Frankfurt - Delayed Quote EUR

Alphamin Resources Corp. (21L.F)

0.5260
-0.0030
(-0.57%)
As of 9:59:02 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20250.52400.52600.52400.52600.526025,400
Jun 5, 20250.53300.53300.52900.52900.5290-
Jun 4, 20250.55100.55100.52000.53300.533025,400
Jun 3, 20250.56200.56300.56200.56300.5630-
Jun 2, 20250.56100.56100.56100.56100.5610-
May 30, 20250.58600.59000.58600.59000.5900-
May 29, 20250.59700.59700.59600.59600.5960-
May 28, 20250.58900.58900.57700.58900.5890-
May 27, 20250.59600.59600.59200.59600.5960-
May 26, 20250.58100.58200.58100.58200.5820-
May 23, 20250.58200.58300.58200.58300.5830-
May 22, 20250.56100.56100.56100.56100.5610-
May 21, 20250.56100.56100.56100.56100.5610-
May 20, 20250.57600.57800.57500.57800.5780-
May 19, 20250.58500.58500.57300.57300.5730-
May 16, 20250.57300.57500.57300.57500.5750-
May 15, 20250.58100.58200.58100.58100.5810-
May 14, 20250.57200.57200.56900.56900.5690-
May 13, 20250.56200.56200.56100.56200.5620-
May 12, 20250.56400.56700.56400.56500.5650-
May 9, 20250.56000.59500.56000.56000.56001,000
May 8, 20250.57600.57600.57300.57300.5730-
May 7, 20250.56400.56900.56400.56900.5690-
May 6, 20250.56900.56900.56400.56400.5640-
May 5, 20250.57000.57100.57000.57000.5700-
May 2, 20250.56400.57300.56300.57300.5730-
Apr 30, 20250.56700.56700.56700.56700.5670-
Apr 29, 20250.58400.58500.57300.57300.5730-
Apr 28, 20250.54100.54200.53700.53700.5370-
Apr 25, 20250.53100.53700.53000.53700.5370-
Apr 24, 20250.50700.50700.50600.50600.5060-
Apr 23, 20250.50900.50900.50200.50200.5020-
Apr 22, 20250.51200.51200.51200.51200.5120-
Apr 17, 20250.50800.54000.50800.54000.54006,000
Apr 16, 20250.51800.51900.51700.51700.5170-
Apr 15, 20250.52100.52200.51700.51700.5170-
Apr 14, 20250.50100.50200.49350.49850.4985-
Apr 11, 20250.52900.55700.52700.55700.55703,000
Apr 10, 20250.47900.48550.47700.48550.4855-
Apr 9, 20250.36400.55500.36400.55500.555025,100
Apr 8, 20250.30100.30100.30100.30100.3010-
Apr 7, 20250.30100.30100.30100.30100.3010-
Apr 4, 20250.31900.31900.30100.30100.3010-
Apr 3, 20250.35500.35500.32400.32400.324010,000
Apr 2, 20250.31900.31900.30900.31050.3105-
Apr 1, 20250.30900.31100.30900.31100.3110-
Mar 31, 20250.33700.33700.30200.32150.321525,741
Mar 28, 20250.29900.33900.29900.32850.32857,719
Mar 27, 20250.30250.30250.30200.30200.3020-
Mar 26, 20250.30400.30900.30400.30850.3085-
Mar 25, 20250.31450.31450.30900.30900.3090-
Mar 24, 20250.27900.34600.26700.34600.3460400
Mar 21, 20250.30500.30500.27000.27000.2700-
Mar 20, 20250.32600.32600.30900.30900.3090100
Mar 19, 20250.29950.31900.29950.31900.3190-
Mar 18, 20250.28950.30950.27050.27050.270546,500
Mar 17, 20250.31900.31900.31900.31900.3190-
Mar 14, 20250.28450.33000.28450.30050.300520,000
Mar 13, 20250.45950.47750.45900.47750.4775-
Mar 12, 20250.45000.45150.44950.45150.4515-
Mar 11, 20250.49000.51800.49000.51800.518030,000
Mar 10, 20250.49850.49850.49850.49850.4985-
Mar 7, 20250.48850.48850.48850.48850.4885-
