LSE - Delayed Quote GBp
First Tin Plc (1SN.L)
5.85
0.00
(0.00%)
At close: June 9 at 4:17:45 PM GMT+1
Currency in GBp 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 |
|---|---|---|---|---|---|---|
| Jun 9, 2025 | 0.00 | 0.00 | 0.00 | 5.85 | 5.85 | 25,000 |
| Jun 6, 2025 | 6.00 | 6.30 | 5.60 | 5.85 | 5.85 | 121,148 |
| Jun 5, 2025 | 6.00 | 5.97 | 5.70 | 6.00 | 6.00 | 381,575 |
| Jun 4, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Jun 3, 2025 | 6.00 | 5.90 | 5.80 | 6.00 | 6.00 | 60,000 |
| Jun 2, 2025 | 6.00 | 6.10 | 5.80 | 5.80 | 5.80 | 31,490 |
| May 30, 2025 | 6.00 | 5.91 | 5.91 | 6.00 | 6.00 | 3,000 |
| May 29, 2025 | 6.00 | 5.80 | 5.80 | 5.80 | 5.80 | 7,350 |
| May 28, 2025 | 6.00 | 5.91 | 5.91 | 6.00 | 6.00 | 11,008 |
| May 27, 2025 | 6.00 | 5.91 | 5.80 | 6.00 | 6.00 | 6,579 |
| May 23, 2025 | 6.00 | 6.10 | 6.10 | 6.00 | 6.00 | 1,044 |
| May 22, 2025 | 6.03 | 6.20 | 6.20 | 6.00 | 6.00 | 17 |
| May 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| May 20, 2025 | 6.00 | 5.70 | 5.70 | 6.00 | 6.00 | 2,987 |
| May 19, 2025 | 6.00 | 6.30 | 6.30 | 6.00 | 6.00 | 3,004 |
| May 16, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| May 15, 2025 | 6.00 | 6.10 | 5.90 | 6.00 | 6.00 | 87,000 |
| May 14, 2025 | 5.75 | 6.00 | 5.90 | 6.00 | 6.00 | 151,650 |
| May 13, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| May 12, 2025 | 5.63 | 6.00 | 5.56 | 5.75 | 5.75 | 302,723 |
| May 9, 2025 | 5.63 | 5.80 | 5.80 | 5.63 | 5.63 | 25,000 |
| May 8, 2025 | 5.63 | 5.64 | 5.40 | 5.63 | 5.63 | 52,000 |
| May 7, 2025 | 5.63 | 5.60 | 5.39 | 5.60 | 5.60 | 390,106 |
| May 6, 2025 | 5.63 | 5.65 | 5.38 | 5.65 | 5.65 | 26,930 |
| May 2, 2025 | 5.63 | 5.95 | 5.68 | 5.63 | 5.63 | 59,839 |
| May 1, 2025 | 5.88 | 6.25 | 5.28 | 5.63 | 5.63 | 1,223,047 |
| Apr 30, 2025 | 5.88 | 6.00 | 5.55 | 5.88 | 5.88 | 497,564 |
| Apr 29, 2025 | 5.88 | 6.00 | 5.95 | 5.88 | 5.88 | 66,385 |
| Apr 28, 2025 | 5.88 | 5.55 | 5.55 | 5.88 | 5.88 | 18,723 |
| Apr 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 11,666 |
| Apr 24, 2025 | 6.13 | 6.50 | 5.69 | 5.88 | 5.88 | 108,905 |
| Apr 23, 2025 | 6.13 | 5.80 | 5.75 | 6.13 | 6.13 | 64,000 |
| Apr 22, 2025 | 6.13 | 6.00 | 5.80 | 5.80 | 5.80 | 463,342 |
| Apr 17, 2025 | 6.25 | 6.05 | 5.75 | 6.13 | 6.13 | 40,167 |
| Apr 16, 2025 | 5.75 | 6.50 | 5.63 | 6.00 | 6.00 | 461,012 |
