
Magna Mining Inc (NICU)
TSXV
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.22 | -12.4293785311 | 1.77 | 1.79 | 1.49 | 356778 | 1.64542586 | CS |
4 | 0.04 | 2.64900662252 | 1.51 | 1.79 | 1.33 | 327386 | 1.62258996 | CS |
12 | -0.08 | -4.90797546012 | 1.63 | 1.86 | 1.33 | 292731 | 1.64419259 | CS |
26 | 0.34 | 28.0991735537 | 1.21 | 1.86 | 1.06 | 279353 | 1.50054257 | CS |
52 | 0.93 | 150 | 0.62 | 1.86 | 0.56 | 245329 | 1.23518897 | CS |
156 | 1.08 | 229.787234043 | 0.47 | 1.86 | 0.235 | 214387 | 0.94259588 | CS |
260 | 0.9 | 138.461538462 | 0.65 | 1.86 | 0.235 | 182691 | 0.89411555 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1743457200 | 1.56 | 0.01 | 0.65 | 1.52 | 1.6 | 1.49 | 398053 |
1743198000 | 1.55 | -0.14 | -8.28 | 1.7 | 1.7 | 1.55 | 381688 |
1743111600 | 1.69 | -0.01 | -0.59 | 1.68 | 1.73 | 1.6399999 | 197065 |
1743025200 | 1.7 | -0.05 | -2.86 | 1.77 | 1.77 | 1.66 | 455144 |
1742938800 | 1.75 | -0.02 | -1.13 | 1.77 | 1.79 | 1.74 | 351940 |
1742852400 | 1.77 | 0.01 | 0.57 | 1.75 | 1.79 | 1.72 | 327966 |
1742593200 | 1.76 | -0.02 | -1.12 | 1.76 | 1.76 | 1.68 | 107251 |
1742506800 | 1.78 | 0.04 | 2.30 | 1.74 | 1.79 | 1.7 | 177927 |
1742420400 | 1.74 | -0.01 | -0.57 | 1.75 | 1.79 | 1.7 | 270859 |
1742334000 | 1.75 | 0.1 | 6.06 | 1.7 | 1.78 | 1.7 | 495457 |
1742247600 | 1.65 | 0.02 | 1.23 | 1.66 | 1.7 | 1.61 | 255966 |
1741988400 | 1.6299999 | 0.01 | 0.62 | 1.61 | 1.69 | 1.56 | 238841 |
1741902000 | 1.62 | 0.01 | 0.62 | 1.62 | 1.66 | 1.59 | 247762 |
1741815600 | 1.61 | 0.11 | 7.33 | 1.5 | 1.61 | 1.5 | 317608 |
1741729200 | 1.5 | 0.02 | 1.35 | 1.44 | 1.51 | 1.44 | 345325 |
1741642800 | 1.48 | -0.11 | -6.92 | 1.6 | 1.6 | 1.48 | 265187 |
1741387200 | 1.59 | 0.05 | 3.25 | 1.54 | 1.6 | 1.52 | 158847 |
1741300800 | 1.54 | -0.02 | -1.28 | 1.56 | 1.56 | 1.5 | 243939 |
1741214400 | 1.56 | 0.04 | 2.63 | 1.52 | 1.57 | 1.5 | 226357 |
1741128000 | 1.52 | -0.07 | -4.40 | 1.51 | 1.52 | 1.33 | 1084536 |
1741041600 | 1.59 | -0.09 | -5.36 | 1.72 | 1.72 | 1.58 | 458969 |
1740782400 | 1.68 | 0.08 | 5.00 | 1.6 | 1.68 | 1.6 | 285023 |
1740696000 | 1.6 | -0.02 | -1.23 | 1.6399999 | 1.6399999 | 1.6 | 153246 |
1740609600 | 1.62 | 0.01 | 0.62 | 1.6 | 1.67 | 1.6 | 152526 |
1740523200 | 1.61 | -0.03 | -1.83 | 1.6299999 | 1.69 | 1.61 | 200219 |
1740436800 | 1.6399999 | -0.05 | -2.96 | 1.66 | 1.69 | 1.6399999 | 109922 |