Mar 6, 20250.47500.49450.47400.49450.4945-
Mar 5, 20250.44850.44850.44650.44650.4465-
Mar 4, 20250.44850.44900.44850.44900.4490-
Mar 3, 20250.47400.50600.47400.50600.5060-
Feb 28, 20250.52900.54200.50000.50000.500014,000
Feb 27, 20250.50000.50000.50000.50000.50004,000
Feb 26, 20250.49200.49200.49200.49200.4920-
Feb 25, 20250.49200.49200.49200.49200.4920-
Feb 24, 20250.50100.50800.50100.50800.5080-
Feb 21, 20250.48150.48300.48150.48300.4830-
Feb 20, 20250.50800.50800.50800.50800.5080-
Feb 19, 20250.54800.54800.54800.54800.5480-
Feb 18, 20250.55700.56000.55700.56000.56002,000
Feb 17, 20250.55100.56000.55100.56000.5600-
Feb 14, 20250.56400.56400.56400.56400.5640-
Feb 13, 20250.57700.57900.57700.57900.5790-
Feb 12, 20250.57900.57900.57800.57900.5790-
Feb 11, 20250.61000.61000.61000.61000.6100-
Feb 10, 20250.61300.61300.61000.61000.61008,092
Feb 7, 20250.64700.64700.64700.64700.6470-
Feb 6, 20250.61400.64700.61400.64700.647080
Feb 5, 20250.61500.68400.61500.68400.684012,000
Feb 4, 20250.58900.58900.58700.58900.5890-
Feb 3, 20250.57600.59100.57600.59100.59108,000
Jan 31, 20250.58400.58400.58000.58000.580025,000
Jan 30, 20250.58200.58200.58200.58200.5820-
Jan 29, 20250.58200.58200.58200.58200.58206,250
Jan 28, 20250.59000.64800.56100.56100.561048,437
Jan 27, 20250.67700.67700.65000.65000.6500-
Jan 24, 20250.69900.69900.69700.69900.6990-
Jan 23, 20250.72000.72000.71900.71900.7190-
Jan 22, 20250.71500.71500.71200.71200.7120-
Jan 21, 20250.73700.74000.73700.73800.7380-
Jan 20, 20250.71600.71700.71600.71700.7170-
Jan 17, 20250.68500.68500.68400.68400.6840-
Jan 16, 20250.70900.71000.70900.71000.7100-
Jan 15, 20250.67700.67700.67600.67600.6760-
Jan 14, 20250.68500.68500.68400.68400.6840-
Jan 13, 20250.69100.69300.69100.69300.6930-
Jan 10, 20250.69400.69800.69300.69800.6980-
Jan 9, 20250.72000.72000.71900.71900.7190-
Jan 8, 20250.69400.69400.69400.69400.6940-
Jan 7, 20250.71000.71000.70900.71000.7100-
Jan 6, 20250.73700.73700.73700.73700.7370-
Jan 3, 20250.74000.74000.73900.73900.7390-
Jan 2, 20250.68300.68500.68300.68500.6850-
Dec 30, 20240.67300.67300.67300.67300.6730-
Dec 27, 20240.67300.67400.67200.67200.6720-
Dec 23, 20240.69300.69400.69200.69200.6920-
Dec 20, 20240.69500.69500.69400.69400.6940-
Dec 19, 20240.68600.68900.68600.68900.6890-
Dec 18, 20240.70300.70400.70300.70400.7040-
Dec 17, 20240.71400.71400.71400.71400.7140-
Dec 16, 20240.71400.71400.71400.71400.71401,660
Dec 13, 20240.72300.73400.71400.73400.734010,000
Dec 12, 20240.71100.71200.71100.71100.7110-
Dec 11, 20240.70400.70400.70300.70300.70301,500
Dec 10, 20240.70000.70200.70000.70200.7020-
Dec 9, 20240.70700.70900.70700.70900.7090-
Dec 6, 20240.71900.71900.71500.71500.7150-
Dec 5, 20240.72000.72100.71900.71900.7190-
Dec 4, 20240.72200.72300.72200.72300.7230-
Dec 3, 20240.73700.73700.73500.73500.7350-
Dec 2, 20240.74300.74300.74200.74300.7430-
Nov 29, 20240.74000.78000.74000.78000.78005,000
Nov 28, 20240.76000.76100.76000.76100.7610-
Nov 27, 20240.76100.76100.75800.75800.7580-
