Premium
Core Lithium Ltd (PK) (CXOXF)
USOTC
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 | -0.0046 | -7.71812080537 | 0.0596 | 0.0645 | 0.0505 | 13320 | 0.05600757 | CS |
| 4 | -0.0077 | -12.2807017544 | 0.0627 | 0.0645 | 0.0467 | 15994 | 0.05835347 | CS |
| 12 | 0.0012 | 2.23048327138 | 0.0538 | 0.0924 | 0.045 | 55029 | 0.06061033 | CS |
| 26 | -0.008 | -12.6984126984 | 0.063 | 0.1 | 0.045 | 43329 | 0.06779352 | CS |
| 52 | -0.095 | -63.3333333333 | 0.15 | 0.1822 | 0.045 | 40162 | 0.07642636 | CS |
| 156 | -0.492455 | -89.9535121608 | 0.547455 | 1.3 | 0.045 | 61165 | 0.61947058 | CS |
| 260 | 0.026 | 89.6551724138 | 0.029 | 4 | 0.02 | 65349 | 0.53750365 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 0.055 | -0.0004 | -0.72 | 0.055 | 0.055 | 0.0546 | 81631 |
| 1740695340 | 0.0554 | -0.0026 | -4.48 | 0.0645 | 0.0645 | 0.0505 | 52356 |
| 1740608400 | 0.058 | 0.001 | 1.75 | 0.058 | 0.058 | 0.058 | 7050 |
| 1740522480 | 0.057 | 0.00075 | 1.33 | 0.057 | 0.057 | 0.057 | 1500 |
| 1740435600 | 0.05625 | -0.00335 | -5.62 | 0.05625 | 0.05625 | 0.05625 | 1250 |
| 1740176400 | 0.0596 | 0.0036 | 6.43 | 0.0596 | 0.0596 | 0.0596 | 4446 |
| 1740090360 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1740003960 | 0.056 | -0.0062 | -9.97 | 0.056 | 0.056 | 0.056 | 10000 |
| 1739917740 | 0.0622 | 0.00605 | 10.77 | 0.0622 | 0.0622 | 0.0622 | 45100 |
| 1739572020 | 0.05615 | -0.0025 | -4.26 | 0.05615 | 0.05615 | 0.05615 | 20000 |
| 1739485320 | 0.05865 | 0.00365 | 6.64 | 0.0482 | 0.06 | 0.0482 | 67511 |
| 1739398920 | 0.055 | -0.0009 | -1.61 | 0.055 | 0.055 | 0.055 | 2000 |
| 1739312400 | 0.0559 | 0 | 0.00 | 0.0559 | 0.0559 | 0.0559 | 0 |
| 1739226000 | 0.0559 | 0.0059 | 11.80 | 0.056 | 0.0581 | 0.0559 | 8450 |
| 1738967160 | 0.05 | -0.0086 | -14.68 | 0.05 | 0.05 | 0.05 | 600 |
| 1738880400 | 0.0586 | 0 | 0.00 | 0.0586 | 0.0586 | 0.0586 | 250 |
| 1738794000 | 0.0586 | 0.0045 | 8.32 | 0.05785 | 0.0586 | 0.0543 | 7500 |
| 1738708080 | 0.0541 | 0.0074 | 15.85 | 0.0541 | 0.0541 | 0.0541 | 5800 |
| 1738621740 | 0.0467 | -0.016 | -25.52 | 0.05262 | 0.05262 | 0.0467 | 5000 |
| 1738362000 | 0.0627 | 0.0037 | 6.27 | 0.0627 | 0.0627 | 0.0627 | 33090 |
| 1738276080 | 0.059 | -0.001 | -1.67 | 0.055 | 0.059 | 0.055 | 190250 |
| 1738189740 | 0.06 | 0.003 | 5.26 | 0.0545 | 0.06 | 0.0545 | 5500 |
| 1738103280 | 0.057 | -0.02048 | -26.43 | 0.0551 | 0.0634 | 0.052 | 110430 |
| 1738016820 | 0.0774799 | 0.0084799 | 12.29 | 0.0924 | 0.0924 | 0.0566 | 381100 |
| 1737757440 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
