Toronto - Free Realtime Quote
CAD
Trekor Metals Limited (TKO.TO)
10.28
-0.07
(-0.68%)
As of 11:28:03 AM EST. Market Open.
Currency in CAD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 3, 2026
|
10.30 | 10.39 | 10.12 | 10.31 | 10.31 | 252,907 |
|
Nov 2, 2026
|
10.51 | 10.78 | 10.32 | 10.35 | 10.35 | 1,167,600 |
|
Oct 30, 2026
|
10.52 | 10.52 | 9.89 | 10.30 | 10.30 | 1,644,500 |
|
Oct 29, 2026
|
10.99 | 11.05 | 10.80 | 11.03 | 11.03 | 790,500 |
|
Oct 28, 2026
|
11.28 | 11.33 | 11.02 | 11.31 | 11.31 | 683,500 |
|
Oct 27, 2026
|
10.88 | 11.33 | 10.66 | 11.31 | 11.31 | 680,500 |
|
Oct 26, 2026
|
10.58 | 10.86 | 10.41 | 10.71 | 10.71 | 706,400 |
|
Oct 23, 2026
|
10.20 | 10.61 | 10.16 | 10.43 | 10.43 | 920,500 |
|
Oct 22, 2026
|
10.69 | 10.71 | 10.20 | 10.24 | 10.24 | 1,134,100 |
|
Oct 21, 2026
|
11.20 | 11.22 | 10.81 | 11.17 | 11.17 | 1,007,500 |
|
Oct 20, 2026
|
11.00 | 11.52 | 10.90 | 11.16 | 11.16 | 1,024,800 |
|
Oct 19, 2026
|
11.18 | 11.37 | 11.08 | 11.20 | 11.20 | 827,100 |
|
Oct 16, 2026
|
11.48 | 11.67 | 11.13 | 11.25 | 11.25 | 1,053,400 |
|
Oct 15, 2026
|
11.48 | 11.60 | 10.89 | 11.47 | 11.47 | 1,978,800 |
|
Oct 14, 2026
|
11.93 | 12.03 | 11.47 | 11.65 | 11.65 | 1,236,000 |
|
Oct 13, 2026
|
12.50 | 12.51 | 12.02 | 12.16 | 12.16 | 863,300 |
|
Oct 9, 2026
|
12.23 | 12.85 | 12.22 | 12.62 | 12.62 | 1,188,100 |
|
Oct 8, 2026
|
11.90 | 12.04 | 11.38 | 11.80 | 11.80 | 1,718,100 |
|
Oct 7, 2026
|
12.26 | 12.26 | 12.02 | 12.15 | 12.15 | 1,031,500 |
|
Oct 6, 2026
|
12.76 | 12.83 | 12.28 | 12.53 | 12.53 | 712,100 |
|
Oct 5, 2026
|
12.76 | 12.96 | 12.40 | 12.67 | 12.67 | 1,004,100 |
|
Oct 2, 2026
|
12.13 | 12.79 | 12.11 | 12.76 | 12.76 | 1,088,100 |
|
Oct 1, 2026
|
12.56 | 12.63 | 11.81 | 11.89 | 11.89 | 1,634,900 |
|
Sep 30, 2026
|
12.59 | 13.04 | 12.50 | 12.64 | 12.64 | 1,141,100 |
|
Sep 29, 2026
|
12.71 | 12.72 | 12.18 | 12.56 | 12.56 | 989,700 |
|
Sep 28, 2026
|
11.73 | 12.56 | 11.67 | 12.46 | 12.46 | 1,006,700 |
|
Sep 25, 2026
|
12.67 | 12.69 | 11.97 | 12.20 | 12.20 | 1,640,600 |
|
Sep 24, 2026
|
12.56 | 12.70 | 12.32 | 12.64 | 12.64 | 902,900 |