Nov 26, 20240.76700.76700.76500.76500.7650-
Nov 25, 20240.80000.80000.78000.78500.785010,000
Nov 22, 20240.76400.76400.76400.76400.7640-
Nov 21, 20240.76400.76500.76400.76400.7640-
Nov 20, 20240.77400.77600.77400.77600.7760-
Nov 19, 20240.79100.79100.79100.79100.7910-
Nov 18, 20240.75000.75000.75000.75000.7500-
Nov 15, 20240.78300.78300.78300.78300.7830-
Nov 14, 20240.77700.77700.77700.77700.7770-
Nov 13, 20240.77700.77700.77700.77700.7770-
Nov 12, 20240.79700.79800.79700.79800.7980-
Nov 11, 20240.80500.80900.80500.80900.80905,164
Nov 8, 20240.79600.79600.79600.79600.7960-
Nov 7, 20240.77200.77200.77000.77000.7700-
Nov 6, 20240.79700.79700.79600.79700.7970-
Nov 5, 20240.85900.85900.78100.78100.7810300
Nov 4, 20240.78600.78600.78600.78600.7860-
Nov 1, 20240.73600.73800.73600.73800.7380-
Oct 31, 20240.77000.77000.73800.73800.7380-
Oct 30, 20240.76000.76000.73900.73900.7390-
Oct 29, 20240.73000.73000.72700.72700.7270-
Oct 28, 20240.76900.76900.74800.74800.7480-
Oct 25, 2024 0.038472 Dividend
Oct 25, 20240.80100.80100.80100.80100.8010-
Oct 24, 20240.81200.81200.81000.81000.7500-
Oct 23, 20240.83000.83100.83000.83000.7685-
Oct 22, 20240.83400.83500.83300.83500.7731-
Oct 21, 20240.83000.83000.79400.79400.73521,300
Oct 18, 20240.78700.78700.78700.78700.7287-
Oct 17, 20240.78400.78700.78300.78700.7287-
Oct 16, 20240.77600.77600.77400.77400.7167-
Oct 15, 20240.79200.79200.79000.79000.7315-
Oct 14, 20240.79100.79100.79100.79100.7324-
Oct 11, 20240.80400.80400.80400.80400.7444-
Oct 10, 20240.76200.76200.76000.76000.7037-
Oct 9, 20240.77000.77000.77000.77000.7130-
Oct 8, 20240.77000.84500.76900.77000.713020
Oct 7, 20240.81900.81900.81800.81800.7574-
Oct 4, 20240.86900.86900.79000.79300.7343100
Oct 3, 20240.76700.76700.76500.76500.7083-
Oct 2, 20240.76600.76700.76600.76700.7102-
Oct 1, 20240.74700.75000.74700.75000.6944-
Sep 30, 20240.69400.74400.69400.74400.688912,000
Sep 27, 20240.67200.67300.67000.67000.6204-
Sep 26, 20240.69800.69900.69700.69700.6454-
Sep 25, 20240.67800.67800.67700.67700.6269-
Sep 24, 20240.66000.66000.65900.66000.6111-
Sep 23, 20240.65500.65800.65500.65800.6093-
Sep 20, 20240.66000.66100.66000.66100.6120-
Sep 19, 20240.64900.65000.64900.65000.60194,000
Sep 18, 20240.66200.66200.66200.66200.6130-
Sep 17, 20240.63700.63700.63600.63600.5889-
Sep 16, 20240.65100.65100.64900.64900.6009-
Sep 13, 20240.65900.65900.65800.65800.6093-
Sep 12, 20240.61900.61900.61700.61700.5713-
Sep 11, 20240.62200.62400.62200.62400.5778-
Sep 10, 20240.60400.63000.60400.60500.56025,000
Sep 9, 20240.60300.60400.60300.60400.5593-
Sep 6, 20240.61000.61000.61000.61000.5648-
Sep 5, 20240.61800.61800.61600.61600.5704-
Sep 4, 20240.65600.65600.65500.65500.6065-
Sep 3, 20240.65000.65100.64900.64900.6009-
Sep 2, 20240.65100.65100.65100.65100.6028-
Aug 30, 20240.64400.64500.64400.64500.5972-
Aug 29, 20240.65500.65700.65500.65700.6083-
Aug 28, 20240.67300.67500.67300.67500.6250-
Aug 27, 20240.66500.66600.66500.66600.6167-
Aug 26, 20240.66200.66500.66200.66500.6157-
