Deutsche Märkte geschlossen

St. James Gold Corp. (LORD.V)

TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
0,1550+0,0050 (+3,33%)
Börsenschluss: 02:53PM EST
Zeitraum:
04. Dez. 2021 - 04. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 20220,15000,16000,15000,16000,160069.400
01. Dez. 20220,15000,15000,15000,15000,15007.000
30. Nov. 20220,16000,16000,16000,16000,1600-
29. Nov. 20220,16000,16000,16000,16000,16003.000
28. Nov. 20220,15000,15000,15000,15000,1500-
25. Nov. 20220,15000,15000,15000,15000,1500-
24. Nov. 20220,15000,15000,15000,15000,1500-
23. Nov. 20220,15000,15000,15000,15000,15008.000
22. Nov. 20220,18000,18000,15000,15000,150038.000
21. Nov. 20220,18000,18000,18000,18000,180028.000
18. Nov. 20220,19000,19000,18000,18000,180053.500
17. Nov. 20220,18000,19000,18000,19000,190014.000
16. Nov. 20220,18000,18000,18000,18000,180020.000
15. Nov. 20220,18000,18000,18000,18000,180037.900
14. Nov. 20220,17000,19000,17000,18000,180036.500
11. Nov. 20220,16000,16000,16000,16000,1600-
10. Nov. 20220,16000,16000,16000,16000,160020.000
09. Nov. 20220,15000,15000,15000,15000,15002.000
08. Nov. 20220,17000,17000,17000,17000,170016.000
07. Nov. 20220,14000,16000,14000,16000,160014.200
04. Nov. 20220,17000,17000,17000,17000,1700-
03. Nov. 20220,17000,17000,17000,17000,17006.000
02. Nov. 20220,17000,17000,17000,17000,17001.000
01. Nov. 20220,15000,17000,15000,15000,150018.700
31. Okt. 20220,15000,15000,15000,15000,15003.100
28. Okt. 20220,16000,16000,16000,16000,16002.500
27. Okt. 20220,16000,16000,16000,16000,16004.700
26. Okt. 20220,16000,16000,16000,16000,16004.500
25. Okt. 20220,16000,17000,16000,17000,17007.500
24. Okt. 20220,16000,16000,16000,16000,16006.000
21. Okt. 20220,17000,17000,14000,16000,160054.700
20. Okt. 20220,17000,18000,17000,17000,170023.500
19. Okt. 20220,17000,17000,17000,17000,17001.500
18. Okt. 20220,17000,17000,17000,17000,17008.200
17. Okt. 20220,17000,17000,17000,17000,1700-
14. Okt. 20220,17000,17000,17000,17000,17005.000
13. Okt. 20220,18000,18000,17000,17000,170047.500
12. Okt. 20220,21000,21000,18000,19000,190073.500
11. Okt. 20220,21000,21000,21000,21000,210021.500
07. Okt. 20220,22000,22000,21000,21000,210010.500
06. Okt. 20220,21000,22000,21000,22000,220024.500
05. Okt. 20220,22000,22000,22000,22000,220010.500
04. Okt. 20220,22000,22000,21000,22000,220023.500
03. Okt. 20220,22000,22000,22000,22000,220016.500
30. Sept. 20220,20000,29000,20000,22000,220032.000
29. Sept. 20220,21000,21000,20000,20000,200010.500
28. Sept. 20220,21000,21000,21000,21000,21005.000
27. Sept. 20220,22000,22000,22000,22000,220020.300
26. Sept. 20220,24000,24000,22000,22000,220031.700
23. Sept. 20220,25000,25000,25000,25000,25004.700
22. Sept. 20220,28000,32000,28000,31000,31005.000
21. Sept. 20220,27000,27000,27000,27000,2700-
20. Sept. 20220,27000,27000,26000,27000,270010.500
19. Sept. 20220,22000,27000,20000,27000,270011.000
16. Sept. 20220,20000,25000,20000,22000,2200161.900
15. Sept. 20220,20000,20000,20000,20000,200010.000
14. Sept. 20220,20000,20000,20000,20000,20001.500
13. Sept. 20220,21000,21000,20000,20000,200021.200
12. Sept. 20220,21000,21000,21000,21000,21004.500
09. Sept. 20220,21000,21000,21000,21000,210011.000
08. Sept. 20220,22000,22000,22000,22000,2200-
07. Sept. 20220,22000,22000,21000,22000,220082.500
06. Sept. 20220,22000,22000,22000,22000,220013.500
02. Sept. 20220,22000,22000,22000,22000,22009.500
01. Sept. 20220,23000,23000,21000,21000,210012.500
31. Aug. 20220,21000,23000,21000,23000,230025.700
30. Aug. 20220,23000,23000,21000,21000,210015.500
29. Aug. 20220,23000,23000,23000,23000,23003.000
26. Aug. 20220,23000,23000,23000,23000,230014.000
25. Aug. 20220,24000,24000,23000,23000,23006.000
24. Aug. 20220,24000,24000,23000,23000,230017.600
23. Aug. 20220,23000,23000,23000,23000,23002.000
22. Aug. 20220,24000,24000,23000,23000,23002.500
19. Aug. 20220,25000,25000,25000,25000,25001.500
18. Aug. 20220,24000,24000,24000,24000,24001.000
17. Aug. 20220,24000,24000,24000,24000,240011.600
16. Aug. 20220,25000,25000,24000,24000,240015.500
15. Aug. 20220,25000,25000,25000,25000,250015.000
12. Aug. 20220,25000,25000,25000,25000,250015.000
11. Aug. 20220,24000,24000,22000,24000,240023.700
10. Aug. 20220,28000,28000,23000,24000,240055.000
09. Aug. 20220,29000,29000,27000,28000,280010.100
08. Aug. 20220,29000,30000,29000,30000,30008.000
05. Aug. 20220,32000,32000,27000,28000,280076.000
04. Aug. 20220,31000,33000,31000,32000,320012.300
03. Aug. 20220,30000,32000,30000,32000,320022.500
02. Aug. 20220,31000,31000,30000,31000,310022.100
29. Juli 20220,32000,32000,31000,31000,310064.500
28. Juli 20220,34000,34000,31000,31000,310098.000
27. Juli 20220,36000,36000,35000,35000,350023.000
26. Juli 20220,37000,37000,36000,36000,360011.500
25. Juli 20220,41000,41000,39000,39000,390030.300
22. Juli 20220,42000,42000,42000,42000,42004.700
21. Juli 20220,42000,42000,42000,42000,4200600
20. Juli 20220,42000,42000,41000,41000,41007.600
19. Juli 20220,43000,43000,42000,42000,420010.000
18. Juli 20220,44000,44000,44000,44000,44005.000
15. Juli 20220,44000,44000,44000,44000,44003.000
14. Juli 20220,44000,44000,44000,44000,44003.500
13. Juli 20220,45000,45000,44000,45000,45003.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...