|
Sep 23, 2026
|
12.75 | 12.85 | 12.32 | 12.73 | 12.73 | 1,276,800 |
|
Sep 22, 2026
|
12.32 | 13.19 | 12.27 | 13.14 | 13.14 | 1,531,100 |
|
Sep 21, 2026
|
12.25 | 12.25 | 11.75 | 12.13 | 12.13 | 1,075,100 |
|
Sep 18, 2026
|
11.75 | 12.11 | 11.69 | 12.10 | 12.10 | 1,539,100 |
|
Sep 17, 2026
|
11.52 | 11.76 | 11.46 | 11.72 | 11.72 | 732,500 |
|
Sep 16, 2026
|
11.25 | 11.31 | 10.90 | 11.10 | 11.10 | 1,245,200 |
|
Sep 15, 2026
|
10.91 | 11.09 | 10.82 | 11.07 | 11.07 | 890,100 |
|
Sep 14, 2026
|
10.80 | 10.93 | 10.51 | 10.86 | 10.86 | 860,200 |
|
Sep 11, 2026
|
11.31 | 11.41 | 11.10 | 11.21 | 11.21 | 537,100 |
|
Sep 10, 2026
|
11.63 | 11.63 | 11.02 | 11.11 | 11.11 | 1,530,000 |
|
Sep 9, 2026
|
12.35 | 12.46 | 12.07 | 12.33 | 12.33 | 1,476,600 |
|
Sep 8, 2026
|
12.01 | 12.59 | 12.01 | 12.28 | 12.28 | 1,531,800 |
|
Sep 4, 2026
|
11.49 | 11.79 | 11.40 | 11.69 | 11.69 | 581,400 |
|
Sep 3, 2026
|
11.87 | 11.87 | 11.41 | 11.61 | 11.61 | 1,057,400 |
|
Sep 2, 2026
|
11.93 | 12.02 | 11.47 | 11.52 | 11.52 | 980,500 |
|
Sep 1, 2026
|
12.18 | 12.32 | 11.71 | 11.75 | 11.75 | 1,437,300 |
|
Aug 31, 2026
|
12.78 | 12.79 | 12.34 | 12.56 | 12.56 | 1,385,100 |
|
Aug 28, 2026
|
13.51 | 13.60 | 12.67 | 12.78 | 12.78 | 937,200 |
|
Aug 27, 2026
|
12.80 | 13.48 | 12.80 | 13.44 | 13.44 | 2,155,300 |
|
Aug 26, 2026
|
13.03 | 13.11 | 12.80 | 12.82 | 12.82 | 986,600 |
|
Aug 25, 2026
|
12.81 | 13.29 | 12.79 | 13.16 | 13.16 | 866,700 |
|
Aug 24, 2026
|
12.72 | 12.98 | 12.50 | 12.93 | 12.93 | 1,007,500 |
|
Aug 21, 2026
|
12.41 | 12.82 | 12.24 | 12.64 | 12.64 | 1,326,000 |
|
Aug 20, 2026
|
11.55 | 12.01 | 11.33 | 11.98 | 11.98 | 728,500 |
|
Aug 19, 2026
|
12.08 | 12.19 | 11.58 | 11.70 | 11.70 | 901,400 |
|
Aug 18, 2026
|
11.86 | 11.97 | 11.49 | 11.60 | 11.60 | 519,700 |
|
Aug 17, 2026
|
11.71 | 12.20 | 11.69 | 12.12 | 12.12 | 1,386,500 |
|
Aug 14, 2026
|
11.76 | 11.97 | 11.59 | 11.61 | 11.61 | 504,400 |
|
Aug 13, 2026
|
12.05 | 12.05 | 11.57 | 11.73 | 11.73 | 1,321,200 |
|
Aug 12, 2026
|
12.46 | 12.62 | 12.12 | 12.19 | 12.19 | 1,380,500 |
|
Aug 11, 2026
|
12.36 | 12.39 | 12.08 | 12.27 | 12.27 | 1,070,600 |
