Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

Defense Metals Corp (35D.DU)

0.0954
+0.0044
+(4.84%)
As of 8:12:04 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.09540.09540.09540.09540.0954-
Apr 23, 20250.09100.09100.09100.09100.0910-
Apr 22, 20250.10550.10550.10550.10550.1055-
Apr 17, 20250.10550.10550.10550.10550.1055-
Apr 16, 20250.10450.10450.10450.10450.1045-
Apr 15, 20250.10100.11400.10100.11400.11401,000
Apr 14, 20250.08260.08260.08260.08260.0826-
Apr 11, 20250.08320.08320.08320.08320.0832-
Apr 10, 20250.08480.08480.08480.08480.0848-
Apr 9, 20250.08480.08480.08480.08480.0848-
Apr 8, 20250.08380.08380.08380.08380.0838-
Apr 7, 20250.08700.08700.08700.08700.0870-
Apr 4, 20250.08080.08080.08080.08080.0808-
Apr 3, 20250.09000.09000.09000.09000.0900-
Apr 2, 20250.09100.09100.09100.09100.0910-
Apr 1, 20250.09400.09400.09400.09400.0940-
Mar 31, 20250.09360.09360.09360.09360.0936-
Mar 28, 20250.09720.09720.09720.09720.0972-
Mar 27, 20250.09000.09000.09000.09000.0900-
Mar 26, 20250.09740.09740.09740.09740.0974-
Mar 25, 20250.09700.09700.09700.09700.0970-
Mar 24, 20250.09100.09100.09100.09100.0910-
Mar 21, 20250.09000.09000.09000.09000.0900-
Mar 20, 20250.09600.09600.09600.09600.0960-
Mar 19, 20250.09660.09660.09660.09660.0966-
Mar 18, 20250.09880.09880.09880.09880.0988-
Mar 17, 20250.10250.10250.10250.10250.1025-
Mar 14, 20250.10000.10000.10000.10000.1000-
Mar 13, 20250.10250.10250.10250.10250.1025-
Mar 12, 20250.10500.10500.10500.10500.1050-
Mar 11, 20250.10100.10100.10100.10100.1010-
Mar 10, 20250.11250.11250.11250.11250.1125-
Mar 7, 20250.11900.11900.11900.11900.1190-
Mar 6, 20250.11300.11300.11300.11300.1130-
Mar 5, 20250.09780.09780.09780.09780.0978-
Mar 4, 20250.10400.10400.10400.10400.1040-
Mar 3, 20250.10600.10600.10600.10600.1060-
Feb 28, 20250.11300.11300.11300.11300.1130-
Feb 27, 20250.11250.11250.11250.11250.1125-
Feb 26, 20250.11000.11000.11000.11000.1100-
Feb 25, 20250.10750.10750.10750.10750.1075-
Feb 24, 20250.09740.09740.09740.09740.0974-
Feb 21, 20250.10050.10050.10050.10050.1005-
Feb 20, 20250.10100.10100.10100.10100.1010-
Feb 19, 20250.11100.11100.11100.11100.1110-
Feb 18, 20250.10000.10000.10000.10000.1000-
Feb 17, 20250.10750.10750.10750.10750.1075-
Feb 14, 20250.10750.10750.10750.10750.1075-
Feb 13, 20250.10750.10750.10750.10750.1075-
Feb 12, 20250.12100.12100.12100.12100.1210-
Feb 11, 20250.12450.12450.12450.12450.1245-
Feb 10, 20250.11250.11250.11250.11250.1125-
Feb 7, 20250.11050.11050.11050.11050.1105-
Feb 6, 20250.10400.10400.10400.10400.1040-
Feb 5, 20250.09740.09740.09740.09740.0974-
Feb 4, 20250.10350.10350.10350.10350.1035-
Feb 3, 20250.10050.10050.10050.10050.1005-
Jan 31, 20250.09960.09960.09960.09960.0996-
Jan 30, 20250.09640.09640.09640.09640.0964-
Jan 29, 20250.10000.10000.10000.10000.1000-
