Marchés français ouverture 2 min

Augusta Gold Corp. (G.TO)

Toronto - Toronto Cours en temps réel. Devise en CAD
Ajouter à la liste dynamique
1,0000-0,0500 (-4,76 %)
À la clôture : 03:59PM EDT
Durée:
06 mai 2023 - 06 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CADTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 20241,05001,05001,00001,00001,000012 110
02 mai 20241,03001,05001,02001,05001,050012 900
01 mai 20241,01001,04001,01001,04001,04007 300
30 avr. 20241,04001,04001,00001,02001,020015 200
29 avr. 20240,96001,03000,96001,02001,02009 600
26 avr. 20241,05001,06000,96000,96000,960043 200
25 avr. 20241,04001,04000,98001,03001,030048 600
24 avr. 20240,99001,01000,99001,01001,010014 800
23 avr. 20241,01001,04000,97000,97000,970067 300
22 avr. 20241,10001,10001,02001,03001,030022 200
19 avr. 20241,15001,15001,10001,10001,100039 200
18 avr. 20241,16001,16001,10001,12001,120053 400
17 avr. 20241,15001,15001,14001,14001,140019 400
16 avr. 20241,17001,17001,10001,14001,140010 000
15 avr. 20241,19001,19001,10001,11001,110016 100
12 avr. 20241,18001,23001,14001,15001,150038 000
11 avr. 20241,10001,18001,10001,15001,150061 800
10 avr. 20241,16001,16001,11001,15001,150027 200
09 avr. 20241,17001,18001,12001,17001,170020 800
08 avr. 20241,10001,19001,06001,19001,190074 000
05 avr. 20241,15001,16001,07001,08001,080090 800
04 avr. 20241,24001,25001,16001,16001,1600126 900
03 avr. 20241,20001,26001,19001,25001,2500125 400
02 avr. 20241,17001,22001,17001,20001,200094 200
01 avr. 20241,10001,17001,10001,17001,170063 300
28 mars 20241,00001,08001,00001,08001,080076 100
27 mars 20241,04001,04001,00001,01001,010036 000
26 mars 20241,03001,03001,01001,03001,030011 000
25 mars 20240,99001,03000,99001,03001,030025 900
22 mars 20241,00001,01000,97000,99000,990070 300
21 mars 20240,90000,99000,89000,99000,9900153 100
20 mars 20240,87000,87000,87000,87000,87002 400
19 mars 20240,88000,91000,88000,91000,91009 000
18 mars 20240,90000,91000,88000,88000,88007 900
15 mars 20240,88000,90000,88000,89000,890012 200
14 mars 20240,97000,97000,88000,89000,890017 500
13 mars 20240,93000,93000,90000,90000,900018 300
12 mars 20240,93000,94000,92000,94000,940029 900
11 mars 20240,96000,97000,94000,96000,9600119 300
08 mars 20240,96000,96000,90000,94000,9400119 300
07 mars 20240,90000,97000,89000,94000,9400222 000
06 mars 20240,85000,90000,81000,90000,900079 700
05 mars 20240,78000,83000,78000,81000,8100123 500
04 mars 20240,67000,78000,67000,78000,780038 600
01 mars 20240,64000,68000,64000,68000,680028 000
29 févr. 20240,64000,66000,63000,63000,630081 800
28 févr. 20240,62000,62000,59000,61000,610043 800
27 févr. 20240,62000,62000,61000,61000,610074 400
26 févr. 20240,64000,64000,61000,62000,620041 100
23 févr. 20240,64000,65000,62000,65000,650038 200
22 févr. 20240,63000,63000,62000,62000,620013 000
21 févr. 20240,62000,65000,60000,64000,640040 800
20 févr. 20240,61000,61000,58000,60000,600030 500
16 févr. 20240,60000,61000,58000,59000,590021 900
15 févr. 20240,61000,63000,60000,60000,600048 600
14 févr. 20240,63000,63000,61000,62000,620014 900
13 févr. 20240,66000,66000,60000,61000,610077 700
12 févr. 20240,68000,68000,68000,68000,6800-
09 févr. 20240,67000,69000,65000,68000,680022 900
08 févr. 20240,67000,69000,66000,67000,670020 300
07 févr. 20240,69000,72000,68000,68000,680039 400
06 févr. 20240,70000,70000,68000,69000,69002 800
05 févr. 20240,69000,69000,68000,68000,680010 100
02 févr. 20240,71000,71000,67000,69000,690011 000
01 févr. 20240,72000,72000,70000,70000,700075 200
31 janv. 20240,73000,74000,69000,70000,700054 000
30 janv. 20240,68000,72000,65000,65000,650040 300
29 janv. 20240,78000,78000,69000,71000,71006 200
26 janv. 20240,70000,73000,67000,73000,730027 600
25 janv. 20240,70000,71000,68000,71000,71005 500
24 janv. 20240,72000,72000,70000,72000,720027 000
23 janv. 20240,70000,71000,70000,71000,710043 500
22 janv. 20240,67000,70000,66000,70000,700017 300
19 janv. 20240,70000,72000,69000,70000,700097 700
18 janv. 20240,74000,75000,70000,70000,700043 100
17 janv. 20240,75000,75000,72000,72000,720014 400
16 janv. 20240,80000,80000,76000,76000,760059 000
15 janv. 20240,80000,80000,80000,80000,80002 800
12 janv. 20240,74000,82000,74000,82000,820060 700
11 janv. 20240,82000,82000,76000,76000,760016 500
10 janv. 20240,81000,82000,80000,82000,820030 300
09 janv. 20240,81000,83000,80000,82000,820010 500
08 janv. 20240,83000,83000,83000,83000,830010 300
05 janv. 20240,83000,83000,79000,82000,82008 500
04 janv. 20240,81000,82000,78000,79000,790027 400
03 janv. 20240,84000,84000,81000,81000,810058 200
02 janv. 20240,83000,87000,83000,84000,840010 600
29 déc. 20230,85000,86000,81000,83000,830010 200
28 déc. 20230,86000,87000,80000,80000,800051 000
27 déc. 20230,85000,87000,83000,87000,870093 200
22 déc. 20230,74000,82000,74000,79000,790096 200
21 déc. 20230,74000,74000,72000,73000,730013 400
20 déc. 20230,76000,76000,71000,72000,720023 500
19 déc. 20230,75000,76000,74000,75000,750034 200
18 déc. 20230,72000,75000,72000,75000,7500137 800
15 déc. 20230,71000,71000,71000,71000,71004 500
14 déc. 20230,74000,80000,70000,71000,7100140 700
13 déc. 20230,71000,72000,70000,72000,720014 500
12 déc. 20230,72000,72000,71000,72000,720034 200
11 déc. 20230,75000,75000,74000,74000,740016 100
*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...