|
Aug 10, 2026
|
11.65 | 12.32 | 11.65 | 12.23 | 12.23 | 2,702,400 |
|
Aug 7, 2026
|
11.77 | 11.88 | 11.50 | 11.64 | 11.64 | 1,536,000 |
|
Aug 6, 2026
|
11.75 | 12.44 | 11.20 | 11.58 | 11.58 | 2,145,500 |
|
Aug 5, 2026
|
11.24 | 11.65 | 11.24 | 11.51 | 11.51 | 1,259,500 |
|
Aug 4, 2026
|
10.12 | 11.05 | 10.12 | 11.01 | 11.01 | 2,048,200 |
|
Jul 31, 2026
|
9.91 | 9.91 | 9.22 | 9.46 | 9.46 | 1,504,400 |
|
Jul 30, 2026
|
9.90 | 9.98 | 9.57 | 9.87 | 9.87 | 1,015,900 |
|
Jul 29, 2026
|
9.54 | 9.84 | 9.26 | 9.45 | 9.45 | 1,073,500 |
|
Jul 28, 2026
|
10.03 | 10.03 | 9.42 | 9.71 | 9.71 | 998,500 |
|
Jul 27, 2026
|
10.07 | 10.09 | 9.56 | 10.03 | 10.03 | 1,108,500 |
|
Jul 24, 2026
|
10.38 | 10.38 | 9.83 | 9.88 | 9.88 | 1,553,900 |
|
Jul 23, 2026
|
10.35 | 10.73 | 10.19 | 10.24 | 10.24 | 1,753,400 |
|
Jul 22, 2026
|
10.90 | 10.99 | 10.52 | 10.67 | 10.67 | 1,448,800 |
|
Jul 21, 2026
|
10.29 | 10.96 | 10.25 | 10.88 | 10.88 | 990,100 |
|
Jul 20, 2026
|
9.65 | 9.88 | 9.52 | 9.87 | 9.87 | 845,800 |
|
Jul 17, 2026
|
9.30 | 9.62 | 9.13 | 9.51 | 9.51 | 1,479,400 |
|
Jul 16, 2026
|
10.21 | 10.21 | 9.54 | 9.69 | 9.69 | 1,328,800 |
|
Jul 15, 2026
|
11.24 | 11.43 | 10.24 | 10.46 | 10.46 | 1,333,700 |
|
Jul 14, 2026
|
10.31 | 11.30 | 10.31 | 11.18 | 11.18 | 1,544,300 |
|
Jul 13, 2026
|
10.14 | 10.43 | 9.86 | 9.96 | 9.96 | 1,092,900 |
|
Jul 10, 2026
|
9.79 | 10.43 | 9.77 | 10.31 | 10.31 | 809,800 |
|
Jul 9, 2026
|
9.47 | 9.96 | 9.32 | 9.91 | 9.91 | 1,146,500 |
|
Jul 8, 2026
|
9.05 | 9.22 | 8.65 | 9.18 | 9.18 | 1,335,000 |
|
Jul 7, 2026
|
9.70 | 9.72 | 9.21 | 9.27 | 9.27 | 1,325,000 |
|
Jul 6, 2026
|
9.99 | 10.02 | 9.71 | 9.89 | 9.89 | 918,900 |
|
Jul 3, 2026
|
9.95 | 10.03 | 9.88 | 9.90 | 9.90 | 149,300 |
|
Jul 2, 2026
|
9.95 | 10.30 | 9.64 | 9.80 | 9.80 | 1,706,900 |
|
Jun 30, 2026
|
9.19 | 9.83 | 9.01 | 9.78 | 9.78 | 1,877,900 |
|
Jun 29, 2026
|
9.25 | 9.25 | 8.91 | 9.04 | 9.04 | 1,906,400 |
|
Jun 26, 2026
|
9.26 | 9.51 | 9.10 | 9.14 | 9.14 | 1,322,100 |
|
Jun 25, 2026
|
9.36 | 9.48 | 9.08 | 9.31 | 9.31 | 790,800 |
|
Jun 24, 2026
|