Jan 28, 20250.10000.10500.10000.10500.10504,115
Jan 27, 20250.10300.10300.10300.10300.1030-
Jan 24, 20250.09680.09680.09680.09680.0968-
Jan 23, 20250.09960.09960.09960.09960.0996-
Jan 22, 20250.10700.10700.10700.10700.1070-
Jan 21, 20250.11000.11000.11000.11000.1100-
Jan 20, 20250.10400.10400.10400.10400.1040-
Jan 17, 20250.11000.11000.11000.11000.1100-
Jan 16, 20250.11500.11500.11500.11500.1150-
Jan 15, 20250.11500.11500.11500.11500.1150-
Jan 14, 20250.11800.11800.11800.11800.1180-
Jan 13, 20250.12900.12900.12900.12900.1290-
Jan 10, 20250.11750.11750.11750.11750.1175-
Jan 9, 20250.11600.11600.11600.11600.1160-
Jan 8, 20250.11850.11850.11850.11850.1185-
Jan 7, 20250.11950.11950.11950.11950.1195-
Jan 6, 20250.12150.12150.12150.12150.1215-
Jan 3, 20250.13100.13100.13100.13100.1310-
Jan 2, 20250.13000.13000.13000.13000.1300-
Dec 30, 20240.10650.10650.10550.10550.1055-
Dec 27, 20240.10300.10300.10300.10300.1030-
Dec 23, 20240.09020.09020.09020.09020.0902-
Dec 20, 20240.08100.08100.08100.08100.0810-
Dec 19, 20240.09160.09160.09160.09160.0916-
Dec 18, 20240.09320.09320.09320.09320.0932-
Dec 17, 20240.07740.07740.07740.07740.0774-
Dec 16, 20240.06500.06500.06500.06500.0650-
Dec 13, 20240.06520.06520.06520.06520.0652-
Dec 12, 20240.06840.06840.06840.06840.0684-
Dec 11, 20240.06520.06520.06520.06520.0652-
Dec 10, 20240.07100.07100.07100.07100.0710-
Dec 9, 20240.06500.06500.06500.06500.0650-
Dec 6, 20240.06200.06200.06200.06200.0620-
Dec 5, 20240.07160.07160.07160.07160.0716-
Dec 4, 20240.06580.06580.06580.06580.0658-
Dec 3, 20240.06560.06560.06560.06560.0656-
Dec 2, 20240.05960.05960.05960.05960.0596-
Nov 29, 20240.06540.06540.06540.06540.0654-
Nov 28, 20240.06540.06540.06540.06540.0654-
Nov 27, 20240.06560.06560.06560.06560.0656-
Nov 26, 20240.06560.06560.06560.06560.0656-
Nov 25, 20240.06080.06080.06080.06080.0608-
Nov 22, 20240.06620.06620.06620.06620.0662-
Nov 21, 20240.06880.06880.06880.06880.0688-
Nov 20, 20240.06240.06240.06240.06240.0624-
Nov 19, 20240.06220.06220.06220.06220.0622-
Nov 18, 20240.05900.05900.05900.05900.0590-
Nov 15, 20240.06020.06020.06020.06020.0602-
Nov 14, 20240.06560.06560.06560.06560.0656-
Nov 13, 20240.06540.06540.06540.06540.0654-
Nov 12, 20240.06520.06520.06520.06520.0652-
Nov 11, 20240.06180.06180.06180.06180.0618-
Nov 8, 20240.06160.06160.06160.06160.0616-
Nov 7, 20240.06160.06160.06160.06160.0616-
Nov 6, 20240.05820.05820.05820.05820.0582-
Nov 5, 20240.05980.05980.05980.05980.0598-
Nov 4, 20240.06300.06300.06300.06300.0630-
Nov 1, 20240.06300.06300.06300.06300.0630-
Oct 31, 20240.06300.06300.06300.06300.0630-
Oct 30, 20240.06140.06140.06140.06140.0614-
Oct 29, 20240.06040.06040.06040.06040.0604-
Oct 28, 20240.06120.06120.06120.06120.0612-
Oct 25, 20240.06040.06040.06040.06040.0604-
Oct 24, 20240.06160.06160.06160.06160.0616-
Oct 23, 20240.06480.06480.06480.06480.0648-
