Premium
Copper Fox Metals Inc (CUU)
TSXV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.055 | 23.9130434783 | 0.23 | 0.3 | 0.23 | 117633 | 0.25788768 | CS |
| 4 | 0.005 | 1.78571428571 | 0.28 | 0.3 | 0.23 | 111852 | 0.25960561 | CS |
| 12 | 0 | 0 | 0.285 | 0.435 | 0.23 | 110468 | 0.2988716 | CS |
| 26 | -0.005 | -1.72413793103 | 0.29 | 0.435 | 0.23 | 114976 | 0.28967273 | CS |
| 52 | 0.055 | 23.9130434783 | 0.23 | 0.65 | 0.16 | 188196 | 0.34275215 | CS |
| 156 | 0.025 | 9.61538461538 | 0.26 | 0.65 | 0.08 | 113171 | 0.29071688 | CS |
| 260 | 0.205 | 256.25 | 0.08 | 0.66 | 0.005 | 124809 | 0.28963543 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736203200 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1735944000 | 0.28 | -0.01 | -3.45 | 0.27 | 0.28 | 0.265 | 40000 |
| 1735857600 | 0.29 | 0.04 | 16.00 | 0.26 | 0.3 | 0.26 | 152130 |
| 1735684800 | 0.25 | 0.02 | 8.70 | 0.24 | 0.26 | 0.235 | 99711 |
| 1735598400 | 0.23 | -0.015 | -6.12 | 0.23 | 0.24 | 0.23 | 178690 |
| 1735339200 | 0.245 | 0.005 | 2.08 | 0.23 | 0.25 | 0.23 | 107358 |
| 1735069200 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 5000 |
| 1734993600 | 0.24 | -0.005 | -2.04 | 0.245 | 0.245 | 0.23 | 153220 |
| 1734734400 | 0.245 | -0.015 | -5.77 | 0.255 | 0.255 | 0.24 | 296574 |
| 1734648000 | 0.26 | -0.005 | -1.89 | 0.265 | 0.265 | 0.25 | 288100 |
| 1734561600 | 0.265 | -0.005 | -1.85 | 0.275 | 0.275 | 0.265 | 95305 |
| 1734475200 | 0.27 | -0.01 | -3.57 | 0.27 | 0.28 | 0.27 | 97000 |
| 1734388800 | 0.28 | -0.005 | -1.75 | 0.28 | 0.28 | 0.28 | 15663 |
| 1734129600 | 0.2849999 | 0.0099999 | 3.64 | 0.275 | 0.2849999 | 0.27 | 84600 |
| 1734043200 | 0.275 | -0.01 | -3.51 | 0.28 | 0.2849999 | 0.27 | 133500 |
| 1733956800 | 0.2849999 | 0.0049999 | 1.79 | 0.27 | 0.2849999 | 0.27 | 44516 |
| 1733870400 | 0.28 | -0.005 | -1.75 | 0.2849999 | 0.2849999 | 0.275 | 55109 |
| 1733784000 | 0.2849999 | 0 | 0.00 | 0.28 | 0.295 | 0.28 | 55000 |
| 1733524800 | 0.2849999 | -0.005 | -1.72 | 0.29 | 0.295 | 0.275 | 41205 |
| 1733438400 | 0.29 | 0.01 | 3.57 | 0.275 | 0.305 | 0.275 | 35791 |
| 1733352000 | 0.28 | -0.015 | -5.08 | 0.28 | 0.29 | 0.28 | 33700 |
| 1733265600 | 0.295 | 0 | 0.00 | 0.28 | 0.295 | 0.28 | 39300 |
| 1733179200 | 0.295 | 0.0100001 | 3.51 | 0.3 | 0.3 | 0.295 | 1000 |
| 1732920000 | 0.2849999 | 0.0099999 | 3.64 | 0.28 | 0.2849999 | 0.28 | 10000 |
| 1732833600 | 0.275 | -0.01 | -3.51 | 0.2849999 | 0.2849999 | 0.275 | 27035 |
| 1732747200 | 0.2849999 | 0.0099999 | 3.64 | 0.3 | 0.3 | 0.2849999 | 23071 |
| 1732660800 | 0.275 | -0.005 | -1.79 | 0.2849999 | 0.29 | 0.275 | 205391 |