| Apr 15, 2025 | 5.50 | 6.00 | 5.00 | 5.75 | 5.75 | 2,042,018 |
| Apr 14, 2025 | 5.38 | 5.75 | 5.69 | 5.50 | 5.50 | 75,267 |
| Apr 11, 2025 | 5.50 | 5.75 | 5.25 | 5.38 | 5.38 | 31,500 |
| Apr 10, 2025 | 5.50 | 5.75 | 5.50 | 5.50 | 5.50 | 196,864 |
| Apr 9, 2025 | 5.50 | 5.70 | 5.25 | 5.38 | 5.38 | 531,180 |
| Apr 8, 2025 | 5.63 | 5.75 | 5.40 | 5.63 | 5.63 | 286,133 |
| Apr 7, 2025 | 5.75 | 5.75 | 5.30 | 5.40 | 5.40 | 425,725 |
| Apr 4, 2025 | 6.00 | 6.20 | 5.50 | 5.50 | 5.50 | 324,180 |
| Apr 3, 2025 | 6.00 | 6.25 | 5.75 | 6.00 | 6.00 | 621,735 |
| Apr 2, 2025 | 5.88 | 6.00 | 5.79 | 6.00 | 6.00 | 103,715 |
| Apr 1, 2025 | 6.13 | 6.10 | 5.78 | 6.00 | 6.00 | 513,407 |
| Mar 31, 2025 | 5.70 | 6.00 | 5.75 | 6.13 | 6.13 | 688,790 |
| Mar 28, 2025 | 5.47 | 5.90 | 5.50 | 5.70 | 5.70 | 673,639 |
| Mar 27, 2025 | 5.47 | 5.47 | 5.30 | 5.30 | 5.30 | 2,004,000 |
| Mar 26, 2025 | 5.38 | 5.50 | 5.25 | 5.47 | 5.47 | 485,332 |
| Mar 25, 2025 | 5.60 | 5.80 | 5.40 | 5.80 | 5.80 | 233,018 |
| Mar 24, 2025 | 5.60 | 5.70 | 5.70 | 5.60 | 5.60 | 18 |
| Mar 21, 2025 | 5.60 | 5.62 | 5.50 | 5.60 | 5.60 | 1,851,518 |
| Mar 20, 2025 | 5.60 | 5.50 | 5.50 | 5.60 | 5.60 | 4,000 |
| Mar 19, 2025 | 5.60 | 5.69 | 5.50 | 5.50 | 5.50 | 684,451 |
| Mar 18, 2025 | 5.35 | 5.70 | 5.40 | 5.60 | 5.60 | 259,019 |
| Mar 17, 2025 | 5.05 | 5.50 | 5.00 | 5.25 | 5.25 | 305,800 |
| Mar 14, 2025 | 4.85 | 5.19 | 4.80 | 5.05 | 5.05 | 388,902 |
| Mar 13, 2025 | 4.85 | 5.00 | 4.81 | 4.85 | 4.85 | 123,852 |
| Mar 12, 2025 | 5.00 | 5.00 | 4.80 | 4.85 | 4.85 | 365,942 |
| Mar 11, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| Mar 10, 2025 | 4.85 | 4.77 | 4.70 | 4.70 | 4.70 | 68,036 |
| Mar 7, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| Mar 6, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| Mar 5, 2025 | 4.85 | 5.00 | 4.56 | 4.85 | 4.85 | 461,677 |
| Mar 4, 2025 | 4.85 | 5.00 | 5.00 | 4.85 | 4.85 | 73,684 |
| Mar 3, 2025 | 4.75 | 4.99 | 4.90 | 4.85 | 4.85 | 227,000 |
| Feb 28, 2025 | 4.80 | 4.99 | 4.61 | 4.75 | 4.75 | 372,848 |
| Feb 27, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| Feb 26, 2025 | 4.70 | 5.00 | 4.75 | 4.80 | 4.80 | 311,500 |
| Feb 25, 2025 | 5.13 | 5.00 | 4.50 | 4.70 | 4.70 | 382,050 |
| Feb 24, 2025 | 5.13 | 5.35 | 5.00 | 5.13 | 5.13 | 84,878 |