Oct 22, 20240.06040.06040.06040.06040.0604-
Oct 21, 20240.06980.06980.06980.06980.0698-
Oct 18, 20240.06220.06220.06220.06220.0622-
Oct 17, 20240.07100.07100.07100.07100.0710-
Oct 16, 20240.05640.05640.05640.05640.0564-
Oct 15, 20240.07040.07040.07040.07040.0704-
Oct 14, 20240.06500.06500.06500.06500.0650-
Oct 11, 20240.06300.06300.06300.06300.0630-
Oct 10, 20240.06300.06300.06300.06300.0630-
Oct 9, 20240.06300.06300.06300.06300.0630-
Oct 8, 20240.07100.07100.07100.07100.0710-
Oct 7, 20240.06980.06980.06980.06980.0698-
Oct 4, 20240.07420.07420.07420.07420.0742-
Oct 3, 20240.07440.07440.07120.07120.0712-
Oct 2, 20240.06800.06800.06800.06800.0680-
Oct 1, 20240.07160.07160.07160.07160.0716-
Sep 30, 20240.06420.06420.06420.06420.0642-
Sep 27, 20240.05780.05780.05780.05780.0578-
Sep 26, 20240.05200.05200.05200.05200.0520-
Sep 25, 20240.05800.05800.05800.05800.0580-
Sep 24, 20240.05800.05800.05800.05800.0580-
Sep 23, 20240.05760.05760.05760.05760.0576-
Sep 20, 20240.05760.05760.05760.05760.0576-
Sep 19, 20240.05760.05760.05760.05760.0576-
Sep 18, 20240.05760.05760.05760.05760.0576-
Sep 17, 20240.05120.05120.05120.05120.0512-
Sep 16, 20240.04600.04600.04600.04600.0460-
Sep 13, 20240.05140.05360.05140.05360.05365,000
Sep 12, 20240.05220.05220.05220.05220.0522-
Sep 11, 20240.05800.05800.05800.05800.0580-
Sep 10, 20240.05820.05820.05820.05820.0582-
Sep 9, 20240.05800.05800.05800.05800.0580-
Sep 6, 20240.05500.05500.05500.05500.0550-
Sep 5, 20240.06480.06480.06480.06480.0648-
Sep 4, 20240.06300.06880.06300.06880.06883,000
Sep 3, 20240.07100.07100.07100.07100.0710-
Sep 2, 20240.06800.06800.06800.06800.0680-
Aug 30, 20240.06540.07260.06540.07260.07266,000
Aug 29, 20240.07720.07720.06940.06940.06944,000
Aug 28, 20240.08360.08360.08360.08360.0836-
Aug 27, 20240.08700.08700.08700.08700.0870-
Aug 26, 20240.09960.09960.09960.09960.0996-
Aug 23, 20240.09580.09580.09580.09580.0958-
Aug 22, 20240.09260.09260.09260.09260.0926-
Aug 21, 20240.08980.08980.08980.08980.0898-
Aug 20, 20240.08980.08980.08980.08980.0898-
Aug 19, 20240.10200.10200.10200.10200.10202,400
Aug 16, 20240.08980.08980.08980.08980.08986,101
Aug 15, 20240.08980.08980.08980.08980.0898-
Aug 14, 20240.08980.08980.08980.08980.0898-
Aug 13, 20240.09000.09000.09000.09000.0900-
Aug 12, 20240.09020.09020.09020.09020.0902-
Aug 9, 20240.09500.09500.09500.09500.0950-
Aug 8, 20240.10000.10000.10000.10000.1000-
Aug 7, 20240.09960.09960.09960.09960.0996-
Aug 6, 20240.09480.09480.09480.09480.0948-
Aug 5, 20240.09900.09900.09900.09900.0990-
Aug 2, 20240.10700.10700.10700.10700.1070-
Aug 1, 20240.11250.11250.11250.11250.1125-
Jul 31, 20240.11250.11250.11250.11250.1125-
Jul 30, 20240.11300.11300.11300.11300.1130-
Jul 29, 20240.11000.11000.11000.11000.1100-
Jul 26, 20240.11550.11550.11550.11550.1155-