| 1737671040 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
| 1737584640 | 0.069 | -0.0003 | -0.43 | 0.069 | 0.069 | 0.069 | 7000 |
| 1737498540 | 0.0693 | 0.0171 | 32.76 | 0.063 | 0.0693 | 0.063 | 51500 |
| 1737152400 | 0.0522 | 0 | 0.00 | 0.0522 | 0.0522 | 0.0522 | 0 |
| 1737066000 | 0.0522 | 0 | 0.00 | 0.0522 | 0.0522 | 0.0522 | 0 |
| 1736979600 | 0.0522 | 0 | 0.00 | 0.0522 | 0.0522 | 0.0522 | 0 |
| 1736893200 | 0.0522 | 0 | 0.00 | 0.0522 | 0.0522 | 0.0522 | 0 |
| 1736806800 | 0.0522 | -0.0018 | -3.33 | 0.0522 | 0.0522 | 0.0522 | 7000 |
| 1736547720 | 0.054 | 0.009 | 20.00 | 0.054 | 0.054 | 0.054 | 100 |
| 1736375340 | 0.045 | -0.0107 | -19.21 | 0.045 | 0.045 | 0.045 | 410 |
| 1736288940 | 0.0557 | 0.00167 | 3.09 | 0.0557 | 0.0557 | 0.0557 | 6900 |
| 1736202360 | 0.05403 | -0.00362 | -6.28 | 0.0561 | 0.0561 | 0.0492 | 212350 |
| 1735942980 | 0.05765 | 0.00765 | 15.30 | 0.05 | 0.05765 | 0.05 | 75200 |
| 1735856700 | 0.05 | 0.0015 | 3.09 | 0.053 | 0.053 | 0.05 | 51390 |
| 1735683960 | 0.0485 | -0.0015 | -3.00 | 0.0532 | 0.05475 | 0.0472 | 340700 |
| 1735597740 | 0.05 | -0.0055 | -9.91 | 0.0534 | 0.0534 | 0.05 | 20000 |
| 1735338000 | 0.0555 | 0.0029 | 5.51 | 0.0555 | 0.0555 | 0.0555 | 50000 |
| 1735252020 | 0.0526 | 0.0026 | 5.20 | 0.05 | 0.0548 | 0.05 | 19500 |
| 1735078200 | 0.05 | -0.0013 | -2.53 | 0.05 | 0.05 | 0.05 | 1300 |
| 1734992400 | 0.0513 | -0.0025 | -4.65 | 0.055 | 0.055 | 0.0513 | 3150 |
| 1734733200 | 0.0538 | 0.0006 | 1.13 | 0.0538 | 0.0538 | 0.0538 | 1000 |
| 1734646800 | 0.0532 | -0.0057 | -9.68 | 0.0565 | 0.0565 | 0.05 | 118500 |
| 1734560940 | 0.0589 | 0.0063 | 11.98 | 0.05 | 0.0589 | 0.05 | 72325 |
| 1734474360 | 0.0526 | 0.0026 | 5.20 | 0.0526 | 0.0526 | 0.0526 | 1000 |
| 1734388140 | 0.05 | -0.01 | -16.67 | 0.0599 | 0.0599 | 0.05 | 17000 |
| 1734128940 | 0.06 | 0.0052 | 9.49 | 0.05 | 0.06 | 0.05 | 15100 |
| 1734042480 | 0.0548 | -0.0014 | -2.49 | 0.0565 | 0.0565 | 0.0548 | 1460 |
| 1733955900 | 0.0562 | 0.0062 | 12.40 | 0.06 | 0.06 | 0.0562 | 21700 |
| 1733869200 | 0.05 | -0.029 | -36.71 | 0.0558 | 0.05828 | 0.05 | 118500 |
| 1733782800 | 0.079 | 0.0223 | 39.33 | 0.0595 | 0.079 | 0.0595 | 252550 |
| 1733523600 | 0.0567 | 0.00295 | 5.49 | 0.0538 | 0.0633 | 0.05 | 161551 |
| 1733437500 | 0.05375 | -0.00425 | -7.33 | 0.0576 | 0.0576 | 0.05375 | 4700 |
| 1733350980 | 0.058 | 0.0014 | 2.47 | 0.06 | 0.06285 | 0.0512 | 35430 |
| 1733264700 | 0.0566 | -0.00615 | -9.80 | 0.063 | 0.075 | 0.0566 | 133037 |
| 1733178180 | 0.06275 | 0.00105 | 1.70 | 0.074 | 0.074 | 0.05 | 6700 |
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
