Deutsche Märkte schließen in 6 Stunden 45 Minuten

St. James Gold Corp. (LORD.V)

TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
0,2200-0,0100 (-4,35%)
Börsenschluss: 03:50PM EDT
Zeitraum:
22. Sept. 2022 - 22. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Sept. 20230,22000,22000,22000,22000,22006.000
20. Sept. 20230,23000,23000,23000,23000,230019.100
19. Sept. 20230,21000,22000,20000,22000,220065.300
18. Sept. 20230,22000,22000,22000,22000,2200-
15. Sept. 20230,24000,24000,22000,22000,220032.400
14. Sept. 20230,26000,26000,22000,24000,240041.000
13. Sept. 20230,20000,28000,20000,28000,280097.100
12. Sept. 20230,19000,24000,18000,20000,2000149.200
11. Sept. 20230,15000,22000,15000,22000,2200203.300
08. Sept. 20230,15000,15000,14000,14000,140020.500
07. Sept. 20230,17000,17000,15000,16000,1600125.000
06. Sept. 20230,17000,18000,17000,18000,180034.000
05. Sept. 20230,18000,18000,18000,18000,1800-
01. Sept. 20230,18000,18000,18000,18000,18007.500
31. Aug. 20230,18000,18000,18000,18000,1800-
30. Aug. 20230,18000,18000,18000,18000,18005.000
29. Aug. 20230,18000,18000,18000,18000,18005.000
28. Aug. 20230,17000,17000,17000,17000,1700-
25. Aug. 20230,18000,18000,16000,17000,170084.600
24. Aug. 20230,22000,22000,20000,20000,200029.000
23. Aug. 20230,20000,22000,20000,21000,210037.000
22. Aug. 20230,16000,16000,16000,16000,1600-
21. Aug. 20230,16000,16000,16000,16000,1600-
18. Aug. 20230,16000,16000,16000,16000,16001.000
17. Aug. 20230,18000,18000,18000,18000,180020.000
16. Aug. 20230,17000,17000,17000,17000,17007.600
15. Aug. 20230,17000,18000,17000,18000,180020.600
14. Aug. 20230,20000,20000,20000,20000,20005.000
11. Aug. 20230,18000,21000,18000,21000,210011.500
10. Aug. 20230,18000,18000,18000,18000,1800-
09. Aug. 20230,18000,18000,18000,18000,18005.000
08. Aug. 20230,18000,18000,15000,18000,180016.800
04. Aug. 20230,17000,17000,17000,17000,1700-
03. Aug. 20230,17000,17000,17000,17000,17005.000
02. Aug. 20230,21000,21000,18000,18000,180023.000
01. Aug. 20230,22000,22000,22000,22000,220010.000
31. Juli 20230,22000,22000,20000,22000,2200153.000
28. Juli 20230,20000,22000,17000,17000,1700149.000
27. Juli 20230,18000,20000,18000,20000,2000269.300
26. Juli 20230,18000,18000,18000,18000,1800-
25. Juli 20230,18000,18000,18000,18000,1800-
24. Juli 20230,18000,18000,18000,18000,1800-
21. Juli 20230,18000,18000,18000,18000,1800-
20. Juli 20230,18000,18000,18000,18000,1800-
19. Juli 20230,18000,18000,18000,18000,1800-
18. Juli 20230,18000,18000,18000,18000,1800-
17. Juli 20230,18000,18000,18000,18000,1800-
14. Juli 20230,19000,19000,18000,18000,180013.500
13. Juli 20230,19000,19000,19000,19000,19001.000
12. Juli 20230,19000,19000,19000,19000,1900-
11. Juli 20230,19000,19000,19000,19000,1900-
10. Juli 20230,19000,19000,19000,19000,1900-
07. Juli 20230,19000,19000,19000,19000,1900-
06. Juli 20230,19000,19000,19000,19000,19001.000
05. Juli 20230,19000,19000,19000,19000,1900-
04. Juli 20230,19000,19000,19000,19000,1900-
30. Juni 20230,19000,19000,19000,19000,190013.500
29. Juni 20230,17000,17000,17000,17000,17001.000
28. Juni 20230,17000,17000,16000,16000,16007.500
27. Juni 20230,19000,19000,19000,19000,190045.000
26. Juni 20230,19000,19000,19000,19000,1900142.000
23. Juni 20230,19000,19000,19000,19000,1900-
22. Juni 20230,19000,19000,19000,19000,190013.500
21. Juni 20230,19000,19000,19000,19000,19006.000
20. Juni 20230,19000,20000,19000,20000,200011.500
19. Juni 20230,16000,17000,16000,17000,170010.500
16. Juni 20230,17000,17000,16000,16000,160016.900
15. Juni 20230,17000,17000,17000,17000,1700600
14. Juni 20230,18000,18000,17000,17000,170020.400
13. Juni 20230,20000,20000,20000,20000,2000500
12. Juni 20230,20000,20000,20000,20000,20003.000
09. Juni 20230,23000,23000,23000,23000,2300-
08. Juni 20230,22000,23000,22000,23000,230010.000
07. Juni 20230,17000,17000,17000,17000,17005.500
06. Juni 20230,20000,23000,20000,23000,230016.000
05. Juni 20230,20000,20000,20000,20000,20003.000
02. Juni 20230,20000,20000,20000,20000,20004.400
01. Juni 20230,22000,22000,20000,20000,20007.500
31. Mai 20230,15000,20000,15000,19000,190018.500
30. Mai 20230,20000,23000,20000,23000,230015.500
29. Mai 20230,14000,14000,14000,14000,1400-
26. Mai 20230,14000,14000,14000,14000,140035.500
25. Mai 20230,16000,16000,16000,16000,1600-
24. Mai 20230,16000,16000,16000,16000,1600-
23. Mai 20230,16000,16000,16000,16000,1600-
19. Mai 20230,16000,16000,16000,16000,1600-
18. Mai 20230,16000,16000,16000,16000,16005.000
17. Mai 20230,20000,20000,20000,20000,20001.000
16. Mai 20230,15000,15000,15000,15000,1500-
15. Mai 20230,18000,18000,15000,15000,150025.000
12. Mai 20230,29000,29000,29000,29000,2900-
11. Mai 20230,14000,29000,14000,29000,290091.000
10. Mai 20230,19000,19000,19000,19000,1900-
09. Mai 20230,19000,19000,19000,19000,1900-
08. Mai 20230,19000,19000,19000,19000,1900500
05. Mai 20230,15000,18000,15000,18000,180030.200
04. Mai 20230,15000,15000,15000,15000,150015.000
03. Mai 20230,13000,13000,13000,13000,1300125.200
02. Mai 20230,13000,13000,13000,13000,13005.200
01. Mai 20230,14000,14000,14000,14000,1400-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...