1740177600 | 1.69 | -0.07 | -3.98 | 1.77 | 1.77 | 1.69 | 147822 |
1740091200 | 1.76 | 0.04 | 2.33 | 1.72 | 1.79 | 1.68 | 221065 |
1740004800 | 1.72 | 0.02 | 1.18 | 1.7 | 1.73 | 1.66 | 238861 |
1739918400 | 1.7 | 0.03 | 1.80 | 1.71 | 1.71 | 1.6399999 | 250881 |
1739572800 | 1.67 | -0.09 | -5.11 | 1.76 | 1.76 | 1.6399999 | 233440 |
1739486400 | 1.76 | 0.07 | 4.14 | 1.69 | 1.76 | 1.66 | 391839 |
1739400000 | 1.69 | 0.06 | 3.68 | 1.66 | 1.69 | 1.61 | 175743 |
1739313600 | 1.6299999 | -0.02 | -1.21 | 1.6399999 | 1.65 | 1.58 | 306001 |
1739227200 | 1.65 | 0 | 0.00 | 1.69 | 1.7 | 1.65 | 244339 |
1738968000 | 1.65 | -0.04 | -2.37 | 1.7 | 1.71 | 1.6299999 | 266338 |
1738881600 | 1.69 | -0.15 | -8.15 | 1.78 | 1.79 | 1.65 | 728874 |
1738795200 | 1.84 | 0.04 | 2.22 | 1.83 | 1.86 | 1.78 | 261444 |
1738708800 | 1.8 | 0.11 | 6.51 | 1.7 | 1.84 | 1.68 | 707341 |
1738622400 | 1.69 | -0.04 | -2.31 | 1.68 | 1.72 | 1.62 | 276799 |
1738363200 | 1.73 | 0.06 | 3.59 | 1.68 | 1.77 | 1.66 | 374440 |
1738276800 | 1.67 | 0.1 | 6.37 | 1.52 | 1.68 | 1.52 | 240855 |
1738190400 | 1.57 | -0.05 | -3.09 | 1.61 | 1.61 | 1.57 | 121792 |
1738104000 | 1.62 | -0.03 | -1.82 | 1.65 | 1.65 | 1.6 | 144644 |
1738017600 | 1.65 | -0.08 | -4.62 | 1.73 | 1.73 | 1.57 | 542655 |
1737758400 | 1.73 | 0.08 | 4.85 | 1.69 | 1.73 | 1.6299999 | 289948 |
1737672000 | 1.65 | 0.06 | 3.77 | 1.6 | 1.67 | 1.6 | 213702 |
1737585600 | 1.59 | 0 | 0.00 | 1.59 | 1.62 | 1.57 | 158348 |
1737499200 | 1.59 | 0.06 | 3.92 | 1.59 | 1.59 | 1.55 | 114475 |
1737412800 | 1.53 | -0.07 | -4.38 | 1.54 | 1.57 | 1.52 | 91910 |
1737153600 | 1.6 | 0.05 | 3.23 | 1.55 | 1.6 | 1.54 | 368682 |
1737067200 | 1.55 | 0.08 | 5.44 | 1.47 | 1.58 | 1.42 | 246769 |
1736980800 | 1.47 | 0 | 0.00 | 1.45 | 1.47 | 1.43 | 183697 |
1736894400 | 1.47 | -0.05 | -3.29 | 1.52 | 1.52 | 1.45 | 356745 |
1736808000 | 1.52 | -0.1 | -6.17 | 1.62 | 1.62 | 1.51 | 241360 |
1736548800 | 1.62 | -0.06 | -3.57 | 1.68 | 1.68 | 1.6 | 183495 |
1736462400 | 1.68 | 0.08 | 5.00 | 1.6 | 1.68 | 1.58 | 157047 |
1736376000 | 1.6 | -0.05 | -3.03 | 1.65 | 1.69 | 1.6 | 571946 |
1736289600 | 1.65 | 0.02 | 1.23 | 1.6299999 | 1.65 | 1.57 | 310184 |
1736203200 | 1.6299999 | 0.1 | 6.54 | 1.56 | 1.7 | 1.54 | 503165 |
1735944000 | 1.53 | 0.11 | 7.75 | 1.44 | 1.55 | 1.41 | 717080 |
1735857600 | 1.42 | 0.06 | 4.41 | 1.35 | 1.43 | 1.35 | 292443 |
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