Premium
Nexgold Mining Corp (NEXG)
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 | 0.11 | 18.0327868852 | 0.61 | 0.75 | 0.61 | 393847 | 0.68053262 | CS |
| 4 | 0.01 | 1.40845070423 | 0.71 | 0.81 | 0.61 | 443757 | 0.69251699 | CS |
| 12 | 0.07 | 10.7692307692 | 0.65 | 0.81 | 0.61 | 266787 | 0.68838435 | CS |
| 26 | -0.1 | -12.1951219512 | 0.82 | 0.85 | 0.61 | 195537 | 0.70169131 | CS |
| 52 | -0.06 | -7.69230769231 | 0.78 | 1.07 | 0.61 | 158502 | 0.72272854 | CS |
| 156 | -0.06 | -7.69230769231 | 0.78 | 1.07 | 0.61 | 158502 | 0.72272854 | CS |
| 260 | -0.06 | -7.69230769231 | 0.78 | 1.07 | 0.61 | 158502 | 0.72272854 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744666800 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1744407600 | 0.72 | 0.07 | 10.77 | 0.67 | 0.75 | 0.67 | 974733 |
| 1744321200 | 0.65 | 0 | 0.00 | 0.66 | 0.68 | 0.65 | 458256 |
| 1744234800 | 0.65 | 0.03 | 4.84 | 0.64 | 0.67 | 0.64 | 266066 |
| 1744148400 | 0.62 | 0 | 0.00 | 0.64 | 0.64 | 0.62 | 151651 |
| 1744062000 | 0.62 | -0.01 | -1.59 | 0.61 | 0.65 | 0.61 | 118529 |
| 1743802800 | 0.63 | -0.03 | -4.55 | 0.64 | 0.64 | 0.61 | 269860 |
| 1743716400 | 0.66 | 0 | 0.00 | 0.65 | 0.66 | 0.63 | 152815 |
| 1743630000 | 0.66 | 0.01 | 1.54 | 0.66 | 0.6899999 | 0.66 | 242577 |
| 1743543600 | 0.65 | -0.01 | -1.52 | 0.68 | 0.68 | 0.65 | 87302 |
| 1743457200 | 0.66 | 0 | 0.00 | 0.67 | 0.68 | 0.65 | 385016 |
| 1743198000 | 0.66 | -0.02 | -2.94 | 0.68 | 0.6899999 | 0.66 | 263115 |
| 1743111600 | 0.68 | 0.02 | 3.03 | 0.72 | 0.73 | 0.67 | 1669959 |
| 1743025200 | 0.66 | -0.01 | -1.49 | 0.68 | 0.68 | 0.66 | 218120 |
| 1742938800 | 0.67 | -0.02 | -2.90 | 0.7 | 0.7 | 0.67 | 868312 |
| 1742852400 | 0.6899999 | -0.01 | -1.43 | 0.71 | 0.71 | 0.6899999 | 235702 |
| 1742593200 | 0.7 | 0 | 0.00 | 0.72 | 0.72 | 0.7 | 129238 |
| 1742506800 | 0.7 | 0.0100001 | 1.45 | 0.7 | 0.71 | 0.6899999 | 241583 |
| 1742420400 | 0.6899999 | -0.1 | -12.66 | 0.77 | 0.77 | 0.6899999 | 602368 |
| 1742334000 | 0.79 | 0.03 | 3.95 | 0.76 | 0.81 | 0.75 | 702559 |
| 1742247600 | 0.76 | 0.05 | 7.04 | 0.71 | 0.76 | 0.7 | 837383 |
| 1741988400 | 0.71 | 0.01 | 1.43 | 0.7 | 0.71 | 0.6899999 | 790312 |
| 1741902000 | 0.7 | 0.0100001 | 1.45 | 0.68 | 0.7 | 0.68 | 291391 |
| 1741815600 | 0.6899999 | 0 | 0.00 | 0.68 | 0.7 | 0.68 | 243885 |
| 1741729200 | 0.6899999 | 0.0299999 | 4.55 | 0.68 | 0.6899999 | 0.65 | 90355 |
| 1741642800 | 0.66 | -0.03 | -4.35 | 0.67 | 0.6899999 | 0.66 | 81870 |
| 1741387200 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.7 | 0.68 | 103714 |