| Feb 21, 2025 | 5.13 | 5.05 | 5.02 | 5.13 | 5.13 | 41,523 |
| Feb 20, 2025 | 5.13 | 5.25 | 5.00 | 5.13 | 5.13 | 398,807 |
| Feb 19, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| Feb 18, 2025 | 4.95 | 5.10 | 4.80 | 4.95 | 4.95 | 22 |
| Feb 17, 2025 | 4.95 | 5.00 | 5.00 | 4.95 | 4.95 | 35 |
| Feb 14, 2025 | 4.95 | 5.10 | 4.76 | 4.95 | 4.95 | 65,464 |
| Feb 13, 2025 | 4.90 | 4.99 | 4.85 | 4.95 | 4.95 | 27,531 |
| Feb 12, 2025 | 4.90 | 4.85 | 4.80 | 4.80 | 4.80 | 4,666 |
| Feb 11, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| Feb 10, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| Feb 7, 2025 | 5.03 | 5.10 | 4.80 | 4.90 | 4.90 | 50,045 |
| Feb 6, 2025 | 5.13 | 5.00 | 5.00 | 5.03 | 5.03 | 26,605 |
| Feb 5, 2025 | 5.13 | 5.25 | 5.03 | 5.13 | 5.13 | 90,000 |
| Feb 4, 2025 | 5.25 | 5.02 | 5.01 | 5.13 | 5.13 | 52,975 |
| Feb 3, 2025 | 5.13 | 5.50 | 5.24 | 5.25 | 5.25 | 5,020 |
| Jan 31, 2025 | 4.90 | 5.25 | 4.80 | 5.13 | 5.13 | 1,539,138 |
| Jan 30, 2025 | 5.00 | 4.89 | 4.89 | 5.00 | 5.00 | 1,000 |
| Jan 29, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Jan 28, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Jan 27, 2025 | 5.00 | 4.98 | 4.85 | 5.00 | 5.00 | 649,775 |
| Jan 24, 2025 | 5.00 | 4.93 | 4.93 | 5.00 | 5.00 | 50,000 |
| Jan 23, 2025 | 5.00 | 5.07 | 4.92 | 5.00 | 5.00 | 66,973 |
| Jan 22, 2025 | 5.00 | 4.92 | 4.92 | 5.00 | 5.00 | 1,583 |
| Jan 21, 2025 | 5.00 | 5.08 | 4.92 | 5.00 | 5.00 | 25,500 |
| Jan 20, 2025 | 5.03 | 4.95 | 4.95 | 5.03 | 5.03 | 38,458 |
| Jan 17, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| Jan 16, 2025 | 5.03 | 4.93 | 4.93 | 5.03 | 5.03 | 905 |
| Jan 15, 2025 | 5.03 | 5.14 | 4.81 | 5.03 | 5.03 | 342,287 |
| Jan 14, 2025 | 5.45 | 5.25 | 4.84 | 5.00 | 5.00 | 682,232 |
| Jan 13, 2025 | 5.45 | 5.30 | 5.30 | 5.45 | 5.45 | 1,297 |
| Jan 10, 2025 | 5.30 | 5.50 | 5.10 | 5.45 | 5.45 | 171,365 |
| Jan 9, 2025 | 5.30 | 5.10 | 5.10 | 5.30 | 5.30 | 30,000 |
| Jan 8, 2025 | 5.30 | 5.50 | 5.10 | 5.30 | 5.30 | 92,000 |
| Jan 7, 2025 | 5.55 | 5.60 | 5.10 | 5.30 | 5.30 | 154,285 |
| Jan 6, 2025 | 5.63 | 5.70 | 5.50 | 5.70 | 5.70 | 39,972 |
| Jan 3, 2025 | 5.70 | 6.00 | 5.50 | 5.63 | 5.63 | 91,155 |
| Jan 2, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Dec 31, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Dec 30, 2024 | 5.70 | 5.50 | 5.50 | 5.70 | 5.70 | 1,666 |
