La bourse est fermée

Eureka Lithium Corp. (ERKA.CN)

Canadian Sec - Canadian Sec Cours en temps réel. Devise en CAD
Ajouter à la liste dynamique
0,6000-0,0500 (-7,69 %)
À la clôture : 03:59PM EDT
Durée:
30 juin 2023 - 30 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CADTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 juin 20240,66000,66000,59000,60000,600065 122
27 juin 20240,65000,65000,65000,65000,650015 000
26 juin 20240,60000,70000,55000,70000,700022 950
25 juin 20240,62000,62000,62000,62000,6200-
24 juin 20240,62000,62000,62000,62000,6200-
21 juin 20240,62000,62000,62000,62000,62001 282
20 juin 20240,55000,55000,55000,55000,5500-
19 juin 20240,60000,60000,55000,55000,55001 600
19 juin 20241:10 Fractionnement d'actions
18 juin 20240,70000,75000,60000,60000,600059 175
17 juin 20240,75000,90000,70000,75000,750021 766
14 juin 20240,95000,95000,85000,85000,850031 500
13 juin 20240,90000,90000,90000,90000,90006 760
12 juin 20240,85000,90000,85000,85000,85008 810
11 juin 20240,95000,95000,90000,95000,95008 400
10 juin 20240,90000,90000,85000,90000,90008 608
07 juin 20240,80000,80000,80000,80000,80002 070
06 juin 20240,90000,90000,90000,90000,90002 013
05 juin 20240,95000,95000,95000,95000,95001 062
04 juin 20241,00001,00000,90000,90000,90002 213
03 juin 20240,90000,90000,90000,90000,9000750
31 mai 20241,00001,00000,80000,80000,800049 328
30 mai 20241,00001,00000,90000,90000,900022 512
29 mai 20241,00001,00000,90001,00001,00007 000
28 mai 20241,00001,00001,00001,00001,000013 650
27 mai 20241,00001,00000,90000,90000,900010 950
24 mai 20241,05001,05001,05001,05001,0500-
23 mai 20241,05001,05000,95001,05001,050030 352
22 mai 20241,15001,15001,10001,10001,100026 494
21 mai 20241,15001,15001,10001,15001,150013 180
17 mai 20241,10001,25001,00001,20001,200017 500
16 mai 20240,95001,10000,95001,00001,000010 960
15 mai 20240,95001,00000,95001,00001,00002 258
14 mai 20241,20001,20000,95000,95000,950027 981
13 mai 20241,00001,20000,95001,00001,000044 450
10 mai 20241,00001,00000,90000,90000,90009 782
09 mai 20240,90001,00000,90001,00001,00003 150
08 mai 20241,00001,00001,00001,00001,00009 003
07 mai 20241,00001,00001,00001,00001,00005 110
06 mai 20241,00001,00000,95001,00001,00009 462
03 mai 20240,85001,05000,85001,00001,000036 710
02 mai 20240,75000,80000,70000,80000,800032 498
01 mai 20241,05001,10000,65000,65000,650082 200
30 avr. 20241,20001,20001,15001,15001,15009 325
29 avr. 20241,20001,40001,10001,20001,200025 150
26 avr. 20241,20001,20001,10001,15001,150030 094
25 avr. 20241,40001,40001,15001,15001,150031 420
24 avr. 20241,50001,50001,35001,35001,35001 454
23 avr. 20241,50001,50001,35001,35001,350010 800
22 avr. 20241,40001,40001,35001,40001,40004 283
19 avr. 20241,35001,40001,30001,40001,40008 900
18 avr. 20241,40001,60001,40001,40001,40005 100
17 avr. 20241,60001,60001,40001,40001,400015 142
16 avr. 20241,80001,80001,60001,60001,600019 132
15 avr. 20241,80001,80001,80001,80001,8000623
12 avr. 20241,90001,90001,80001,80001,800012 910
11 avr. 20241,90001,90001,80001,90001,90009 906
10 avr. 20241,90001,90001,90001,90001,9000150
09 avr. 20241,90001,90001,90001,90001,9000315
08 avr. 20241,80001,90001,80001,90001,90003 114
05 avr. 20241,90001,90001,80001,90001,900011 624
04 avr. 20241,90001,90001,85001,85001,85006 052
03 avr. 20241,90001,95001,80001,90001,90005 350
02 avr. 20242,10002,10001,90001,90001,90004 100
01 avr. 20242,10002,10002,10002,10002,10003 621
28 mars 20242,15002,15002,00002,00002,000014 908
27 mars 20242,05002,15002,05002,15002,15001 807
26 mars 20242,20002,20002,10002,10002,10003 403
25 mars 20242,30002,30002,15002,20002,20006 272
22 mars 20242,30002,35002,30002,35002,3500203
21 mars 20242,30002,30002,30002,30002,3000300
20 mars 20242,35002,40002,30002,30002,30006 250
19 mars 20242,50002,50002,35002,35002,35003 000
18 mars 20242,50002,60002,40002,40002,40005 760
15 mars 20242,55002,60002,40002,40002,40002 090
14 mars 20242,40002,55002,40002,50002,50002 300
13 mars 20242,45002,60002,30002,60002,600016 623
12 mars 20242,65002,70002,60002,60002,60002 600
11 mars 20243,20003,20002,55002,55002,550013 247
08 mars 20243,00003,10002,90003,00003,00004 500
07 mars 20243,00003,00002,90002,90002,90002 000
06 mars 20243,10003,40002,95003,00003,00008 050
05 mars 20242,90003,00002,90003,00003,00003 750
04 mars 20242,95003,00002,90002,90002,90004 521
01 mars 20243,15003,15002,90002,90002,90006 900
29 févr. 20242,95003,10002,95002,95002,950013 100
28 févr. 20243,05003,10003,05003,10003,10002 100
27 févr. 20243,05003,10003,00003,10003,10004 890
26 févr. 20243,30003,30003,00003,00003,00003 214
23 févr. 20243,30003,30002,95003,30003,30007 992
22 févr. 20243,40003,40003,20003,20003,20003 770
21 févr. 20243,35003,40003,30003,30003,30002 650
20 févr. 20243,50003,50003,30003,35003,35006 287
16 févr. 20243,70003,70003,37503,40003,40003 600
15 févr. 20243,50003,90003,37503,60003,600011 278
14 févr. 20243,50003,50003,30003,35003,35009 108
13 févr. 20243,75003,80003,40003,40003,40009 320
12 févr. 20243,90003,90003,50003,80003,800027 702
09 févr. 20243,55004,45003,55003,85003,850020 790
08 févr. 20243,25003,40003,00003,40003,400048 505
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...