Premium
Galway Metals Inc (GWM)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1745617200 | 0.36 | 0 | 0.00 | 0.355 | 0.36 | 0.355 | 7000 |
| 1745530800 | 0.36 | 0 | 0.00 | 0.37 | 0.375 | 0.36 | 68447 |
| 1745444400 | 0.36 | 0.0150001 | 4.35 | 0.3449999 | 0.365 | 0.3449999 | 147700 |
| 1745358000 | 0.3449999 | -0.02 | -5.48 | 0.39 | 0.39 | 0.3449999 | 273739 |
| 1745271600 | 0.365 | -0.01 | -2.67 | 0.4 | 0.4 | 0.365 | 111584 |
| 1744926000 | 0.375 | -0.055 | -12.79 | 0.4099999 | 0.4099999 | 0.37 | 160778 |
| 1744839600 | 0.43 | -0.025 | -5.49 | 0.465 | 0.475 | 0.43 | 49436 |
| 1744753200 | 0.455 | 0.015 | 3.41 | 0.465 | 0.465 | 0.44 | 20902 |
| 1744666800 | 0.44 | -0.03 | -6.38 | 0.47 | 0.47 | 0.44 | 31496 |
| 1744407600 | 0.47 | 0.065 | 16.05 | 0.42 | 0.47 | 0.42 | 235704 |
| 1744321200 | 0.405 | 0.035 | 9.46 | 0.3775 | 0.42 | 0.36 | 264544 |
| 1744234800 | 0.37 | 0.03 | 8.82 | 0.33 | 0.37 | 0.32 | 198421 |
| 1744148400 | 0.34 | 0.01 | 3.03 | 0.3449999 | 0.355 | 0.33 | 237737 |
| 1744062000 | 0.33 | -0.065 | -16.46 | 0.375 | 0.38 | 0.325 | 292699 |
| 1743802800 | 0.395 | -0.025 | -5.95 | 0.4 | 0.4 | 0.385 | 22564 |
| 1743716400 | 0.42 | 0.03 | 7.69 | 0.37 | 0.42 | 0.37 | 24166 |
| 1743630000 | 0.39 | -0.025 | -6.02 | 0.42 | 0.42 | 0.39 | 92300 |
| 1743543600 | 0.415 | -0.005 | -1.19 | 0.42 | 0.42 | 0.415 | 19000 |
| 1743457200 | 0.42 | -0.01 | -2.33 | 0.425 | 0.43 | 0.4099999 | 139671 |
| 1743198000 | 0.43 | -0.03 | -6.52 | 0.465 | 0.465 | 0.425 | 106958 |
| 1743111600 | 0.46 | 0.005 | 1.10 | 0.465 | 0.465 | 0.455 | 76042 |
| 1743025200 | 0.455 | -0.005 | -1.09 | 0.465 | 0.465 | 0.455 | 16300 |
| 1742938800 | 0.46 | -0.03 | -6.12 | 0.5 | 0.5 | 0.46 | 142995 |
| 1742852400 | 0.49 | -0.02 | -3.92 | 0.51 | 0.51 | 0.465 | 25570 |
| 1742593200 | 0.51 | -0.03 | -5.56 | 0.52 | 0.52 | 0.495 | 54744 |
| 1742506800 | 0.54 | 0.01 | 1.89 | 0.52 | 0.54 | 0.52 | 5000 |
| 1742420400 | 0.53 | -0.03 | -5.36 | 0.5699999 | 0.5699999 | 0.52 | 74600 |
| 1742334000 | 0.56 | 0.01 | 1.82 | 0.56 | 0.58 | 0.55 | 57210 |
| 1742247600 | 0.55 | 0.05 | 10.00 | 0.52 | 0.55 | 0.51 | 131534 |
| 1741988400 | 0.5 | -0.02 | -3.85 | 0.51 | 0.52 | 0.5 | 34676 |
| 1741902000 | 0.52 | 0 | 0.00 | 0.53 | 0.53 | 0.52 | 6000 |