Aug 23, 20240.66800.67000.66800.67000.62044,000
Aug 22, 20240.65400.65600.65400.65500.6065-
Aug 21, 20240.63000.63000.62900.63000.58337,000
Aug 20, 20240.65000.65000.64900.64900.6009-
Aug 19, 20240.66300.66300.66300.66300.6139-
Aug 16, 20240.62000.62000.62000.62000.5741-
Aug 15, 20240.65000.65200.65000.65200.6037-
Aug 14, 20240.64400.64500.64300.64300.5954-
Aug 13, 20240.65300.65400.65300.65300.6046-
Aug 12, 20240.64200.64200.64200.64200.5944-
Aug 9, 20240.63600.63600.63500.63600.5889-
Aug 8, 20240.63400.63600.63400.63600.5889-
Aug 7, 20240.61500.61600.61500.61600.5704-
Aug 6, 20240.61100.61300.61100.61300.5676-
Aug 5, 20240.64200.64200.64200.64200.5944-
Aug 2, 20240.64300.64300.64200.64200.5944-
Aug 1, 20240.63800.64000.63800.64000.5926-
Jul 31, 20240.64300.64300.64300.64300.5954-
Jul 30, 20240.63000.63000.62900.63000.5833-
Jul 29, 20240.63500.63700.63500.63700.5898-
Jul 26, 20240.71000.71000.64800.64800.60004,141
Jul 25, 20240.71400.71400.71400.71400.6611-
Jul 24, 20240.71400.71400.71400.71400.6611-
Jul 23, 20240.71200.71400.71200.71400.6611-
Jul 22, 20240.71400.71400.71300.71300.6602-
Jul 19, 20240.72800.72800.72600.72600.6722-
Jul 18, 20240.72000.72100.72000.72100.6676-
Jul 17, 20240.73500.73500.73300.73300.6787-
Jul 16, 20240.74800.74800.74700.74800.6926-
Jul 15, 20240.75600.75600.75500.75500.6991-
Jul 12, 20240.75300.75300.75000.75000.6944-
Jul 11, 20240.74200.74200.74000.74000.6852-
Jul 10, 20240.74300.74300.74200.74300.6880-
Jul 9, 20240.72300.72300.72300.72300.6694-
Jul 8, 20240.71000.71000.71000.71000.657410,000
Jul 5, 20240.72500.72500.72300.72300.6694-
Jul 4, 20240.75100.75200.75100.75200.6963-
Jul 3, 20240.70700.70700.70600.70600.6537-
Jul 2, 20240.68500.68600.68500.68600.6352-
Jul 1, 20240.68600.68700.68500.68500.6343-
Jun 28, 20240.68800.69000.68800.69000.6389-
Jun 27, 20240.69300.69300.69100.69100.6398-
Jun 26, 20240.70400.70400.70400.70400.6519-
Jun 25, 20240.70200.74000.70200.74000.68523,000
Jun 24, 20240.74600.74600.74600.74600.6907500
Jun 21, 20240.68700.68700.68700.68700.6361-
Jun 20, 20240.68700.68700.68700.68700.6361-
Jun 19, 20240.68700.68700.68700.68700.6361-
Jun 18, 20240.68700.68700.68700.68700.6361-
Jun 17, 20240.68700.68700.68700.68700.6361-
Jun 14, 20240.68500.68700.68500.68700.6361-
Jun 13, 20240.73100.73300.73100.73300.6787-
Jun 12, 20240.69000.69000.68800.68800.6370-
Jun 11, 20240.69400.69700.69400.69700.6454-
Jun 10, 20240.68200.68200.68200.68200.6315-
Jun 7, 20240.69800.69900.69700.69900.6472-
Jun 6, 20240.67200.67200.67100.67100.6213-

Related Tickers

S5G.F Fidelity Minerals Corp.
0.0150
0.00%
 
HGR.BE Anglo Pacific Group PLC
0.7440
+0.95%
 
ALI0.F Almonty Industries Inc.
1.9900
-2.45%
 
E06A.F Euro Manganese Inc.
0.1000
0.00%
 
FMN.V Fidelity Minerals Corp.
0.0300
0.00%
 
IYAA.F Ivanhoe Mines Ltd.
7.16
+5.29%
 
P84.F Sranan Gold Corp.
0.3380
-1.74%
 
1SZ.F Santacruz Silver Mining Ltd.
0.6400
+1.59%
 
30Z.F IperionX Limited
2.5300
-0.78%
 
HGR.F Ecora Resources PLC
0.7440
+0.95%