Premium
Surge Battery Metals Inc (NILI)
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 | 0.26 | 0.29 | 0.26 | 67820 | 0.26034981 | CS |
| 4 | -0.105 | -28.7671232877 | 0.365 | 0.385 | 0.245 | 178514 | 0.27621171 | CS |
| 12 | -0.09 | -25.7142857143 | 0.35 | 0.44 | 0.245 | 170095 | 0.3426445 | CS |
| 26 | -0.26 | -50 | 0.52 | 0.55 | 0.245 | 177838 | 0.36686751 | CS |
| 52 | -0.14 | -35 | 0.4 | 0.55 | 0.245 | 226525 | 0.38172961 | CS |
| 156 | 0.16 | 160 | 0.1 | 1.55 | 0.035 | 646463 | 0.49548408 | CS |
| 260 | 0.09 | 52.9411764706 | 0.17 | 1.55 | 0.035 | 493065 | 0.48490444 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745617200 | 0.26 | -0.005 | -1.89 | 0.265 | 0.265 | 0.26 | 24400 |
| 1745530800 | 0.265 | 0.005 | 1.92 | 0.26 | 0.265 | 0.26 | 18979 |
| 1745444400 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 44000 |
| 1745358000 | 0.26 | 0 | 0.00 | 0.27 | 0.29 | 0.26 | 139500 |
| 1745271600 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 68800 |
| 1744926000 | 0.26 | 0.005 | 1.96 | 0.275 | 0.275 | 0.255 | 138400 |
| 1744839600 | 0.255 | -0.015 | -5.56 | 0.265 | 0.27 | 0.255 | 225736 |
| 1744753200 | 0.27 | -0.01 | -3.57 | 0.28 | 0.2849999 | 0.265 | 191603 |
| 1744666800 | 0.28 | -0.005 | -1.75 | 0.2824999 | 0.29 | 0.275 | 14150 |
| 1744407600 | 0.2849999 | 0.0249999 | 9.62 | 0.255 | 0.2849999 | 0.255 | 89945 |
| 1744321200 | 0.26 | -0.02 | -7.14 | 0.2849999 | 0.2849999 | 0.26 | 325530 |
| 1744234800 | 0.28 | 0.015 | 5.66 | 0.245 | 0.295 | 0.245 | 166109 |
| 1744148400 | 0.265 | 0.005 | 1.92 | 0.265 | 0.28 | 0.26 | 81638 |
| 1744062000 | 0.26 | -0.01 | -3.70 | 0.265 | 0.27 | 0.245 | 199309 |
| 1743802800 | 0.27 | -0.02 | -6.90 | 0.29 | 0.29 | 0.255 | 257814 |
| 1743716400 | 0.29 | -0.005 | -1.69 | 0.3 | 0.3 | 0.29 | 149770 |
| 1743630000 | 0.295 | 0.0100001 | 3.51 | 0.2849999 | 0.305 | 0.28 | 86179 |
| 1743543600 | 0.2849999 | -0.005 | -1.72 | 0.3 | 0.3 | 0.28 | 209182 |
| 1743457200 | 0.29 | -0.085 | -22.67 | 0.32 | 0.33 | 0.29 | 950175 |
| 1743198000 | 0.375 | 0 | 0.00 | 0.365 | 0.385 | 0.365 | 34956 |
| 1743111600 | 0.375 | 0.02 | 5.63 | 0.36 | 0.385 | 0.355 | 95100 |
| 1743025200 | 0.355 | -0.005 | -1.39 | 0.355 | 0.355 | 0.35 | 39848 |
| 1742938800 | 0.36 | 0.0150001 | 4.35 | 0.3449999 | 0.36 | 0.3449999 | 51000 |
| 1742852400 | 0.3449999 | -0.01 | -2.82 | 0.35 | 0.35 | 0.3449999 | 201899 |
| 1742593200 | 0.355 | -0.005 | -1.39 | 0.37 | 0.37 | 0.355 | 39037 |
| 1742506800 | 0.36 | -0.005 | -1.37 | 0.36 | 0.36 | 0.355 | 61500 |
| 1742420400 | 0.365 | 0 | 0.00 | 0.375 | 0.375 | 0.36 | 58902 |