| Dec 27, 2024 | 5.70 | 5.00 | 5.00 | 5.70 | 5.70 | 1,600,000 |
| Dec 24, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Dec 23, 2024 | 6.00 | 5.90 | 5.60 | 5.70 | 5.70 | 290,000 |
| Dec 20, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Dec 19, 2024 | 6.00 | 5.95 | 5.95 | 6.00 | 6.00 | 7,500 |
| Dec 18, 2024 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | 11,460 |
| Dec 17, 2024 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | 154,811 |
| Dec 16, 2024 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | 35,702 |
| Dec 13, 2024 | 6.00 | 5.90 | 5.90 | 6.00 | 6.00 | 400 |
| Dec 12, 2024 | 6.00 | 6.10 | 6.00 | 6.00 | 6.00 | 1,001,803 |
| Dec 11, 2024 | 6.00 | 6.10 | 6.00 | 6.00 | 6.00 | 181,364 |
| Dec 10, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Dec 9, 2024 | 6.00 | 6.10 | 6.00 | 6.00 | 6.00 | 200,000 |
| Dec 6, 2024 | 5.95 | 6.10 | 5.81 | 6.00 | 6.00 | 761,447 |
| Dec 5, 2024 | 5.85 | 6.00 | 5.80 | 5.95 | 5.95 | 91,385 |
| Dec 4, 2024 | 5.85 | 6.05 | 6.00 | 5.85 | 5.85 | 8,741 |
| Dec 3, 2024 | 5.80 | 6.10 | 5.89 | 5.85 | 5.85 | 881,795 |
| Dec 2, 2024 | 5.55 | 5.85 | 5.50 | 5.80 | 5.80 | 148,978 |
| Nov 29, 2024 | 5.40 | 5.50 | 5.30 | 5.45 | 5.45 | 27,019 |
| Nov 28, 2024 | 5.40 | 5.45 | 5.45 | 5.40 | 5.40 | 60,000 |
| Nov 27, 2024 | 5.35 | 5.50 | 5.50 | 5.40 | 5.40 | 10,000 |
| Nov 26, 2024 | 5.35 | 5.50 | 5.33 | 5.35 | 5.35 | 38,310 |
| Nov 25, 2024 | 5.35 | 5.50 | 5.00 | 5.45 | 5.45 | 1,232,009 |
| Nov 22, 2024 | 5.25 | 5.50 | 5.10 | 5.10 | 5.10 | 732,936 |
| Nov 21, 2024 | 5.50 | 5.50 | 5.20 | 5.25 | 5.25 | 858,786 |
| Nov 20, 2024 | 5.60 | 5.52 | 5.45 | 5.50 | 5.50 | 425,643 |
| Nov 19, 2024 | 5.55 | 5.54 | 5.52 | 5.60 | 5.60 | 144,000 |
| Nov 18, 2024 | 5.55 | 5.52 | 5.40 | 5.55 | 5.55 | 24,341 |
| Nov 15, 2024 | 5.55 | 5.40 | 5.40 | 5.55 | 5.55 | 34,000 |
| Nov 14, 2024 | 5.60 | 5.60 | 5.39 | 5.60 | 5.60 | 209,289 |
| Nov 13, 2024 | 5.60 | 5.55 | 5.51 | 5.60 | 5.60 | 26,065 |
| Nov 12, 2024 | 5.63 | 5.80 | 5.40 | 5.60 | 5.60 | 539,086 |
| Nov 11, 2024 | 6.10 | 6.00 | 5.75 | 5.63 | 5.63 | 102,989 |
| Nov 8, 2024 | 6.10 | 6.08 | 6.00 | 6.10 | 6.10 | 215,157 |
| Nov 7, 2024 | 6.35 | 6.25 | 6.20 | 6.10 | 6.10 | 294,364 |
| Nov 6, 2024 | 6.25 | 6.50 | 6.50 | 6.35 | 6.35 | 81,290 |
| Nov 5, 2024 | 6.25 | 6.50 | 6.20 | 6.25 | 6.25 | 6,225 |