9.21 | 9.38 | 8.92 | 9.05 | 9.05 | 958,400 |
|
Jun 23, 2026
|
9.40 | 9.71 | 9.21 | 9.51 | 9.51 | 1,550,300 |
|
Jun 22, 2026
|
10.09 | 10.17 | 9.72 | 9.89 | 9.89 | 908,200 |
|
Jun 19, 2026
|
10.03 | 10.14 | 9.93 | 10.10 | 10.10 | 518,300 |
|
Jun 18, 2026
|
10.47 | 10.55 | 9.93 | 10.10 | 10.10 | 823,800 |
|
Jun 17, 2026
|
10.89 | 11.20 | 10.40 | 10.46 | 10.46 | 1,693,300 |
|
Jun 16, 2026
|
10.90 | 11.19 | 10.88 | 10.95 | 10.95 | 1,292,600 |
|
Jun 15, 2026
|
11.00 | 11.40 | 10.79 | 10.89 | 10.89 | 1,107,200 |
|
Jun 12, 2026
|
9.74 | 10.52 | 9.67 | 10.47 | 10.47 | 2,039,400 |
|
Jun 11, 2026
|
9.15 | 9.58 | 9.02 | 9.52 | 9.52 | 657,300 |
|
Jun 10, 2026
|
8.93 | 9.25 | 8.93 | 9.01 | 9.01 | 844,900 |
|
Jun 9, 2026
|
9.66 | 9.68 | 8.78 | 9.16 | 9.16 | 785,400 |
|
Jun 8, 2026
|
9.59 | 9.66 | 9.36 | 9.41 | 9.41 | 1,114,300 |
|
Jun 5, 2026
|
10.17 | 10.17 | 9.23 | 9.27 | 9.27 | 1,437,500 |
|
Jun 4, 2026
|
10.80 | 10.84 | 10.51 | 10.61 | 10.61 | 1,058,600 |
|
Jun 3, 2026
|
11.24 | 11.31 | 10.71 | 10.82 | 10.82 | 845,900 |
|
Jun 2, 2026
|
11.14 | 11.55 | 11.02 | 11.49 | 11.49 | 1,202,700 |
|
Jun 1, 2026
|
10.30 | 11.09 | 10.12 | 10.96 | 10.96 | 1,161,200 |
|
May 29, 2026
|
9.99 | 10.31 | 9.83 | 10.25 | 10.25 | 1,845,800 |
|
May 28, 2026
|
9.53 | 10.08 | 9.48 | 9.98 | 9.98 | 745,900 |
|
May 27, 2026
|
9.61 | 9.75 | 9.38 | 9.65 | 9.65 | 1,005,800 |
|
May 26, 2026
|
9.50 | 9.78 | 9.50 | 9.75 | 9.75 | 615,200 |
|
May 25, 2026
|
9.34 | 9.67 | 9.33 | 9.66 | 9.66 | 296,200 |
|
May 22, 2026
|
9.29 | 9.29 | 8.94 | 9.10 | 9.10 | 669,000 |
|
May 21, 2026
|
8.90 | 9.30 | 8.85 | 9.11 | 9.11 | 717,700 |
|
May 20, 2026
|
9.00 | 9.19 | 8.70 | 9.07 | 9.07 | 893,600 |
|
May 19, 2026
|
9.12 | 9.12 | 8.56 | 8.81 | 8.81 | 1,692,500 |
|
May 15, 2026
|
9.94 | 9.96 | 9.43 | 9.46 | 9.46 | 1,302,200 |
|
May 14, 2026
|
10.67 | 10.67 | 10.12 | 10.50 | 10.50 | 1,025,200 |
|
May 13, 2026
|
11.00 | 11.06 | 10.61 | 10.71 | 10.71 | 1,131,800 |
|
May 12, 2026
|
10.23 | 10.89 | 10.06 | 10.87 | 10.87 | 1,458,600 |
|
May 11, 2026
|
10.52 | 10.97 | 10.35 | 10.38 | 10.38 | 969,900 |
|
May 8, 2026
|