| 1732574400 | 0.28 | -0.035 | -11.11 | 0.3 | 0.3 | 0.28 | 164609 |
| 1732315200 | 0.315 | -0.02 | -5.97 | 0.315 | 0.325 | 0.315 | 161645 |
| 1732228800 | 0.335 | 0.005 | 1.52 | 0.34 | 0.34 | 0.32 | 124211 |
| 1732142400 | 0.33 | -0.005 | -1.49 | 0.33 | 0.365 | 0.32 | 124112 |
| 1732056000 | 0.335 | 0.01 | 3.08 | 0.3449999 | 0.3449999 | 0.31 | 123785 |
| 1731969600 | 0.325 | -0.11 | -25.29 | 0.385 | 0.385 | 0.325 | 73818 |
| 1731710400 | 0.435 | 0.13 | 42.62 | 0.31 | 0.435 | 0.305 | 874945 |
| 1731624000 | 0.305 | 0.0200001 | 7.02 | 0.2849999 | 0.32 | 0.28 | 352480 |
| 1731537600 | 0.2849999 | 0.0399999 | 16.33 | 0.245 | 0.29 | 0.24 | 491844 |
| 1731451200 | 0.245 | -0.01 | -3.92 | 0.255 | 0.26 | 0.245 | 243001 |
| 1731364800 | 0.255 | -0.005 | -1.92 | 0.255 | 0.255 | 0.255 | 53520 |
| 1731105600 | 0.26 | -0.02 | -7.14 | 0.275 | 0.275 | 0.26 | 211500 |
| 1731019200 | 0.28 | 0.01 | 3.70 | 0.265 | 0.28 | 0.265 | 53000 |
| 1730932800 | 0.27 | 0.01 | 3.85 | 0.25 | 0.275 | 0.25 | 154150 |
| 1730846400 | 0.26 | -0.01 | -3.70 | 0.27 | 0.27 | 0.25 | 162278 |
| 1730760000 | 0.27 | -0.005 | -1.82 | 0.275 | 0.275 | 0.27 | 46500 |
| 1730497200 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 15671 |
| 1730410800 | 0.275 | 0 | 0.00 | 0.28 | 0.28 | 0.27 | 45950 |
| 1730324400 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 0 |
| 1730238000 | 0.275 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.275 | 28453 |
| 1730151600 | 0.275 | -0.005 | -1.79 | 0.275 | 0.275 | 0.275 | 5144 |
| 1729892400 | 0.28 | -0.005 | -1.75 | 0.2849999 | 0.29 | 0.275 | 79793 |
| 1729806000 | 0.2849999 | 0.0099999 | 3.64 | 0.28 | 0.2849999 | 0.28 | 62100 |
| 1729719600 | 0.275 | -0.005 | -1.79 | 0.28 | 0.28 | 0.275 | 28000 |
| 1729633200 | 0.28 | 0.01 | 3.70 | 0.275 | 0.28 | 0.275 | 7286 |
| 1729546800 | 0.27 | -0.005 | -1.82 | 0.275 | 0.275 | 0.27 | 8500 |
| 1729287600 | 0.275 | 0.005 | 1.85 | 0.27 | 0.275 | 0.27 | 111000 |
| 1729201200 | 0.27 | -0.005 | -1.82 | 0.275 | 0.275 | 0.27 | 14795 |
| 1729114800 | 0.275 | -0.01 | -3.51 | 0.275 | 0.28 | 0.275 | 17296 |
| 1729028400 | 0.2849999 | 0.0099999 | 3.64 | 0.2849999 | 0.2849999 | 0.27 | 28866 |
| 1728682800 | 0.275 | -0.005 | -1.79 | 0.2849999 | 0.2849999 | 0.275 | 77364 |
| 1728596400 | 0.28 | 0.02 | 7.69 | 0.28 | 0.28 | 0.28 | 125 |
| 1728510000 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1728423600 | 0.26 | -0.01 | -3.70 | 0.26 | 0.26 | 0.26 | 13000 |
| 1728337200 | 0.27 | -0.01 | -3.57 | 0.28 | 0.28 | 0.265 | 206705 |
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
