La bourse est fermée

Snow Lake Resources Ltd. (LITM)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
0,9200-0,0050 (-0,54 %)
À partir de 12:30PM EDT. Marché ouvert.
Durée:
03 mai 2023 - 03 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 20240,90000,94000,89800,92000,920010 853
02 mai 20240,97001,00000,90000,92700,927020 000
01 mai 20240,91000,98000,90000,94000,940010 700
30 avr. 20240,91000,93000,89000,90000,900012 500
29 avr. 20240,93900,98000,89000,90200,902025 000
26 avr. 20240,93001,00000,89000,94700,947055 200
25 avr. 20240,86000,99000,86000,98500,985080 000
24 avr. 20240,88001,05000,82000,89200,8920198 000
23 avr. 20240,87100,90500,85000,88000,880027 100
22 avr. 20240,90900,91000,86600,91000,910011 100
19 avr. 20240,86200,92000,85000,86600,866016 300
18 avr. 20240,90000,94000,88000,88000,880037 500
17 avr. 20240,90001,00000,89000,92400,924035 200
16 avr. 20240,92100,98000,90000,91000,910040 300
15 avr. 20240,90001,05000,90000,99000,990014 300
12 avr. 20240,98001,05900,91000,92000,920076 200
11 avr. 20240,95001,11000,95001,03001,030092 800
10 avr. 20241,10001,10000,96000,97000,970069 900
09 avr. 20240,90801,14000,90001,14001,1400243 500
08 avr. 20240,90000,95000,90000,91000,910011 800
05 avr. 20240,93200,95000,85000,92000,920020 300
04 avr. 20240,91000,91000,85000,90000,900032 900
03 avr. 20240,90000,99000,90000,91000,910030 400
02 avr. 20240,99000,99000,88400,90000,900068 600
01 avr. 20241,03001,04000,95001,00001,0000204 200
28 mars 20240,81601,05000,80001,00001,0000355 500
27 mars 20240,88000,88000,80200,86000,860050 200
26 mars 20240,86500,86500,80100,84900,849023 900
25 mars 20240,84000,88000,84000,84800,848019 400
22 mars 20240,90000,90000,82000,84000,840069 800
21 mars 20240,95000,95000,85000,89000,890056 600
20 mars 20240,94000,94600,85000,94000,940021 400
19 mars 20240,88100,95000,85000,92000,920058 600
18 mars 20240,93000,94300,86000,88800,888047 900
15 mars 20240,92000,94900,90000,94900,949061 500
14 mars 20240,90000,98000,85000,90000,900077 500
13 mars 20240,85100,92000,80000,88000,880068 100
12 mars 20240,99000,99000,72000,86300,8630138 500
11 mars 20241,01001,01000,91000,92000,920031 600
08 mars 20240,98001,06000,94200,98400,984031 900
07 mars 20241,03001,05000,92001,04001,040042 000
06 mars 20241,09001,13001,00001,06001,060081 800
05 mars 20241,10001,12001,05001,08801,088061 900
04 mars 20241,06001,14701,03001,11001,110031 700
01 mars 20241,13001,14001,02501,05501,055026 400
29 févr. 20241,10001,18001,05001,15001,150037 300
28 févr. 20241,13001,22001,04001,11001,110039 400
27 févr. 20241,12001,20001,02001,15001,150035 100
26 févr. 20241,14001,14001,07401,14001,140049 800
23 févr. 20241,10001,27001,05001,17001,1700159 500
22 févr. 20240,99001,10000,92001,10001,100043 100
21 févr. 20240,94501,00000,90001,00001,000027 000
20 févr. 20241,00001,00000,93000,97000,970024 300
16 févr. 20240,97701,06000,95201,04001,040025 300
15 févr. 20241,02001,05000,97501,04001,040017 600
14 févr. 20240,95001,00000,90801,00001,000057 100
13 févr. 20241,06001,06000,95000,97000,970026 600
12 févr. 20240,94001,04000,89001,02001,020052 800
09 févr. 20240,88600,94000,88600,92000,920059 400
08 févr. 20240,83000,91900,80000,88000,8800126 200
07 févr. 20240,83000,83000,73700,82000,820028 700
06 févr. 20240,78000,83000,73500,80100,801076 400
05 févr. 20240,82000,83000,75700,77500,775067 700
02 févr. 20240,85000,88300,78500,81800,818074 500
01 févr. 20240,87200,91000,85000,87000,870041 200
31 janv. 20240,88000,93000,87700,91000,910028 600
30 janv. 20240,92500,96000,87600,91000,910071 300
29 janv. 20241,00001,00000,92100,97000,970041 500
26 janv. 20240,99001,03000,98000,99100,991020 700
25 janv. 20241,05001,05000,97001,00001,000032 600
24 janv. 20241,04001,04000,97001,03001,030046 700
23 janv. 20241,01001,05000,97001,00001,000050 600
22 janv. 20241,11001,13500,97001,01001,0100113 800
19 janv. 20241,14001,17901,10001,11001,110031 700
18 janv. 20241,16001,27001,12001,16001,160064 800
17 janv. 20241,13001,17001,12001,15001,150048 100
16 janv. 20241,17001,35001,13001,13001,130040 600
12 janv. 20241,30001,30001,18001,19001,190049 400
11 janv. 20241,10001,42001,10001,25001,2500245 500
10 janv. 20241,13001,26001,07001,13001,1300209 300
09 janv. 20241,00001,50001,00001,14001,1400588 300
08 janv. 20241,04001,06000,88801,03001,0300138 700
05 janv. 20241,11301,14501,04001,07001,070064 400
04 janv. 20241,14001,14001,08001,10001,100060 500
03 janv. 20241,15001,18001,08001,14001,140059 800
02 janv. 20241,21001,25001,07001,09001,090045 500
29 déc. 20231,30001,33001,15601,17001,1700132 300
28 déc. 20231,26001,35001,22001,30001,3000171 100
27 déc. 20230,97501,39700,94001,22001,2200616 700
26 déc. 20231,26001,26000,88000,99800,9980298 400
22 déc. 20230,95001,20000,90001,20001,2000869 400
21 déc. 20230,66000,87500,65000,87500,8750395 700
20 déc. 20230,63800,66000,62000,63000,630031 400
19 déc. 20230,56500,66000,56100,66000,6600142 500
18 déc. 20230,61000,63000,55000,55800,558057 800
15 déc. 20230,55000,65000,53000,58000,5800220 100
14 déc. 20230,45000,60000,44000,55200,5520221 000
13 déc. 20230,46000,48000,41200,45000,450097 700
12 déc. 20230,51000,51100,46000,46000,460074 000
11 déc. 20230,47400,49600,46300,46300,463039 700
*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...