| Nov 4, 2024 | 6.25 | 6.04 | 6.04 | 6.25 | 6.25 | 10,016 |
| Nov 1, 2024 | 6.25 | 6.50 | 6.50 | 6.25 | 6.25 | 382 |
| Oct 31, 2024 | 6.25 | 6.50 | 6.04 | 6.25 | 6.25 | 13,353 |
| Oct 30, 2024 | 6.25 | 6.35 | 6.35 | 6.25 | 6.25 | 46,946 |
| Oct 29, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 9,786 |
| Oct 28, 2024 | 6.38 | 6.50 | 6.25 | 6.38 | 6.38 | 62,313 |
| Oct 25, 2024 | 6.38 | 6.40 | 6.28 | 6.38 | 6.38 | 90,215 |
| Oct 24, 2024 | 6.38 | 6.28 | 6.15 | 6.15 | 6.15 | 1,030 |
| Oct 23, 2024 | 6.75 | 6.50 | 6.10 | 6.38 | 6.38 | 315,549 |
| Oct 22, 2024 | 7.25 | 7.25 | 6.50 | 6.75 | 6.75 | 1,272,524 |
| Oct 21, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Oct 18, 2024 | 7.25 | 7.50 | 7.01 | 7.25 | 7.25 | 108,167 |
| Oct 17, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Oct 16, 2024 | 7.15 | 7.40 | 7.11 | 7.25 | 7.25 | 168,000 |
| Oct 15, 2024 | 7.38 | 7.70 | 7.27 | 7.38 | 7.38 | 46,000 |
| Oct 14, 2024 | 7.38 | 7.70 | 7.28 | 7.38 | 7.38 | 15,796 |
| Oct 11, 2024 | 7.38 | 7.28 | 7.28 | 7.38 | 7.38 | 1,000 |
| Oct 10, 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| Oct 9, 2024 | 7.50 | 7.25 | 7.25 | 7.38 | 7.38 | 13,005 |
| Oct 8, 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| Oct 7, 2024 | 7.25 | 7.50 | 7.25 | 7.38 | 7.38 | 69,649 |
| Oct 4, 2024 | 7.25 | 7.70 | 7.13 | 7.25 | 7.25 | 423,141 |
| Oct 3, 2024 | 7.13 | 7.70 | 7.30 | 7.70 | 7.70 | 646,404 |
| Oct 2, 2024 | 7.13 | 7.60 | 7.30 | 7.60 | 7.60 | 247,726 |
| Oct 1, 2024 | 7.13 | 7.55 | 7.24 | 7.13 | 7.13 | 296,974 |
| Sep 30, 2024 | 7.13 | 7.35 | 7.08 | 7.13 | 7.13 | 159,548 |
| Sep 27, 2024 | 7.13 | 7.08 | 7.08 | 7.13 | 7.13 | 10,811 |
| Sep 26, 2024 | 7.25 | 7.08 | 6.75 | 7.13 | 7.13 | 35,983 |
| Sep 25, 2024 | 7.25 | 7.06 | 7.06 | 7.25 | 7.25 | 30,313 |
| Sep 24, 2024 | 7.25 | 7.35 | 7.00 | 7.25 | 7.25 | 56,367 |
| Sep 23, 2024 | 7.25 | 7.34 | 7.30 | 7.25 | 7.25 | 1,244 |
| Sep 20, 2024 | 7.25 | 7.50 | 7.35 | 7.25 | 7.25 | 21,677 |
| Sep 19, 2024 | 7.00 | 7.35 | 7.00 | 7.35 | 7.35 | 104,721 |
| Sep 18, 2024 | 7.25 | 7.38 | 7.00 | 7.25 | 7.25 | 25,415 |
| Sep 17, 2024 | 7.25 | 7.40 | 7.00 | 7.00 | 7.00 | 106,109 |
| Sep 16, 2024 | 7.25 | 7.45 | 7.45 | 7.25 | 7.25 | 400 |
| Sep 13, 2024 | 6.75 | 7.26 | 7.00 | 7.25 | 7.25 | 358,043 |
| Sep 12, 2024 | 6.75 | 7.00 | 6.53 | 6.75 | 6.75 | 25,831 |
