Hot Features
프리미엄
Lithium Royalty Corp (LIRC)
TSX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.41 | -7.80952380952 | 5.25 | 5.31 | 4.75 | 13266 | 4.99389438 | CS |
| 4 | -1.26 | -20.6557377049 | 6.1 | 6.13 | 4.75 | 8387 | 5.39118885 | CS |
| 12 | -0.96 | -16.5517241379 | 5.8 | 6.25 | 4.75 | 19010 | 5.58493811 | CS |
| 26 | -2.01 | -29.3430656934 | 6.85 | 7 | 4.75 | 16698 | 5.82548913 | CS |
| 52 | -2.6 | -34.9462365591 | 7.44 | 7.9 | 4.75 | 19870 | 6.53502754 | CS |
| 156 | -12.06 | -71.3609467456 | 16.9 | 17 | 4.75 | 44057 | 10.84894747 | CS |
| 260 | -12.06 | -71.3609467456 | 16.9 | 17 | 4.75 | 44057 | 10.84894747 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739400000 | 4.84 | 0.08 | 1.68 | 4.8 | 4.85 | 4.78 | 11116 |
| 1739313600 | 4.76 | -0.11 | -2.26 | 4.86 | 4.86 | 4.75 | 8657 |
| 1739227200 | 4.87 | -0.13 | -2.60 | 5 | 5.01 | 4.8 | 13860 |
| 1738968000 | 5 | -0.09 | -1.77 | 5.1 | 5.25 | 5 | 18272 |
| 1738881600 | 5.09 | -0.1 | -1.93 | 5.2 | 5.2 | 5.0199999 | 13781 |
| 1738795200 | 5.19 | -0.11 | -2.08 | 5.25 | 5.3099999 | 5.15 | 11759 |
| 1738708800 | 5.3 | 0.19 | 3.72 | 5.2 | 5.32 | 5.2 | 8324 |
| 1738622400 | 5.11 | -0.49 | -8.75 | 5.69 | 5.69 | 5.1 | 26555 |
| 1738363200 | 5.6 | -0.17 | -2.95 | 5.71 | 5.71 | 5.6 | 2752 |
| 1738276800 | 5.7699999 | -0.03 | -0.52 | 5.85 | 5.85 | 5.75 | 4650 |
| 1738190400 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.76 | 3126 |
| 1738104000 | 5.8 | -0.14 | -2.36 | 5.86 | 5.86 | 5.7699999 | 11805 |
| 1738017600 | 5.94 | 0.01 | 0.17 | 5.8 | 5.94 | 5.8 | 4677 |
| 1737758400 | 5.93 | -0.05 | -0.84 | 5.95 | 5.95 | 5.9 | 6875 |
| 1737672000 | 5.98 | 0.04 | 0.67 | 5.95 | 5.98 | 5.93 | 3500 |
| 1737585600 | 5.94 | 0.01 | 0.17 | 5.9 | 5.98 | 5.82 | 4917 |
| 1737499200 | 5.93 | -0.11 | -1.82 | 6.01 | 6.01 | 5.9 | 5630 |
| 1737412800 | 6.04 | 0 | 0.00 | 6.03 | 6.04 | 6.01 | 3500 |
| 1737153600 | 6.04 | -0.01 | -0.17 | 6.1 | 6.1 | 6.03 | 2901 |
| 1737067200 | 6.05 | 0.02 | 0.33 | 6.05 | 6.13 | 6.04 | 6603 |
| 1736980800 | 6.03 | 0.03 | 0.50 | 6.1 | 6.11 | 5.92 | 5590 |
| 1736894400 | 6 | 0 | 0.00 | 6.01 | 6.15 | 6 | 5176 |
| 1736808000 | 6 | -0.24 | -3.85 | 6.14 | 6.14 | 5.91 | 3400 |
| 1736548800 | 6.24 | 0.16 | 2.63 | 6.08 | 6.25 | 6.03 | 4507 |
| 1736462400 | 6.08 | -0.02 | -0.33 | 6.1 | 6.11 | 6.07 | 1500 |
| 1736376000 | 6.1 | 0.06 | 0.99 | 6.04 | 6.1 | 5.98 | 1752 |
