Premium
Koryx Copper Inc (KRY)
TSXV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.826446280992 | 1.21 | 1.21 | 1.14 | 41870 | 1.17118969 | CS |
| 4 | 0.01 | 0.840336134454 | 1.19 | 1.29 | 1.09 | 63415 | 1.17388605 | CS |
| 12 | 0.21 | 21.2121212121 | 0.99 | 1.29 | 0.9 | 64573 | 1.114882 | CS |
| 26 | 0.14 | 13.2075471698 | 1.06 | 1.29 | 0.9 | 65494 | 1.09057465 | CS |
| 52 | 1.12 | 1400 | 0.08 | 1.29 | 0.075 | 179319 | 0.40291397 | CS |
| 156 | 1.15 | 2300 | 0.05 | 1.29 | 0.035 | 178853 | 0.31882793 | CS |
| 260 | 1.15 | 2300 | 0.05 | 1.29 | 0.035 | 178853 | 0.31882793 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741988400 | 1.2 | 0.01 | 0.84 | 1.2 | 1.2 | 1.17 | 25970 |
| 1741902000 | 1.19 | 0 | 0.00 | 1.16 | 1.19 | 1.16 | 9580 |
| 1741815600 | 1.19 | 0.01 | 0.85 | 1.18 | 1.19 | 1.18 | 46050 |
| 1741729200 | 1.18 | 0.04 | 3.51 | 1.1399999 | 1.18 | 1.1399999 | 91700 |
| 1741642800 | 1.1399999 | -0.05 | -4.20 | 1.17 | 1.17 | 1.1399999 | 60418 |
| 1741387200 | 1.19 | 0.02 | 1.71 | 1.21 | 1.21 | 1.18 | 1600 |
| 1741300800 | 1.17 | -0.03 | -2.50 | 1.18 | 1.21 | 1.16 | 136953 |
| 1741214400 | 1.2 | 0.05 | 4.35 | 1.2 | 1.2 | 1.19 | 6300 |
| 1741128000 | 1.15 | -0.07 | -5.74 | 1.21 | 1.21 | 1.15 | 30548 |
| 1741041600 | 1.22 | 0 | 0.00 | 1.25 | 1.29 | 1.22 | 70819 |
| 1740782400 | 1.22 | 0.02 | 1.67 | 1.21 | 1.22 | 1.16 | 127855 |
| 1740696000 | 1.2 | 0.01 | 0.84 | 1.2 | 1.21 | 1.2 | 6150 |
| 1740609600 | 1.19 | 0.01 | 0.85 | 1.23 | 1.23 | 1.19 | 66990 |
| 1740523200 | 1.18 | -0.04 | -3.28 | 1.22 | 1.22 | 1.17 | 28779 |
| 1740436800 | 1.22 | 0.04 | 3.39 | 1.19 | 1.23 | 1.18 | 88842 |
| 1740177600 | 1.18 | 0.04 | 3.51 | 1.15 | 1.18 | 1.15 | 77960 |
| 1740091200 | 1.1399999 | 0.04 | 3.64 | 1.1 | 1.15 | 1.1 | 42800 |
| 1740004800 | 1.1 | -0.03 | -2.65 | 1.1299999 | 1.1299999 | 1.09 | 73950 |
| 1739918400 | 1.1299999 | -0.02 | -1.74 | 1.16 | 1.16 | 1.1299999 | 45000 |
| 1739572800 | 1.15 | -0.03 | -2.54 | 1.19 | 1.21 | 1.15 | 192592 |
| 1739486400 | 1.18 | 0.06 | 5.36 | 1.1299999 | 1.18 | 1.1299999 | 271500 |
| 1739400000 | 1.12 | -0.02 | -1.75 | 1.15 | 1.15 | 1.12 | 84100 |
| 1739313600 | 1.1399999 | 0 | 0.00 | 1.11 | 1.15 | 1.1 | 85916 |
| 1739227200 | 1.1399999 | -0.01 | -0.87 | 1.1399999 | 1.1399999 | 1.11 | 26747 |
| 1738968000 | 1.15 | -0.01 | -0.86 | 1.17 | 1.19 | 1.1299999 | 156924 |