| 1741300800 | 0.6899999 | -0.02 | -2.82 | 0.71 | 0.71 | 0.6899999 | 141566 |
| 1741214400 | 0.71 | 0.06 | 9.23 | 0.66 | 0.71 | 0.63 | 217275 |
| 1741128000 | 0.65 | 0.03 | 4.84 | 0.63 | 0.65 | 0.61 | 103369 |
| 1741041600 | 0.62 | -0.03 | -4.62 | 0.65 | 0.66 | 0.62 | 43723 |
| 1740782400 | 0.65 | 0.01 | 1.56 | 0.63 | 0.67 | 0.61 | 162980 |
| 1740696000 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.62 | 106908 |
| 1740609600 | 0.64 | 0 | 0.00 | 0.66 | 0.66 | 0.64 | 76132 |
| 1740523200 | 0.64 | -0.02 | -3.03 | 0.66 | 0.67 | 0.63 | 499196 |
| 1740436800 | 0.66 | -0.01 | -1.49 | 0.66 | 0.66 | 0.65 | 189427 |
| 1740177600 | 0.67 | -0.01 | -1.47 | 0.6899999 | 0.6899999 | 0.67 | 54213 |
| 1740091200 | 0.68 | 0.01 | 1.49 | 0.6899999 | 0.6899999 | 0.68 | 66611 |
| 1740004800 | 0.67 | -0.02 | -2.90 | 0.68 | 0.6899999 | 0.67 | 181399 |
| 1739918400 | 0.6899999 | 0 | 0.00 | 0.7 | 0.71 | 0.68 | 164178 |
| 1739572800 | 0.6899999 | -0.03 | -4.17 | 0.72 | 0.72 | 0.68 | 118020 |
| 1739486400 | 0.72 | 0.01 | 1.41 | 0.72 | 0.73 | 0.71 | 266406 |
| 1739400000 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.7 | 228794 |
| 1739313600 | 0.71 | -0.04 | -5.33 | 0.74 | 0.75 | 0.71 | 158367 |
| 1739227200 | 0.75 | 0.02 | 2.74 | 0.75 | 0.78 | 0.74 | 240948 |
| 1738968000 | 0.73 | 0 | 0.00 | 0.72 | 0.76 | 0.72 | 199753 |
| 1738881600 | 0.73 | -0.03 | -3.95 | 0.77 | 0.77 | 0.72 | 169315 |
| 1738795200 | 0.76 | 0.04 | 5.56 | 0.73 | 0.76 | 0.72 | 160797 |
| 1738708800 | 0.72 | 0.06 | 9.09 | 0.67 | 0.72 | 0.67 | 114679 |
| 1738622400 | 0.66 | 0 | 0.00 | 0.67 | 0.68 | 0.66 | 81264 |
| 1738363200 | 0.66 | 0.01 | 1.54 | 0.66 | 0.68 | 0.65 | 339656 |
| 1738276800 | 0.65 | 0.02 | 3.17 | 0.65 | 0.68 | 0.65 | 151127 |
| 1738190400 | 0.63 | -0.01 | -1.56 | 0.63 | 0.63 | 0.62 | 151405 |
| 1738104000 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.63 | 34829 |
| 1738017600 | 0.64 | -0.01 | -1.54 | 0.65 | 0.66 | 0.64 | 121005 |
| 1737758400 | 0.65 | 0.02 | 3.17 | 0.65 | 0.65 | 0.63 | 182331 |
| 1737672000 | 0.63 | -0.02 | -3.08 | 0.66 | 0.66 | 0.63 | 238903 |
| 1737585600 | 0.65 | 0 | 0.00 | 0.66 | 0.67 | 0.65 | 87450 |
| 1737499200 | 0.65 | 0 | 0.00 | 0.65 | 0.66 | 0.65 | 100437 |
| 1737412800 | 0.65 | 0 | 0.00 | 0.65 | 0.67 | 0.65 | 111282 |
| 1737153600 | 0.65 | -0.01 | -1.52 | 0.67 | 0.67 | 0.64 | 403241 |
| 1737067200 | 0.66 | -0.04 | -5.71 | 0.7 | 0.7 | 0.65 | 136854 |
| 1736980800 | 0.7 | 0.0100001 | 1.45 | 0.7 | 0.73 | 0.6899999 | 343255 |
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
