XASE
Datos históricos de Trekor Metals Limited
Trekor Metals Limited · TGB
$8.85
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:21:23 UTC
- Variación en el periodo
- +100.68%
- Máximo
- US$9.82
- 28 de agosto de 2026
- Mínimo
- US$3.66
- 22 de octubre de 2025
- Volumen medio diario
- 6.03 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 8.61 | 9.01 | 8.54 | 8.85 | +6.50% | 3.65 M |
| 8 oct 2026 | 8.23 | 8.46 | 7.98 | 8.31 | −2.46% | 4.39 M |
| 7 oct 2026 | 8.55 | 8.58 | 8.42 | 8.52 | −3.29% | 2.99 M |
| 6 oct 2026 | 8.98 | 9.03 | 8.62 | 8.81 | −1.12% | 3.58 M |
| 5 oct 2026 | 8.95 | 9.10 | 8.70 | 8.91 | −0.45% | 3.7 M |
| 2 oct 2026 | 8.52 | 8.98 | 8.47 | 8.95 | +7.70% | 4.93 M |
| 1 oct 2026 | 8.86 | 8.88 | 8.29 | 8.31 | −6.73% | 7.59 M |
| 30 sep 2026 | 8.95 | 9.20 | 8.81 | 8.91 | +0.34% | 5.9 M |
| 29 sep 2026 | 8.91 | 9.00 | 8.58 | 8.88 | +0.91% | 4.48 M |
| 28 sep 2026 | 8.27 | 8.88 | 8.24 | 8.80 | +2.21% | 5.25 M |
| 25 sep 2026 | 9.04 | 9.05 | 8.45 | 8.61 | −4.01% | 7.18 M |
| 24 sep 2026 | 8.91 | 9.00 | 8.72 | 8.97 | −0.99% | 5.58 M |
| 23 sep 2026 | 9.10 | 9.13 | 8.73 | 9.06 | −3.21% | 7.1 M |
| 22 sep 2026 | 8.73 | 9.38 | 8.71 | 9.36 | +7.96% | 6.42 M |
| 21 sep 2026 | 8.63 | 8.73 | 8.39 | 8.67 | +0.35% | 4.78 M |
| 18 sep 2026 | 8.46 | 8.66 | 8.34 | 8.64 | +3.10% | 6.32 M |
| 17 sep 2026 | 8.26 | 8.41 | 8.19 | 8.38 | +5.41% | 4.3 M |
| 16 sep 2026 | 8.02 | 8.12 | 7.79 | 7.95 | −0.38% | 5.71 M |
| 15 sep 2026 | 7.90 | 7.99 | 7.78 | 7.98 | +1.79% | 4.89 M |
| 14 sep 2026 | 7.69 | 7.88 | 7.55 | 7.84 | −3.69% | 4.13 M |
| 11 sep 2026 | 8.02 | 8.24 | 8.01 | 8.14 | +1.50% | 2.77 M |
| 10 sep 2026 | 8.37 | 8.41 | 7.97 | 8.02 | −10.19% | 5.62 M |
| 9 sep 2026 | 8.93 | 9.03 | 8.74 | 8.93 | +0.34% | 5.03 M |
| 8 sep 2026 | 8.72 | 9.15 | 8.72 | 8.90 | +5.33% | 6.7 M |
| 4 sep 2026 | 8.37 | 8.53 | 8.24 | 8.45 | +0.60% | 4.4 M |
| 3 sep 2026 | 8.56 | 8.61 | 8.25 | 8.40 | +0.96% | 5.74 M |
| 2 sep 2026 | 8.56 | 8.64 | 8.28 | 8.32 | −1.42% | 4.52 M |
| 1 sep 2026 | 8.74 | 8.88 | 8.42 | 8.44 | −6.64% | 3.79 M |
| 31 ago 2026 | 9.15 | 9.22 | 8.89 | 9.04 | −1.53% | 5.36 M |
| 28 ago 2026 | 9.75 | 9.82 | 9.10 | 9.18 | −5.17% | 5.69 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.