La bourse ferme dans 7 h 26 min

Recharge Resources Ltd. (RECHF)

Other OTC - Other OTC Prix différé. Devise en USD
Ajouter à la liste dynamique
0,1086+0,0011 (+1,02 %)
À la clôture : 03:59PM EDT
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 mars 20240,10000,10860,08860,10860,108686 628
26 mars 20240,14000,14000,10150,10750,10758 535
25 mars 20240,10000,14000,10000,11600,116012 506
22 mars 20240,12340,12880,10000,12300,123039 050
21 mars 20240,10000,12880,10000,11440,114430 903
20 mars 20240,10000,12070,10000,12000,120020 194
19 mars 20240,08870,11420,08870,11250,112524 983
18 mars 20240,11910,11910,11440,11460,114634 852
15 mars 20240,10350,12590,09350,12070,120762 571
14 mars 20240,08000,12500,08000,11500,115071 091
13 mars 20240,07550,11000,07550,10620,106214 011
12 mars 20240,10580,11000,07970,10890,108977 243
11 mars 20240,09870,10400,08300,09200,09208 040
08 mars 20240,09170,10380,08000,09200,092025 708
07 mars 20240,10140,10490,07520,09310,093195 324
06 mars 20240,10000,11260,10000,10380,103827 894
05 mars 20240,09410,11230,09410,10000,100010 900
04 mars 20240,09130,12200,09130,09420,094278 911
01 mars 20240,11000,11500,11000,11000,110062 890
29 févr. 20240,11420,11930,09060,11690,1169177 945
28 févr. 20240,12080,12500,11500,12500,125090 062
27 févr. 20240,12050,14250,12000,13160,131649 713
26 févr. 20240,12840,14000,12050,13510,135163 608
23 févr. 20240,14000,14000,12410,12480,124814 765
22 févr. 20240,12780,14000,12000,12680,126898 769
21 févr. 20240,12000,13500,12000,13500,135019 177
20 févr. 20240,12010,13260,12010,12500,125050 690
16 févr. 20240,13430,13430,12010,12820,128298 646
15 févr. 20240,12010,13550,12010,12010,120126 320
14 févr. 20240,12010,13200,12010,12150,121523 525
13 févr. 20240,12000,13520,12000,13500,135017 886
12 févr. 20240,12300,14030,12010,12230,122389 433
09 févr. 20240,12300,12970,12300,12300,123081 089
08 févr. 20240,12900,13640,12300,12600,126023 116
07 févr. 20240,15900,16000,12980,12980,1298105 991
06 févr. 20240,13500,15350,12100,14170,141799 575
05 févr. 20240,14000,15000,14000,14000,140042 743
02 févr. 20240,14500,15070,14000,14000,140051 841
01 févr. 20240,15370,15700,14700,15000,1500145 695
31 janv. 20240,14800,15620,14400,15130,151380 382
30 janv. 20240,13000,15450,12000,15000,150099 149
29 janv. 20240,16930,16930,14800,14800,148077 992
26 janv. 20240,15720,15940,14320,15940,1594133 615
25 janv. 20240,13710,17000,13710,15720,157262 762
24 janv. 20240,13710,16670,13710,16010,160161 325
23 janv. 20240,17500,18340,16050,16050,160582 513
22 janv. 20240,20600,20600,17000,19360,193637 449
19 janv. 20240,17500,20000,17500,17500,175063 046
18 janv. 20240,23900,23900,18230,19000,190034 319
17 janv. 20240,23900,23900,17590,19980,199829 034
16 janv. 20240,21060,23480,21000,22450,224561 537
12 janv. 20240,23400,23890,23310,23890,23898 666
11 janv. 20240,21800,23880,21800,23400,234017 872
10 janv. 20240,23530,23900,23140,23560,235650 377
09 janv. 20240,24000,24000,22500,23030,230397 794
08 janv. 20240,22000,27460,22000,22600,2260135 189
05 janv. 20240,23590,25250,23560,23750,237586 419
04 janv. 20240,22800,24500,22800,24320,243253 281
03 janv. 20240,24500,25000,23570,24350,243545 746
02 janv. 20240,23840,29000,23840,25000,250051 513
29 déc. 20230,29400,29400,25000,25100,2510119 983
28 déc. 20230,28810,29390,27530,28170,281772 967
27 déc. 20230,23540,31000,23540,29960,2996136 673
26 déc. 20230,28540,31000,28540,29910,2991102 601
22 déc. 20230,25890,32250,25890,31000,310042 817
21 déc. 20230,27500,30040,27500,28840,288465 525
20 déc. 20230,31750,32500,28910,30950,309561 912
19 déc. 20230,32500,32500,27500,31230,312371 318
18 déc. 20230,31500,32500,27000,31250,312555 665
15 déc. 20230,28000,32500,28000,31080,310843 260
14 déc. 20230,32310,32500,30000,31250,3125127 743
13 déc. 20230,32500,32500,30010,32000,320079 468
12 déc. 20230,30000,32500,27400,31000,3100114 569
11 déc. 20230,29000,30340,28000,29000,290050 220
08 déc. 20230,35190,35190,29000,29370,293764 332
07 déc. 20230,28200,31430,28200,28910,289169 674
06 déc. 20230,25000,31990,25000,31750,317559 457
05 déc. 20230,27920,33000,27480,27480,27485 222
04 déc. 20230,29720,32280,27250,31000,310015 572
01 déc. 20230,29710,33750,29710,33150,331566 170
30 nov. 20230,25000,33000,25000,29720,297234 077
29 nov. 20230,32690,32690,27900,31590,315924 148
28 nov. 20230,33000,34000,29500,31750,317539 556
27 nov. 20230,31970,33000,29000,33000,330060 361
24 nov. 20230,32870,33000,28800,33000,3300106 314
22 nov. 20230,24000,29350,24000,28950,289533 528
21 nov. 20230,28030,31000,28010,31000,310011 325
20 nov. 20230,30090,31250,25340,29680,296861 646
17 nov. 20230,21490,30000,21490,28000,280031 843
16 nov. 20230,29380,29380,28120,28220,282211 629
15 nov. 20230,30000,30000,25180,30000,300024 486
14 nov. 20230,26000,29000,26000,28260,282624 533
13 nov. 20230,25000,26010,22110,26000,2600115 779
10 nov. 20230,26400,26400,22000,25000,250056 078
09 nov. 20230,26000,27400,22000,26800,268088 784
08 nov. 20230,25000,31000,25000,26130,261346 600
07 nov. 20230,28000,30960,26380,26500,265013 485
06 nov. 20230,25000,31490,25000,28330,283314 521
03 nov. 20230,25000,29050,25000,27000,270027 323
02 nov. 20230,25000,29020,25000,27020,270236 944
*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...