| Sep 11, 2024 | 6.75 | 7.00 | 6.69 | 6.75 | 6.75 | 125,215 |
| Sep 10, 2024 | 6.63 | 7.10 | 6.75 | 6.85 | 6.85 | 401,910 |
| Sep 9, 2024 | 6.63 | 7.00 | 6.20 | 6.50 | 6.50 | 6,531 |
| Sep 6, 2024 | 6.63 | 7.00 | 6.88 | 6.63 | 6.63 | 170,245 |
| Sep 5, 2024 | 6.25 | 6.95 | 6.50 | 6.63 | 6.63 | 40,286 |
| Sep 4, 2024 | 6.38 | 6.50 | 6.35 | 6.38 | 6.38 | 314,856 |
| Sep 3, 2024 | 6.50 | 6.50 | 6.25 | 6.38 | 6.38 | 101,592 |
| Sep 2, 2024 | 6.63 | 6.55 | 6.25 | 6.50 | 6.50 | 127,340 |
| Aug 30, 2024 | 6.75 | 6.64 | 6.60 | 6.60 | 6.60 | 18,834 |
| Aug 29, 2024 | 6.75 | 6.66 | 6.63 | 6.75 | 6.75 | 259,386 |
| Aug 28, 2024 | 6.75 | 6.66 | 6.65 | 6.75 | 6.75 | 7,331 |
| Aug 27, 2024 | 6.75 | 7.00 | 6.63 | 6.75 | 6.75 | 70,525 |
| Aug 23, 2024 | 6.75 | 6.98 | 6.85 | 6.85 | 6.85 | 137,430 |
| Aug 22, 2024 | 7.13 | 7.06 | 6.75 | 6.88 | 6.88 | 333,457 |
| Aug 21, 2024 | 6.25 | 7.45 | 6.32 | 6.50 | 6.50 | 1,046,381 |
| Aug 20, 2024 | 6.25 | 6.50 | 6.00 | 6.50 | 6.50 | 391,698 |
| Aug 19, 2024 | 5.65 | 6.36 | 5.61 | 6.25 | 6.25 | 746,382 |
| Aug 16, 2024 | 5.13 | 5.80 | 5.25 | 5.65 | 5.65 | 3,425,415 |
| Aug 15, 2024 | 5.25 | 5.15 | 5.15 | 5.13 | 5.13 | 80,000 |
| Aug 14, 2024 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 100,320 |
| Aug 13, 2024 | 5.20 | 5.29 | 5.00 | 5.20 | 5.20 | 199,315 |
| Aug 12, 2024 | 4.90 | 5.00 | 4.83 | 5.20 | 5.20 | 3,359,241 |
| Aug 9, 2024 | 4.75 | 5.00 | 4.63 | 4.80 | 4.80 | 733,836 |
| Aug 8, 2024 | 4.75 | 5.00 | 4.90 | 4.90 | 4.90 | 98,700 |
| Aug 7, 2024 | 4.75 | 4.72 | 4.72 | 4.75 | 4.75 | 73,717 |
| Aug 6, 2024 | 4.70 | 4.89 | 4.42 | 4.75 | 4.75 | 123,070 |
| Aug 5, 2024 | 4.70 | 4.70 | 4.30 | 4.30 | 4.30 | 429,504 |
| Aug 2, 2024 | 4.80 | 4.70 | 4.63 | 4.80 | 4.80 | 180,000 |
| Aug 1, 2024 | 4.80 | 4.96 | 4.96 | 4.80 | 4.80 | 20,501 |
| Jul 31, 2024 | 4.90 | 5.00 | 4.60 | 4.75 | 4.75 | 365,000 |
| Jul 30, 2024 | 5.05 | 4.80 | 4.80 | 4.90 | 4.90 | 166,666 |
| Jul 29, 2024 | 5.50 | 5.35 | 4.84 | 5.05 | 5.05 | 681,336 |
| Jul 26, 2024 | 5.50 | 5.49 | 5.40 | 5.50 | 5.50 | 57,966 |
| Jul 25, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Jul 24, 2024 | 5.50 | 5.40 | 5.40 | 5.50 | 5.50 | 5,400 |
| Jul 23, 2024 | 5.50 | 5.72 | 5.40 | 5.50 | 5.50 | 83,666 |
| Jul 22, 2024 | 5.50 | 5.50 | 5.25 | 5.50 | 5.50 | 101,537 |