| 1741815600 | 0.52 | 0.02 | 4.00 | 0.51 | 0.52 | 0.5 | 21900 |
| 1741729200 | 0.5 | 0.035 | 7.53 | 0.465 | 0.5 | 0.465 | 33556 |
| 1741642800 | 0.465 | -0.025 | -5.10 | 0.475 | 0.49 | 0.46 | 33766 |
| 1741387200 | 0.49 | -0.01 | -2.00 | 0.5 | 0.5 | 0.49 | 12009 |
| 1741300800 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 38025 |
| 1741214400 | 0.5 | 0.05 | 11.11 | 0.445 | 0.5 | 0.44 | 73674 |
| 1741128000 | 0.45 | -0.01 | -2.17 | 0.46 | 0.46 | 0.45 | 16491 |
| 1741041600 | 0.46 | -0.02 | -4.17 | 0.46 | 0.46 | 0.46 | 7000 |
| 1740782400 | 0.48 | 0.025 | 5.49 | 0.455 | 0.48 | 0.45 | 19713 |
| 1740696000 | 0.455 | -0.03 | -6.19 | 0.485 | 0.485 | 0.455 | 56304 |
| 1740609600 | 0.485 | -0.01 | -2.02 | 0.495 | 0.5 | 0.485 | 38574 |
| 1740523200 | 0.495 | -0.005 | -1.00 | 0.52 | 0.52 | 0.49 | 10974 |
| 1740436800 | 0.5 | -0.03 | -5.66 | 0.55 | 0.55 | 0.5 | 106624 |
| 1740177600 | 0.53 | -0.08 | -13.11 | 0.58 | 0.58 | 0.53 | 155467 |
| 1740091200 | 0.61 | 0.03 | 5.17 | 0.6 | 0.61 | 0.6 | 26500 |
| 1740004800 | 0.58 | 0 | 0.00 | 0.6 | 0.6 | 0.58 | 20403 |
| 1739918400 | 0.58 | 0.02 | 3.57 | 0.56 | 0.59 | 0.55 | 77966 |
| 1739572800 | 0.56 | -0.05 | -8.20 | 0.63 | 0.63 | 0.56 | 79477 |
| 1739486400 | 0.61 | 0.01 | 1.67 | 0.61 | 0.62 | 0.61 | 13683 |
| 1739400000 | 0.6 | -0.02 | -3.23 | 0.62 | 0.62 | 0.59 | 81166 |
| 1739313600 | 0.62 | 0.01 | 1.64 | 0.61 | 0.63 | 0.61 | 58222 |
| 1739227200 | 0.61 | -0.01 | -1.61 | 0.63 | 0.63 | 0.61 | 64650 |
| 1738968000 | 0.62 | 0 | 0.00 | 0.64 | 0.64 | 0.62 | 63446 |
| 1738881600 | 0.62 | 0 | 0.00 | 0.61 | 0.62 | 0.61 | 2124 |
| 1738795200 | 0.62 | 0 | 0.00 | 0.64 | 0.64 | 0.62 | 22883 |
| 1738708800 | 0.62 | 0.02 | 3.33 | 0.61 | 0.63 | 0.61 | 9000 |
| 1738622400 | 0.6 | -0.02 | -3.23 | 0.59 | 0.64 | 0.59 | 66232 |
| 1738363200 | 0.62 | -0.03 | -4.62 | 0.65 | 0.67 | 0.6 | 188406 |
| 1738276800 | 0.65 | 0.0800001 | 14.04 | 0.6 | 0.68 | 0.6 | 210300 |
| 1738190400 | 0.5699999 | 0.0099999 | 1.79 | 0.56 | 0.58 | 0.56 | 50895 |
| 1738104000 | 0.56 | 0.02 | 3.70 | 0.5699999 | 0.5699999 | 0.54 | 20233 |
| 1738017600 | 0.54 | -0.04 | -6.90 | 0.5699999 | 0.5699999 | 0.54 | 34298 |
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