| 1736289600 | 6.04 | -0.03 | -0.49 | 6.1 | 6.15 | 6 | 4302 |
| 1736203200 | 6.07 | -0.03 | -0.49 | 6.05 | 6.11 | 6.04 | 2800 |
| 1735944000 | 6.1 | 0.14 | 2.35 | 5.94 | 6.1 | 5.84 | 5147 |
| 1735857600 | 5.96 | 0.07 | 1.19 | 5.86 | 5.96 | 5.8 | 3300 |
| 1735684800 | 5.89 | -0.16 | -2.64 | 5.96 | 6 | 5.83 | 9314 |
| 1735598400 | 6.05 | 0.25 | 4.31 | 5.78 | 6.05 | 5.76 | 8608 |
| 1735339200 | 5.8 | -0.2 | -3.33 | 5.88 | 5.88 | 5.79 | 7720 |
| 1735069200 | 6 | 0 | 0.00 | 6 | 6 | 5.93 | 2008 |
| 1734993600 | 6 | -0.1 | -1.64 | 6.18 | 6.2 | 5.9 | 24780 |
| 1734734400 | 6.1 | 0.07 | 1.16 | 6 | 6.16 | 6 | 38070 |
| 1734648000 | 6.03 | 0.63 | 11.67 | 5.6 | 6.03 | 5.6 | 56448 |
| 1734561600 | 5.4 | -0.04 | -0.74 | 5.45 | 5.55 | 5.4 | 10152 |
| 1734475200 | 5.44 | 0 | 0.00 | 5.42 | 5.5 | 5.35 | 14825 |
| 1734388800 | 5.44 | 0 | 0.00 | 5.36 | 5.45 | 5.3 | 11741 |
| 1734129600 | 5.44 | -0.16 | -2.86 | 5.59 | 5.59 | 5.35 | 20602 |
| 1734043200 | 5.6 | 0.05 | 0.90 | 5.5 | 5.6 | 5.5 | 13098 |
| 1733956800 | 5.55 | 0.05 | 0.91 | 5.45 | 5.55 | 5.44 | 99406 |
| 1733870400 | 5.5 | 0.1 | 1.85 | 5.38 | 5.5 | 5.33 | 228600 |
| 1733784000 | 5.4 | -0.03 | -0.55 | 5.45 | 5.51 | 5.4 | 11977 |
| 1733524800 | 5.43 | 0.03 | 0.56 | 5.5 | 5.5 | 5.33 | 12233 |
| 1733438400 | 5.4 | -0.03 | -0.55 | 5.43 | 5.51 | 5.38 | 7402 |
| 1733352000 | 5.43 | -0.24 | -4.23 | 5.65 | 5.65 | 5.25 | 165037 |
| 1733265600 | 5.67 | 0.02 | 0.35 | 5.66 | 5.67 | 5.6 | 900 |
| 1733179200 | 5.65 | -0.08 | -1.40 | 5.61 | 5.7 | 5.61 | 5436 |
| 1732920000 | 5.73 | 0.03 | 0.53 | 5.7 | 5.7699999 | 5.6 | 23705 |
| 1732833600 | 5.7 | 0.02 | 0.35 | 5.49 | 5.7 | 5.49 | 12195 |
| 1732747200 | 5.68 | 0.03 | 0.53 | 5.68 | 5.75 | 5.59 | 23960 |
| 1732660800 | 5.65 | -0.05 | -0.88 | 5.67 | 5.68 | 5.59 | 24771 |
| 1732574400 | 5.7 | -0.1 | -1.72 | 5.62 | 5.8 | 5.6 | 8710 |
| 1732315200 | 5.8 | 0.15 | 2.65 | 5.7 | 5.8 | 5.61 | 1748 |
| 1732228800 | 5.65 | -0.19 | -3.25 | 5.7 | 5.95 | 5.5599999 | 29674 |
| 1732142400 | 5.84 | -0.04 | -0.68 | 5.8 | 5.84 | 5.7 | 10853 |
| 1732056000 | 5.88 | -0.02 | -0.34 | 5.89 | 5.9 | 5.7 | 7096 |
| 1731969600 | 5.9 | 0.05 | 0.85 | 5.8099999 | 5.9 | 5.8099999 | 1122 |
| 1731710400 | 5.85 | 0.05 | 0.86 | 5.87 | 5.94 | 5.83 | 6769 |
| 1731624000 | 5.8 | 0.06 | 1.05 | 5.76 | 5.8 | 5.76 | 6200 |
| 1731537600 | 5.74 | 0.04 | 0.70 | 5.7 | 5.8 | 5.7 | 14997 |