| 1738881600 | 1.16 | -0.01 | -0.85 | 1.17 | 1.17 | 1.16 | 9147 |
| 1738795200 | 1.17 | 0.01 | 0.86 | 1.16 | 1.2 | 1.16 | 46080 |
| 1738708800 | 1.16 | 0 | 0.00 | 1.2 | 1.2 | 1.15 | 112425 |
| 1738622400 | 1.16 | -0.01 | -0.85 | 1.17 | 1.17 | 1.16 | 32570 |
| 1738363200 | 1.17 | 0 | 0.00 | 1.15 | 1.17 | 1.15 | 74700 |
| 1738276800 | 1.17 | 0.01 | 0.86 | 1.18 | 1.18 | 1.16 | 19800 |
| 1738190400 | 1.16 | -0.01 | -0.85 | 1.16 | 1.18 | 1.16 | 101200 |
| 1738104000 | 1.17 | 0.03 | 2.63 | 1.16 | 1.18 | 1.16 | 38235 |
| 1738017600 | 1.1399999 | -0.03 | -2.56 | 1.19 | 1.2 | 1.1399999 | 101853 |
| 1737758400 | 1.17 | 0.05 | 4.46 | 1.15 | 1.22 | 1.15 | 133830 |
| 1737672000 | 1.12 | 0.12 | 12.00 | 1.04 | 1.12 | 1.04 | 46000 |
| 1737585600 | 1 | -0.02 | -1.96 | 1.01 | 1.05 | 1 | 69008 |
| 1737499200 | 1.02 | 0.01 | 0.99 | 1 | 1.02 | 1 | 38300 |
| 1737412800 | 1.01 | 0.01 | 1.00 | 1.01 | 1.01 | 0.99 | 5300 |
| 1737153600 | 1 | 0 | 0.00 | 1 | 1.01 | 0.99 | 166840 |
| 1737067200 | 1 | 0 | 0.00 | 1.01 | 1.01 | 1 | 13500 |
| 1736980800 | 1 | 0.06 | 6.38 | 0.94 | 1 | 0.94 | 73752 |
| 1736894400 | 0.94 | 0.02 | 2.17 | 0.92 | 0.94 | 0.9 | 83574 |
| 1736808000 | 0.92 | -0.04 | -4.17 | 0.96 | 0.96 | 0.9 | 42820 |
| 1736548800 | 0.96 | -0.07 | -6.80 | 1.04 | 1.04 | 0.95 | 128917 |
| 1736462400 | 1.03 | -0.02 | -1.90 | 1.05 | 1.05 | 1.03 | 33750 |
| 1736376000 | 1.05 | 0.03 | 2.94 | 1.03 | 1.05 | 1 | 53600 |
| 1736289600 | 1.02 | 0.01 | 0.99 | 1.01 | 1.02 | 1 | 31946 |
| 1736203200 | 1.01 | 0.03 | 3.06 | 0.98 | 1.01 | 0.98 | 28545 |
| 1735944000 | 0.98 | 0.01 | 1.03 | 0.98 | 0.98 | 0.98 | 9800 |
| 1735857600 | 0.97 | -0.03 | -3.00 | 1 | 1 | 0.97 | 27760 |
| 1735684800 | 1 | -0.02 | -1.96 | 1.03 | 1.03 | 1 | 24350 |
| 1735598400 | 1.02 | 0.02 | 2.00 | 1.01 | 1.03 | 1 | 83637 |
| 1735339200 | 1 | -0.01 | -0.99 | 1.01 | 1.04 | 1 | 17500 |
| 1735069200 | 1.01 | 0 | 0.00 | 1.02 | 1.02 | 1.01 | 3400 |
| 1734993600 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 45700 |
| 1734734400 | 1.01 | 0.02 | 2.02 | 0.99 | 1.01 | 0.94 | 88200 |
| 1734648000 | 0.99 | 0.05 | 5.32 | 0.98 | 1 | 0.98 | 125300 |
| 1734561600 | 0.94 | -0.05 | -5.05 | 0.98 | 0.98 | 0.91 | 25700 |
| 1734475200 | 0.99 | -0.01 | -1.00 | 1 | 1 | 0.95 | 49526 |
| 1734388800 | 1 | -0.03 | -2.91 | 1.02 | 1.02 | 1 | 25702 |
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
