| 1742938800 | 0.67 | -0.01 | -1.47 | 0.67 | 0.71 | 0.67 | 231945 |
| 1742852400 | 0.68 | -0.02 | -2.86 | 0.7 | 0.71 | 0.66 | 57920 |
| 1742593200 | 0.7 | -0.01 | -1.41 | 0.72 | 0.74 | 0.6899999 | 140450 |
| 1742506800 | 0.71 | 0.05 | 7.58 | 0.7 | 0.72 | 0.68 | 118090 |
| 1742420400 | 0.66 | -0.01 | -1.49 | 0.67 | 0.7 | 0.66 | 243711 |
| 1742334000 | 0.67 | 0.03 | 4.69 | 0.65 | 0.6899999 | 0.65 | 323498 |
| 1742247600 | 0.64 | 0.03 | 4.92 | 0.61 | 0.66 | 0.61 | 251620 |
| 1741988400 | 0.61 | -0.02 | -3.17 | 0.63 | 0.64 | 0.59 | 315159 |
| 1741902000 | 0.63 | 0.01 | 1.61 | 0.62 | 0.65 | 0.61 | 317663 |
| 1741815600 | 0.62 | 0.02 | 3.33 | 0.61 | 0.66 | 0.6 | 395290 |
| 1741729200 | 0.6 | 0.04 | 7.14 | 0.59 | 0.6 | 0.58 | 198000 |
| 1741642800 | 0.56 | -0.06 | -9.68 | 0.63 | 0.66 | 0.55 | 400016 |
| 1741387200 | 0.62 | -0.01 | -1.59 | 0.62 | 0.67 | 0.62 | 881728 |
| 1741300800 | 0.63 | 0.08 | 14.55 | 0.54 | 0.63 | 0.53 | 1485349 |
| 1741214400 | 0.55 | 0.02 | 3.77 | 0.53 | 0.55 | 0.53 | 685720 |
| 1741128000 | 0.53 | 0.01 | 1.92 | 0.54 | 0.54 | 0.49 | 216995 |
| 1741041600 | 0.52 | 0 | 0.00 | 0.55 | 0.55 | 0.52 | 326195 |
| 1740782400 | 0.52 | -0.02 | -3.70 | 0.54 | 0.54 | 0.52 | 146700 |
| 1740696000 | 0.54 | -0.03 | -5.26 | 0.5699999 | 0.58 | 0.53 | 194820 |
| 1740609600 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.59 | 0.56 | 853245 |
| 1740523200 | 0.5699999 | -0.03 | -5.00 | 0.56 | 0.5699999 | 0.55 | 1285033 |
| 1740436800 | 0.6 | -0.02 | -3.23 | 0.63 | 0.65 | 0.6 | 78600 |
| 1740177600 | 0.62 | -0.03 | -4.62 | 0.64 | 0.64 | 0.6 | 119083 |
| 1740091200 | 0.65 | -0.01 | -1.52 | 0.66 | 0.67 | 0.64 | 54500 |
| 1740004800 | 0.66 | 0.02 | 3.13 | 0.65 | 0.66 | 0.64 | 45783 |
| 1739918400 | 0.64 | 0 | 0.00 | 0.64 | 0.65 | 0.63 | 80013 |
| 1739572800 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 34780 |
| 1739486400 | 0.64 | -0.02 | -3.03 | 0.65 | 0.67 | 0.64 | 47067 |
| 1739400000 | 0.66 | 0.01 | 1.54 | 0.65 | 0.66 | 0.64 | 53050 |
| 1739313600 | 0.65 | 0.01 | 1.56 | 0.64 | 0.66 | 0.64 | 39000 |
| 1739227200 | 0.64 | 0.01 | 1.59 | 0.64 | 0.67 | 0.63 | 170342 |
| 1738968000 | 0.63 | 0.01 | 1.61 | 0.61 | 0.63 | 0.61 | 230500 |
| 1738881600 | 0.62 | 0 | 0.00 | 0.61 | 0.64 | 0.61 | 79600 |
| 1738795200 | 0.62 | 0.02 | 3.33 | 0.59 | 0.65 | 0.59 | 115800 |
| 1738708800 | 0.6 | -0.02 | -3.23 | 0.58 | 0.62 | 0.56 | 243422 |
| 1738622400 | 0.62 | -0.03 | -4.62 | 0.63 | 0.64 | 0.62 | 71100 |
| 1738363200 | 0.65 | 0.03 | 4.84 | 0.63 | 0.68 | 0.62 | 70635 |
| 1738276800 | 0.62 | 0 | 0.00 | 0.63 | 0.63 | 0.61 | 54619 |
| 1738190400 | 0.62 | -0.01 | -1.59 | 0.62 | 0.62 | 0.61 | 66386 |
| 1738104000 | 0.63 | 0.02 | 3.28 | 0.6 | 0.63 | 0.6 | 41400 |
| 1738017600 | 0.61 | -0.01 | -1.61 | 0.61 | 0.61 | 0.6 | 27069 |
| 1737758400 | 0.62 | 0.03 | 5.08 | 0.58 | 0.62 | 0.58 | 120059 |
| 1737672000 | 0.59 | -0.02 | -3.28 | 0.61 | 0.61 | 0.58 | 27062 |
| 1737585600 | 0.61 | 0.01 | 1.67 | 0.61 | 0.61 | 0.6 | 18825 |
| 1737499200 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 24000 |
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
