XNAS
Datos históricos de Scorpio Gold Corporation American Depositary Shares
Scorpio Gold Corporation American Depositary Shares · SGLD
$3.55
▼ -0.02 (-0.56%)
Última operación · 11/10/2026, 19:23:17 UTC
- Variación en el periodo
- −29.92%
- Máximo
- US$14.15
- 2 de septiembre de 2026
- Mínimo
- US$3.43
- 9 de octubre de 2026
- Volumen medio diario
- 0.61 M
Del 1 de septiembre de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.59 | 3.67 | 3.43 | 3.56 | +2.30% | 18,882.481 |
| 8 oct 2026 | 3.49 | 3.59 | 3.44 | 3.48 | −1.14% | 34,089.93 |
| 7 oct 2026 | 3.65 | 3.68 | 3.51 | 3.52 | −3.83% | 30,557.571 |
| 6 oct 2026 | 3.62 | 3.75 | 3.61 | 3.66 | +2.23% | 23,095.395 |
| 5 oct 2026 | 3.78 | 3.90 | 3.56 | 3.58 | −7.01% | 61,662.403 |
| 2 oct 2026 | 3.66 | 3.93 | 3.66 | 3.85 | +5.48% | 56,013.443 |
| 1 oct 2026 | 3.62 | 3.88 | 3.55 | 3.65 | +2.53% | 200,532.516 |
| 30 sep 2026 | 3.58 | 3.71 | 3.50 | 3.56 | −0.56% | 44,806.868 |
| 29 sep 2026 | 3.55 | 3.69 | 3.51 | 3.58 | −1.10% | 32,744.942 |
| 28 sep 2026 | 3.84 | 3.88 | 3.55 | 3.62 | −7.65% | 95,339.484 |
| 25 sep 2026 | 3.88 | 4.00 | 3.82 | 3.92 | +1.29% | 46,716.722 |
| 24 sep 2026 | 3.92 | 3.93 | 3.74 | 3.87 | −3.49% | 74,547.176 |
| 23 sep 2026 | 4.02 | 4.10 | 3.90 | 4.01 | +0.25% | 54,588.018 |
| 22 sep 2026 | 3.94 | 4.07 | 3.89 | 4.00 | +1.52% | 84,161.184 |
| 21 sep 2026 | 4.11 | 4.11 | 3.87 | 3.94 | −4.60% | 95,547.858 |
| 18 sep 2026 | 4.27 | 4.37 | 4.07 | 4.13 | −3.50% | 92,214.053 |
| 17 sep 2026 | 3.95 | 4.37 | 3.95 | 4.28 | +6.73% | 152,766.149 |
| 16 sep 2026 | 3.84 | 4.12 | 3.84 | 4.01 | +1.78% | 148,754.184 |
| 15 sep 2026 | 4.03 | 4.11 | 3.92 | 3.94 | −6.64% | 78,542.087 |
| 14 sep 2026 | 4.20 | 4.40 | 3.83 | 4.22 | −4.09% | 236,650.943 |
| 11 sep 2026 | 4.36 | 4.45 | 4.25 | 4.40 | −0.68% | 158,360.153 |
| 10 sep 2026 | 4.72 | 4.80 | 4.42 | 4.43 | −8.85% | 177,899.268 |
| 9 sep 2026 | 4.78 | 4.99 | 4.58 | 4.86 | −2.80% | 297,739.383 |
| 8 sep 2026 | 5.38 | 5.45 | 4.81 | 5.00 | −8.26% | 452,534.209 |
| 4 sep 2026 | 5.41 | 5.45 | 5.01 | 5.45 | −4.89% | 736,034.255 |
| 3 sep 2026 | 6.48 | 6.69 | 5.30 | 5.73 | −20.75% | 2.23 M |
| 2 sep 2026 | 14.01 | 14.15 | 6.85 | 7.23 | +42.32% | 9.86 M |
| 1 sep 2026 | 5.22 | 5.60 | 4.71 | 5.08 | — | 1.54 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.