Premium
Chalice Mining Ltd (PK) (CGMLF)
USOTC
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 | 0.02 | 2.22222222222 | 0.9 | 0.92 | 0.9 | 11000 | 0.91545455 | CS |
| 4 | -0.178 | -16.2112932605 | 1.098 | 1.098 | 0.88 | 4645 | 0.94626266 | CS |
| 12 | 0.22 | 31.4285714286 | 0.7 | 1.36 | 0.601 | 8913 | 0.88766126 | CS |
| 26 | -0.17 | -15.5963302752 | 1.09 | 1.36 | 0.601 | 14860 | 0.87677608 | CS |
| 52 | -0.13 | -12.380952381 | 1.05 | 1.36 | 0.6 | 12673 | 0.85222676 | CS |
| 156 | -5.41 | -85.4660347551 | 6.33 | 6.9 | 0.6 | 6299 | 2.04642819 | CS |
| 260 | 0.793 | 624.409448819 | 0.127 | 7.69 | 0.08 | 12807 | 2.06359135 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733264580 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1733178180 | 0.92 | 0.02 | 2.22 | 0.9 | 0.92 | 0.9 | 17000 |
| 1732919340 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1732746540 | 0.9 | 0.02 | 2.27 | 0.9 | 0.9 | 0.9 | 5000 |
| 1732659600 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1732573200 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1732314000 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 5200 |
| 1732227900 | 0.88 | -0.05 | -5.38 | 0.905 | 0.905 | 0.88 | 500 |
| 1732141200 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
| 1732054800 | 0.93 | 0.03 | 3.33 | 0.93 | 0.93 | 0.93 | 5001 |
| 1731968460 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1731709260 | 0.9 | -0.0686 | -7.08 | 0.917 | 0.917 | 0.9 | 2341 |
| 1731623280 | 0.9686 | 0 | 0.00 | 0.9686 | 0.9686 | 0.9686 | 0 |
| 1731536880 | 0.9686 | 0 | 0.00 | 0.9686 | 0.9686 | 0.9686 | 0 |
| 1731450480 | 0.9686 | 0.0486 | 5.28 | 0.9686 | 0.9686 | 0.9686 | 1805 |
| 1731363600 | 0.92 | -0.1645 | -15.17 | 1 | 1 | 0.92 | 550 |
| 1731104400 | 1.0845 | 0 | 0.42 | 1.09 | 1.09 | 1.0845 | 1950 |
| 1731018540 | 1.08 | -0.16 | -12.90 | 1.098 | 1.098 | 1.08 | 7101 |
| 1730932080 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1730845680 | 1.24 | -0.03 | -2.36 | 1.24 | 1.24 | 1.188 | 1000 |
| 1730759160 | 1.27 | 0.01 | 0.63 | 1.175 | 1.27 | 1.175 | 1100 |
| 1730496480 | 1.262 | 0 | 0.00 | 1.262 | 1.262 | 1.262 | 0 |
| 1730410080 | 1.262 | 0 | 0.00 | 1.262 | 1.262 | 1.262 | 0 |
| 1730323680 | 1.262 | 0 | 0.00 | 1.262 | 1.262 | 1.262 | 0 |
| 1730237280 | 1.262 | 0 | 0.00 | 1.262 | 1.262 | 1.262 | 0 |
| 1730150880 | 1.262 | 0.01 | 0.96 | 1.262 | 1.262 | 1.262 | 595 |
| 1729891500 | 1.25 | 0.06 | 5.04 | 1.25 | 1.25 | 1.25 | 28000 |
| 1729805160 | 1.19 | 0.01 | 0.85 | 1.325 | 1.36 | 1.19 | 9876 |
| 1729718940 | 1.18 | -0.13 | -9.92 | 1.31 | 1.31 | 1.18 | 995 |
| 1729632000 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 0 |
| 1729545600 | 1.31 | 0.17 | 14.91 | 1.31 | 1.31 | 1.31 | 300 |
| 1729286400 | 1.1399999 | -0.07 | -5.79 | 1.1399999 | 1.24 | 1.1399999 | 2100 |
| 1729200000 | 1.21 | 0.15 | 14.15 | 1.03 | 1.21 | 1.03 | 2500 |
| 1729113960 | 1.06 | -0.04 | -3.20 | 1.068 | 1.068 | 1.06 | 1750 |
| 1729027620 | 1.095 | 0 | 0.00 | 1.095 | 1.095 | 1.095 | 0 |
| 1728941220 | 1.095 | 0.09 | 8.88 | 1.095 | 1.095 | 1.044 | 24368 |
| 1728681960 | 1.005705 | 0 | 0.00 | 1.005705 | 1.005705 | 1.005705 | 0 |
| 1728595560 | 1.005705 | -0.1 | -9.40 | 1.005705 | 1.005705 | 1.005705 | 100 |
| 1728508800 | 1.11 | 0.01 | 0.91 | 1.11 | 1.11 | 1.11 | 500 |
| 1728422580 | 1.1 | -0.04 | -3.51 | 1.082 | 1.1 | 1.082 | 250 |
| 1728336000 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1728076800 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1727990400 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1727904000 | 1.1399999 | 0.04 | 3.58 | 1.1399999 | 1.1399999 | 1.1399999 | 4000 |
| 1727817600 | 1.1006 | 0 | 0.00 | 1.1006 | 1.1006 | 1.1006 | 0 |
| 1727731200 | 1.1006 | 0 | 0.00 | 1.1006 | 1.1006 | 1.1006 | 0 |
| 1727472000 | 1.1006 | 0.07 | 6.85 | 1.1006 | 1.1006 | 1.1006 | 3884 |
| 1727386200 | 1.03 | 0.07 | 7.29 | 1.0100579 | 1.03 | 1.0100579 | 7000 |
| 1727299620 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 0 |
| 1727213220 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 0 |
| 1727126820 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 0 |
| 1726867620 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 0 |
| 1726781220 | 0.96 | 0.01875 | 1.99 | 0.96 | 0.96 | 0.96 | 2500 |
| 1726694460 | 0.94125 | 0.00685 | 0.73 | 1.07 | 1.07 | 0.94 | 3000 |
| 1726608240 | 0.9344 | 0.0059 | 0.64 | 0.9344 | 0.9344 | 0.9344 | 950 |
| 1726521720 | 0.9285 | 0.2285 | 32.64 | 0.76675 | 0.9285 | 0.76675 | 1138 |
| 1726262940 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1726176540 | 0.7 | -0.03 | -4.11 | 0.7 | 0.7 | 0.7 | 115562 |
| 1726090140 | 0.73 | 0.0823 | 12.71 | 0.7 | 0.73 | 0.601 | 36224 |
| 1726003500 | 0.6477 | -0.0193 | -2.89 | 0.6477 | 0.6477 | 0.6477 | 275 |
| 1725917160 | 0.667 | -0.0025 | -0.37 | 0.7143 | 0.7143 | 0.667 | 4000 |
| 1725657840 | 0.6695 | 0 | 0.00 | 0.6695 | 0.6695 | 0.6695 | 0 |
| 1725571440 | 0.6695 | -0.0209 | -3.03 | 0.6695 | 0.6695 | 0.6695 | 238 |
| 1725485280 | 0.6904 | 0 | 0.00 | 0.6904 | 0.6904 | 0.6904 | 0 |
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