| Jul 19, 2024 | 5.05 | 5.75 | 5.25 | 5.50 | 5.50 | 407,470 |
| Jul 18, 2024 | 5.15 | 5.29 | 5.06 | 5.15 | 5.15 | 19,510 |
| Jul 17, 2024 | 5.05 | 5.29 | 5.20 | 5.15 | 5.15 | 52,332 |
| Jul 16, 2024 | 4.90 | 5.10 | 4.97 | 5.10 | 5.10 | 195,000 |
| Jul 15, 2024 | 4.60 | 5.00 | 4.64 | 4.90 | 4.90 | 151,022 |
| Jul 12, 2024 | 4.60 | 4.70 | 4.62 | 4.60 | 4.60 | 33,237 |
| Jul 11, 2024 | 4.30 | 4.80 | 4.25 | 4.60 | 4.60 | 1,056,111 |
| Jul 10, 2024 | 4.90 | 4.80 | 4.00 | 4.60 | 4.60 | 120,000,349 |
| Jul 9, 2024 | 4.90 | 4.88 | 4.88 | 4.90 | 4.90 | 100,000 |
| Jul 8, 2024 | 4.90 | 5.00 | 4.89 | 4.90 | 4.90 | 202,044 |
| Jul 5, 2024 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | 6,395 |
| Jul 4, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 8,343 |
| Jul 3, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 10,000 |
| Jul 2, 2024 | 4.90 | 4.92 | 4.82 | 4.90 | 4.90 | 63,254 |
| Jul 1, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| Jun 28, 2024 | 4.90 | 4.95 | 4.90 | 4.90 | 4.90 | 41,970 |
| Jun 27, 2024 | 4.90 | 4.82 | 4.82 | 4.90 | 4.90 | 26,287 |
| Jun 26, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| Jun 25, 2024 | 5.05 | 5.20 | 4.64 | 4.64 | 4.64 | 1,019,873 |
| Jun 24, 2024 | 5.40 | 5.40 | 5.00 | 5.05 | 5.05 | 136,265 |
| Jun 21, 2024 | 5.40 | 5.50 | 5.30 | 5.40 | 5.40 | 271,258 |
| Jun 20, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| Jun 19, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| Jun 18, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| Jun 17, 2024 | 5.38 | 5.50 | 5.45 | 5.38 | 5.38 | 41,627 |
| Jun 14, 2024 | 5.38 | 5.31 | 5.31 | 5.38 | 5.38 | 3,026 |
| Jun 13, 2024 | 5.38 | 5.50 | 5.31 | 5.38 | 5.38 | 16,000 |
| Jun 12, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| Jun 11, 2024 | 5.38 | 5.50 | 5.25 | 5.38 | 5.38 | 40 |
| Jun 10, 2024 | 5.38 | 5.46 | 5.31 | 5.38 | 5.38 | 9,188 |
Related Tickers
FRG.L Firering Strategic Minerals Plc
2.9500
+1.72%
ROYIF ROYALTIES INC.
0.0250
+2.46%
EV1.AX Evolution Energy Minerals Limited
0.0130
-13.33%
TAO.MU Talon Metals Corp
0.1480
-7.50%
AKO.AX AKORA Resources Limited
0.1000
0.00%
SKA.L Shuka Minerals Plc
5.50
0.00%
5713.T Sumitomo Metal Mining Co., Ltd.
3,410.00
+1.64%
BRES.L Blencowe Resources Plc
3.2000
0.00%
MARU.AQ Marula Mining PLC
3.9900
-7.61%
ARCM.L Arc Minerals Limited
1.1250
0.00%