10.25 | 10.47 | 10.08 | 10.23 | 10.23 | 3,135,000 |
|
May 7, 2026
|
10.24 | 10.59 | 9.77 | 9.90 | 9.90 | 1,376,900 |
|
May 6, 2026
|
9.82 | 10.24 | 9.76 | 10.21 | 10.21 | 1,027,600 |
|
May 5, 2026
|
9.59 | 9.72 | 9.31 | 9.34 | 9.34 | 503,200 |
|
May 4, 2026
|
9.60 | 9.73 | 9.31 | 9.35 | 9.35 | 759,400 |
|
May 1, 2026
|
9.70 | 9.83 | 9.55 | 9.73 | 9.73 | 696,900 |
|
Apr 30, 2026
|
9.75 | 10.08 | 9.56 | 9.74 | 9.74 | 849,900 |
|
Apr 29, 2026
|
9.78 | 9.95 | 9.48 | 9.54 | 9.54 | 506,800 |
|
Apr 28, 2026
|
10.00 | 10.00 | 9.69 | 9.88 | 9.88 | 983,000 |
|
Apr 27, 2026
|
9.85 | 10.23 | 9.80 | 10.19 | 10.19 | 1,057,500 |
|
Apr 24, 2026
|
9.86 | 9.93 | 9.70 | 9.84 | 9.84 | 511,300 |
|
Apr 23, 2026
|
9.96 | 10.30 | 9.65 | 9.80 | 9.80 | 822,000 |
|
Apr 22, 2026
|
10.03 | 10.17 | 9.90 | 10.11 | 10.11 | 463,100 |
|
Apr 21, 2026
|
10.47 | 10.47 | 9.69 | 9.73 | 9.73 | 767,000 |
|
Apr 20, 2026
|
10.38 | 10.66 | 10.16 | 10.54 | 10.54 | 824,700 |
|
Apr 17, 2026
|
10.76 | 10.87 | 10.46 | 10.53 | 10.53 | 639,800 |
|
Apr 16, 2026
|
10.28 | 10.49 | 10.19 | 10.42 | 10.42 | 525,600 |
|
Apr 15, 2026
|
10.73 | 10.73 | 10.30 | 10.36 | 10.36 | 841,600 |
|
Apr 14, 2026
|
10.38 | 10.84 | 10.15 | 10.74 | 10.74 | 815,700 |
|
Apr 13, 2026
|
9.90 | 10.31 | 9.73 | 10.24 | 10.24 | 1,030,200 |
|
Apr 10, 2026
|
10.07 | 10.15 | 9.96 | 10.08 | 10.08 | 360,700 |
|
Apr 9, 2026
|
9.92 | 10.22 | 9.76 | 9.84 | 9.84 | 563,900 |
|
Apr 8, 2026
|
10.16 | 10.35 | 9.87 | 9.99 | 9.99 | 1,801,500 |
|
Apr 7, 2026
|
9.35 | 9.41 | 9.05 | 9.39 | 9.39 | 532,300 |
|
Apr 6, 2026
|
9.27 | 9.45 | 9.16 | 9.40 | 9.40 | 660,700 |
|
Apr 2, 2026
|
8.92 | 9.40 | 8.91 | 9.25 | 9.25 | 1,482,900 |
|
Apr 1, 2026
|
9.21 | 9.58 | 9.12 | 9.41 | 9.41 | 612,500 |
|
Mar 31, 2026
|
8.37 | 9.04 | 8.37 | 9.01 | 9.01 | 1,075,500 |
|
Mar 30, 2026
|
8.51 | 8.54 | 8.08 | 8.16 | 8.16 | 1,063,600 |
|
Mar 27, 2026
|
8.00 | 8.40 | 7.94 | 8.29 | 8.29 | 853,000 |
|
Mar 26, 2026
|
8.28 | 8.37 | 8.04 | 8.05 | 8.05 | 774,900 |
|
Mar 25, 2026
|
8.78 | 8.80 | 8.46 | 8.57 | 8.57 | 738,700 |
|
Mar 24, 2026
|
8.05 | 8.24 | 7.88 | 8.18 | 8.18 | 739,400 |
|