| 1742334000 | 0.365 | 0.0200001 | 5.80 | 0.3449999 | 0.37 | 0.3449999 | 275410 |
| 1742247600 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.35 | 0.34 | 35822 |
| 1741988400 | 0.3449999 | 0 | 0.00 | 0.34 | 0.35 | 0.34 | 82000 |
| 1741902000 | 0.3449999 | -0.01 | -2.82 | 0.36 | 0.365 | 0.3449999 | 126394 |
| 1741815600 | 0.355 | 0 | 0.00 | 0.355 | 0.375 | 0.355 | 309513 |
| 1741729200 | 0.355 | 0 | 0.00 | 0.355 | 0.37 | 0.355 | 194305 |
| 1741642800 | 0.355 | -0.015 | -4.05 | 0.37 | 0.37 | 0.355 | 163300 |
| 1741387200 | 0.37 | -0.015 | -3.90 | 0.375 | 0.38 | 0.37 | 105701 |
| 1741300800 | 0.385 | -0.005 | -1.28 | 0.395 | 0.395 | 0.37 | 139679 |
| 1741214400 | 0.39 | 0.04 | 11.43 | 0.35 | 0.4 | 0.35 | 228710 |
| 1741128000 | 0.35 | -0.01 | -2.78 | 0.35 | 0.355 | 0.34 | 154069 |
| 1741041600 | 0.36 | -0.01 | -2.70 | 0.365 | 0.375 | 0.355 | 269264 |
| 1740782400 | 0.37 | -0.01 | -2.63 | 0.375 | 0.38 | 0.37 | 113064 |
| 1740696000 | 0.38 | 0.005 | 1.33 | 0.375 | 0.385 | 0.375 | 65059 |
| 1740609600 | 0.375 | 0.015 | 4.17 | 0.36 | 0.375 | 0.36 | 227923 |
| 1740523200 | 0.36 | -0.01 | -2.70 | 0.37 | 0.37 | 0.355 | 133855 |
| 1740436800 | 0.37 | -0.005 | -1.33 | 0.385 | 0.385 | 0.365 | 175521 |
| 1740177600 | 0.375 | -0.02 | -5.06 | 0.395 | 0.395 | 0.375 | 109933 |
| 1740091200 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.385 | 79418 |
| 1740004800 | 0.395 | 0 | 0.00 | 0.4 | 0.4 | 0.38 | 86337 |
| 1739918400 | 0.395 | -0.01 | -2.47 | 0.405 | 0.4099999 | 0.395 | 170699 |
| 1739572800 | 0.405 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4 | 107676 |
| 1739486400 | 0.405 | -0.01 | -2.41 | 0.405 | 0.405 | 0.4 | 121552 |
| 1739400000 | 0.415 | 0 | 0.00 | 0.42 | 0.42 | 0.4099999 | 91358 |
| 1739313600 | 0.415 | 0.015 | 3.75 | 0.39 | 0.42 | 0.39 | 204335 |
| 1739227200 | 0.4 | 0.025 | 6.67 | 0.38 | 0.4 | 0.38 | 82350 |
| 1738968000 | 0.375 | -0.01 | -2.60 | 0.38 | 0.39 | 0.375 | 31988 |
| 1738881600 | 0.385 | -0.015 | -3.75 | 0.4 | 0.4 | 0.38 | 93855 |
| 1738795200 | 0.4 | -0.02 | -4.76 | 0.42 | 0.44 | 0.4 | 348935 |
| 1738708800 | 0.42 | 0.055 | 15.07 | 0.36 | 0.43 | 0.36 | 549717 |
| 1738622400 | 0.365 | -0.005 | -1.35 | 0.35 | 0.37 | 0.3449999 | 146421 |
| 1738363200 | 0.37 | 0.035 | 10.45 | 0.35 | 0.37 | 0.34 | 902270 |
| 1738276800 | 0.335 | 0.01 | 3.08 | 0.32 | 0.335 | 0.32 | 75154 |
| 1738190400 | 0.325 | -0.01 | -2.99 | 0.33 | 0.33 | 0.325 | 162738 |
| 1738104000 | 0.335 | 0 | 0.00 | 0.33 | 0.35 | 0.33 | 62387 |
| 1738017600 | 0.335 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.335 | 146736 |
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
