Premium
RE Royalties Ltd (RE)
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 | 0.07 | 15.2173913043 | 0.46 | 0.53 | 0.425 | 61900 | 0.50737361 | CS |
| 4 | 0.095 | 21.8390804598 | 0.435 | 0.53 | 0.425 | 19179 | 0.49942548 | CS |
| 12 | 0.055 | 11.5789473684 | 0.475 | 0.53 | 0.425 | 13876 | 0.47827271 | CS |
| 26 | 0.045 | 9.27835051546 | 0.485 | 0.53 | 0.425 | 10885 | 0.47283326 | CS |
| 52 | 0.055 | 11.5789473684 | 0.475 | 0.65 | 0.4 | 15878 | 0.48121229 | CS |
| 156 | -0.41 | -43.6170212766 | 0.94 | 1 | 0.4 | 11842 | 0.59203179 | CS |
| 260 | -0.58 | -52.2522522523 | 1.11 | 1.8 | 0.4 | 9378 | 0.72637088 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738104000 | 0.53 | 0.06 | 12.77 | 0.475 | 0.53 | 0.475 | 218583 |
| 1738017600 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 501 |
| 1737758400 | 0.47 | 0.035 | 8.05 | 0.46 | 0.47 | 0.46 | 44100 |
| 1737672000 | 0.435 | -0.01 | -2.25 | 0.44 | 0.44 | 0.425 | 39001 |
| 1737585600 | 0.445 | -0.02 | -4.30 | 0.46 | 0.46 | 0.44 | 7314 |
| 1737499200 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.465 | 200 |
| 1737412800 | 0.465 | 0.015 | 3.33 | 0.465 | 0.465 | 0.465 | 1540 |
| 1737153600 | 0.45 | -0.02 | -4.26 | 0.47 | 0.47 | 0.425 | 16500 |
| 1737067200 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.46 | 4000 |
| 1736980800 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1736894400 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1736808000 | 0.47 | 0.01 | 2.17 | 0.46 | 0.47 | 0.46 | 2000 |
| 1736548800 | 0.46 | -0.015 | -3.16 | 0.465 | 0.465 | 0.46 | 1500 |
| 1736462400 | 0.475 | 0.025 | 5.56 | 0.475 | 0.475 | 0.475 | 4000 |
| 1736376000 | 0.45 | 0 | 0.00 | 0.46 | 0.48 | 0.45 | 8500 |
| 1736289600 | 0.45 | 0.01 | 2.27 | 0.45 | 0.45 | 0.45 | 1000 |
| 1736203200 | 0.44 | -0.02 | -4.35 | 0.45 | 0.45 | 0.44 | 5001 |
| 1735944000 | 0.46 | 0.025 | 5.75 | 0.435 | 0.46 | 0.435 | 8103 |
| 1735857600 | 0.435 | 0.005 | 1.16 | 0.435 | 0.435 | 0.43 | 2560 |
| 1735684800 | 0.43 | -0.01 | -2.27 | 0.45 | 0.45 | 0.425 | 54714 |
| 1735598400 | 0.44 | -0.025 | -5.38 | 0.465 | 0.465 | 0.43 | 26520 |
| 1735339200 | 0.465 | -0.005 | -1.06 | 0.47 | 0.47 | 0.46 | 15500 |
| 1735069200 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 500 |
| 1734993600 | 0.47 | -0.005 | -1.05 | 0.47 | 0.47 | 0.435 | 14154 |
| 1734734400 | 0.475 | 0.03 | 6.74 | 0.475 | 0.475 | 0.475 | 500 |
| 1734648000 | 0.445 | -0.01 | -2.20 | 0.455 | 0.46 | 0.43 | 51323 |
| 1734561600 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 0 |
| 1734475200 | 0.455 | -0.01 | -2.15 | 0.47 | 0.47 | 0.43 | 69344 |
| 1734388800 | 0.465 | -0.01 | -2.11 | 0.47 | 0.47 | 0.465 | 18000 |
| 1734129600 | 0.475 | -0.01 | -2.06 | 0.485 | 0.485 | 0.475 | 23702 |
| 1734043200 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.485 | 10000 |
| 1733956800 | 0.485 | -0.005 | -1.02 | 0.485 | 0.485 | 0.485 | 3000 |
| 1733870400 | 0.49 | 0 | 0.00 | 0.485 | 0.49 | 0.485 | 9845 |
| 1733784000 | 0.49 | 0.005 | 1.03 | 0.49 | 0.49 | 0.49 | 1001 |
| 1733524800 | 0.485 | -0.005 | -1.02 | 0.485 | 0.485 | 0.485 | 18500 |
| 1733438400 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 5000 |
| 1733352000 | 0.49 | 0.01 | 2.08 | 0.485 | 0.49 | 0.485 | 15500 |
| 1733265600 | 0.48 | 0.015 | 3.23 | 0.47 | 0.48 | 0.47 | 7500 |
| 1733179200 | 0.465 | -0.005 | -1.06 | 0.475 | 0.475 | 0.465 | 10000 |
| 1732920000 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1732833600 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1732747200 | 0.47 | 0 | 0.00 | 0.475 | 0.49 | 0.47 | 34118 |
| 1732660800 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 1000 |
| 1732574400 | 0.47 | -0.005 | -1.05 | 0.47 | 0.47 | 0.47 | 1000 |
| 1732315200 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 20 |
| 1732228800 | 0.475 | 0.005 | 1.06 | 0.47 | 0.475 | 0.465 | 3500 |
| 1732142400 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 425 |
| 1732056000 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1731969600 | 0.47 | -0.005 | -1.05 | 0.47 | 0.47 | 0.47 | 835 |
| 1731710400 | 0.475 | 0.01 | 2.15 | 0.475 | 0.475 | 0.475 | 12000 |
| 1731624000 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.465 | 0 |
| 1731537600 | 0.465 | -0.01 | -2.11 | 0.475 | 0.475 | 0.465 | 6000 |
| 1731451200 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 0 |
| 1731364800 | 0.475 | 0.005 | 1.06 | 0.475 | 0.475 | 0.475 | 500 |
| 1731105600 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 104 |
| 1731019200 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1730932800 | 0.47 | -0.005 | -1.05 | 0.475 | 0.475 | 0.455 | 12450 |
| 1730846400 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 1000 |
| 1730760000 | 0.475 | -0.005 | -1.04 | 0.475 | 0.475 | 0.475 | 500 |
| 1730497200 | 0.48 | 0.005 | 1.05 | 0.47 | 0.48 | 0.47 | 3600 |
| 1730410800 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 500 |
| 1730324400 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 100 |
| 1730238000 | 0.475 | -0.005 | -1.04 | 0.475 | 0.475 | 0.475 | 1000 |
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