Mar 23, 2026
|
8.22 | 8.41 | 7.98 | 8.16 | 8.16 | 1,660,000 |
|
Mar 20, 2026
|
8.13 | 8.36 | 7.73 | 7.86 | 7.86 | 14,705,600 |
|
Mar 19, 2026
|
7.78 | 8.17 | 7.53 | 8.07 | 8.07 | 1,803,400 |
|
Mar 18, 2026
|
8.96 | 8.97 | 8.52 | 8.53 | 8.53 | 1,175,200 |
|
Mar 17, 2026
|
9.28 | 9.32 | 9.02 | 9.14 | 9.14 | 1,085,000 |
|
Mar 16, 2026
|
9.11 | 9.40 | 9.06 | 9.28 | 9.28 | 1,832,600 |
|
Mar 13, 2026
|
9.47 | 9.60 | 9.00 | 9.04 | 9.04 | 1,111,300 |
|
Mar 12, 2026
|
9.81 | 9.84 | 9.50 | 9.55 | 9.55 | 1,425,700 |
|
Mar 11, 2026
|
9.95 | 10.10 | 9.66 | 9.98 | 9.98 | 706,000 |
|
Mar 10, 2026
|
10.01 | 10.21 | 9.86 | 10.02 | 10.02 | 1,351,900 |
|
Mar 9, 2026
|
9.00 | 9.77 | 9.00 | 9.75 | 9.75 | 1,753,800 |
|
Mar 6, 2026
|
9.98 | 10.21 | 9.69 | 9.79 | 9.79 | 1,380,100 |
|
Mar 5, 2026
|
10.99 | 10.99 | 10.13 | 10.27 | 10.27 | 1,408,700 |
|
Mar 4, 2026
|
11.25 | 11.44 | 11.08 | 11.20 | 11.20 | 1,086,400 |
|
Mar 3, 2026
|
11.34 | 11.51 | 10.93 | 10.99 | 10.99 | 1,508,300 |
|
Mar 2, 2026
|
12.08 | 12.08 | 11.67 | 11.96 | 11.96 | 1,711,500 |
|
Feb 27, 2026
|
11.60 | 12.15 | 11.60 | 12.15 | 12.15 | 3,287,200 |
|
Feb 26, 2026
|
11.30 | 11.68 | 11.17 | 11.66 | 11.66 | 1,037,300 |
|
Feb 25, 2026
|
11.76 | 12.04 | 11.31 | 11.34 | 11.34 | 3,066,300 |
|
Feb 24, 2026
|
10.84 | 11.74 | 10.73 | 11.52 | 11.52 | 2,033,000 |
|
Feb 23, 2026
|
10.80 | 11.21 | 10.69 | 10.84 | 10.84 | 1,132,000 |
|
Feb 20, 2026
|
10.58 | 10.95 | 10.37 | 10.92 | 10.92 | 2,159,700 |
|
Feb 19, 2026
|
10.62 | 10.88 | 10.21 | 10.52 | 10.52 | 1,621,500 |
|
Feb 18, 2026
|
11.19 | 11.25 | 10.85 | 11.01 | 11.01 | 1,265,500 |
|
Feb 17, 2026
|
10.94 | 11.19 | 10.24 | 10.89 | 10.89 | 1,504,400 |
|
Feb 13, 2026
|
10.63 | 11.37 | 10.47 | 11.31 | 11.31 | 1,004,000 |
|
Feb 12, 2026
|
11.26 | 11.38 | 10.60 | 10.64 | 10.64 | 1,292,600 |
|
Feb 11, 2026
|
11.51 | 11.58 | 11.06 | 11.37 | 11.37 | 1,133,500 |
|
Feb 10, 2026
|
11.09 | 11.27 | 10.81 | 11.08 | 11.08 | 790,300 |
|
Feb 9, 2026
|
10.87 | 11.26 | 10.77 | 11.19 | 11.19 | 719,900 |
|
Feb 6, 2026
|
10.60 | 10.76 | 10.46 | 10.72 | 10.72 | 1,328,300 |
|
Feb 5, 2026
|
10.88 | 11.24 | 10.33 | 10.40 | 10.40 | 949,300 |
|
Feb 4, 2026
|
12.43 | 12.47 | 10.91 | 11.44 | 11.44 | 1,627,000 |
|
Feb 3, 2026
|
11.09 | 12.04 | 11.04 | 12.02 | 12.02 | 1,810,500 |
|
Feb 2, 2026
|
10.10 | 10.71 | 10.10 | 10.55 | 10.55 | 1,560,900 |
|
Jan 30, 2026
|
10.88 | 11.00 | 10.15 | 10.35 | 10.35 | 2,432,800 |
|
Jan 29, 2026
|
11.76 | 12.15 | 11.08 | 11.62 | 11.62 | 1,649,600 |
|
Jan 28, 2026
|
11.20 | 11.30 | 10.84 | 11.22 | 11.22 | 3,568,600 |
|
Jan 27, 2026
|
10.72 | 11.22 | 10.51 | 11.16 | 11.16 | 933,900 |
|
Jan 26, 2026
|
11.07 | 11.46 | 10.68 | 10.74 | 10.74 | 1,946,100 |
|
Jan 23, 2026
|
10.14 | 10.58 | 9.95 | 10.45 | 10.45 | 1,359,100 |
|
Jan 22, 2026
|
9.77 | 10.32 | 9.77 | 9.92 | 9.92 | 2,173,500 |
|
Jan 21, 2026
|
9.96 | 10.13 | 9.63 | 9.80 | 9.80 | 2,070,000 |
|
Jan 20, 2026
|
9.80 | 9.90 | 9.45 | 9.85 | 9.85 | 1,548,900 |
|
Jan 19, 2026
|
9.75 | 9.85 | 9.66 | 9.80 | 9.80 | 310,600 |
|
Jan 16, 2026
|
9.81 | 9.90 | 9.49 | 9.81 | 9.81 | 822,600 |
|
Jan 15, 2026
|
9.93 | 10.06 | 9.75 | 9.91 | 9.91 | 1,806,300 |
|
Jan 14, 2026
|
9.11 | 10.30 | 9.11 | 10.12 | 10.12 | 1,891,100 |
|
Jan 13, 2026
|
9.00 | 9.11 | 8.70 | 9.03 | 9.03 | 1,677,100 |
|
Jan 12, 2026
|
8.48 | 8.77 | 8.34 | 8.69 | 8.69 | 1,422,700 |
|
Jan 9, 2026
|
8.36 | 8.38 | 8.11 | 8.28 | 8.28 | 1,508,900 |
|
Jan 8, 2026
|
8.30 | 8.35 | 7.88 | 8.21 | 8.21 | 1,755,800 |
|
Jan 7, 2026
|
8.37 | 8.47 | 8.05 | 8.44 | 8.44 | 2,008,200 |
|
Jan 6, 2026
|
8.39 | 8.72 | 8.30 | 8.55 | 8.55 | 1,211,600 |
|
Jan 5, 2026
|
7.97 | 8.37 | 7.96 | 8.30 | 8.30 | 1,984,100 |
|
Jan 2, 2026
|
7.87 | 8.05 | 7.55 | 7.67 | 7.67 | 1,249,600 |
|
Dec 31, 2025
|
7.74 | 7.93 | 7.73 | 7.77 | 7.77 | 594,900 |
|
Dec 30, 2025
|
7.82 | 7.88 | 7.72 | 7.74 | 7.74 | 947,400 |
|
Dec 29, 2025
|
7.69 | 7.83 | 7.57 | 7.70 | 7.70 | 1,390,400 |
|
Dec 24, 2025
|
7.72 | 7.73 | 7.54 | 7.73 | 7.73 | 262,500 |
|
Dec 23, 2025
|
7.71 | 7.86 | 7.65 | 7.66 | 7.66 | 1,035,100 |
|
Dec 22, 2025
|
7.61 | 7.80 | 7.51 | 7.64 | 7.64 | 1,352,300 |
|
Dec 19, 2025
|
7.19 | 7.59 | 7.13 | 7.55 | 7.55 | 10,110,100 |
|
Dec 18, 2025
|
7.18 | 7.21 | 7.03 | 7.10 | 7.10 | 1,388,100 |
|
Dec 17, 2025
|
7.30 | 7.34 | 7.07 | 7.14 | 7.14 | 1,220,400 |
|
Dec 16, 2025
|
7.44 | 7.55 | 7.13 | 7.14 | 7.14 | 997,100 |
|
Dec 15, 2025
|
7.60 | 7.64 | 7.37 | 7.45 | 7.45 | 1,109,300 |
|
Dec 12, 2025
|
7.54 | 7.66 | 7.30 | 7.49 | 7.49 | 829,200 |
|
Dec 11, 2025
|
7.30 | 7.60 | 7.24 | 7.50 | 7.50 | 754,900 |
|
Dec 10, 2025
|
7.26 | 7.39 | 7.08 | 7.23 | 7.23 | 599,100 |
|
Dec 9, 2025
|
7.13 | 7.27 | 6.96 | 7.26 | 7.26 | 649,200 |
|
Dec 8, 2025
|
7.33 | 7.39 | 7.17 | 7.23 | 7.23 | 907,600 |
|
Dec 5, 2025
|
7.49 | 7.61 | 7.30 | 7.32 | 7.32 | 830,000 |
|
Dec 4, 2025
|
7.30 | 7.52 | 7.18 | 7.47 | 7.47 | 915,000 |
|
Dec 3, 2025
|
7.36 | 7.42 | 7.08 | 7.33 | 7.33 | 1,015,700 |
|
Dec 2, 2025
|
7.25 | 7.26 | 7.02 | 7.19 | 7.19 | 590,100 |
|
Dec 1, 2025
|
7.37 | 7.37 | 7.19 | 7.24 | 7.24 | 856,900 |
|
Nov 28, 2025
|
7.10 | 7.41 | 7.08 | 7.34 | 7.34 | 768,000 |
|
Nov 27, 2025
|
7.08 | 7.09 | 6.99 | 7.09 | 7.09 | 217,100 |
|
Nov 26, 2025
|
6.49 | 7.20 | 6.44 | 7.09 | 7.09 | 1,740,600 |
|
Nov 25, 2025
|
6.26 | 6.49 | 6.17 | 6.41 | 6.41 | 777,200 |
|
Nov 24, 2025
|
5.97 | 6.27 | 5.94 | 6.27 | 6.27 | 951,800 |
|
Nov 21, 2025
|
6.09 | 6.10 | 5.85 | 6.03 | 6.03 | 722,500 |
|
Nov 20, 2025
|
6.37 | 6.50 | 6.04 | 6.06 | 6.06 | 577,600 |
|
Nov 19, 2025
|
6.14 | 6.34 | 6.14 | 6.27 | 6.27 | 696,100 |
|
Nov 18, 2025
|
6.22 | 6.22 | 5.97 | 6.05 | 6.05 | 682,200 |
|
Nov 17, 2025
|
6.04 | 6.42 | 6.03 | 6.28 | 6.28 | 1,111,200 |
|
Nov 14, 2025
|
5.68 | 6.10 | 5.51 | 6.07 | 6.07 | 859,300 |
|
Nov 13, 2025
|
6.45 | 6.59 | 5.77 | 5.93 | 5.93 | 1,654,400 |
|
Nov 12, 2025
|
6.51 | 6.73 | 6.50 | 6.73 | 6.73 | 644,200 |
|
Nov 11, 2025
|
6.47 | 6.48 | 6.30 | 6.44 | 6.44 | 550,500 |
|
Nov 10, 2025
|
6.36 | 6.51 | 6.28 | 6.44 | 6.44 | 688,500 |
|
Nov 7, 2025
|
6.04 | 6.20 | 5.99 | 6.17 | 6.17 | 418,200 |
|
Nov 6, 2025
|
6.17 | 6.26 | 6.08 | 6.15 | 6.15 | 752,500 |
|
Nov 5, 2025
|
5.89 | 6.17 | 5.89 | 6.13 | 6.13 | 424,100 |
|
Nov 4, 2025
|
5.97 | 6.15 | 5.87 | 5.90 | 5.90 | 522,600 |
|
Nov 3, 2025
|
6.33 | 6.36 | 6.13 | 6.28 | 6.28 | 611,800 |