Jul 25, 20240.11700.11700.11700.11700.1170-
Jul 24, 20240.11050.11050.11050.11050.1105-
Jul 23, 20240.11600.11600.11600.11600.1160-
Jul 22, 20240.12550.12550.12550.12550.1255-
Jul 19, 20240.12550.12550.12550.12550.1255-
Jul 18, 20240.12500.12500.12500.12500.1250-
Jul 17, 20240.13050.13050.13050.13050.1305-
Jul 16, 20240.12500.12500.12500.12500.1250-
Jul 15, 20240.12350.12350.12350.12350.1235-
Jul 12, 20240.12750.12750.12750.12750.1275-
Jul 11, 20240.12150.12550.12150.12550.125510,000
Jul 10, 20240.12450.12450.12450.12450.1245-
Jul 9, 20240.12450.12450.12450.12450.1245-
Jul 8, 20240.12150.12150.12150.12150.1215-
Jul 5, 20240.12500.12500.12500.12500.1250-
Jul 4, 20240.12850.12850.12850.12850.1285-
Jul 3, 20240.13000.13000.13000.13000.130010,000
Jul 2, 20240.12950.12950.12950.12950.1295-
Jul 1, 20240.12500.12500.12500.12500.1250-
Jun 28, 20240.13000.13000.13000.13000.1300-
Jun 27, 20240.12300.12300.12300.12300.1230-
Jun 26, 20240.13600.13600.13600.13600.1360-
Jun 25, 20240.12700.12700.12700.12700.1270-
Jun 24, 20240.12700.12700.12700.12700.1270-
Jun 21, 20240.12600.13700.12600.13700.13701,450
Jun 20, 20240.12300.12300.12300.12300.1230-
Jun 19, 20240.12950.12950.12950.12950.1295-
Jun 18, 20240.12950.12950.12950.12950.1295-
Jun 17, 20240.12950.12950.12950.12950.1295-
Jun 14, 20240.12950.12950.12950.12950.1295-
Jun 13, 20240.13150.13150.13000.13000.130010,000
Jun 12, 20240.13500.13500.13500.13500.1350-
Jun 11, 20240.13400.13400.13400.13400.1340-
Jun 10, 20240.14050.14050.14050.14050.1405-
Jun 7, 20240.13100.13100.13100.13100.1310-
Jun 6, 20240.13100.13100.13100.13100.1310-
Jun 5, 20240.13350.13350.13350.13350.1335-
Jun 4, 20240.13350.13350.13350.13350.1335-
Jun 3, 20240.13400.13400.13400.13400.1340-
May 31, 20240.13850.13850.13850.13850.1385-
May 30, 20240.13700.13700.13700.13700.1370-
May 29, 20240.13700.13700.13700.13700.1370-
May 28, 20240.13700.13700.13700.13700.1370-
May 27, 20240.13500.13500.13500.13500.1350-
May 24, 20240.13500.13500.13500.13500.1350-
May 23, 20240.12750.12750.12750.12750.1275-
May 22, 20240.13050.13050.13050.13050.1305-
May 21, 20240.12800.12800.12800.12800.1280-
May 20, 20240.13050.13050.12800.12800.1280-
May 17, 20240.13400.13400.13400.13400.1340-
May 16, 20240.13050.13050.13050.13050.1305-
May 15, 20240.13000.13050.13000.13050.13051,000
May 14, 20240.12800.12800.12800.12800.1280-
May 13, 20240.12800.12900.12800.12900.1290999
May 10, 20240.13500.13500.13500.13500.1350-
May 9, 20240.13550.13550.13100.13100.1310-
May 8, 20240.13550.13550.13550.13550.1355-
May 7, 20240.14000.14000.14000.14000.1400-
May 6, 20240.14100.14100.14100.14100.1410-
May 3, 20240.14200.14200.14200.14200.1420-
May 2, 20240.14800.14800.14800.14800.1480-
Apr 30, 20240.14750.14750.14750.14750.1475-
Apr 29, 20240.14600.14600.14600.14600.1460-
Apr 26, 20240.13850.13850.13850.13850.1385-
Apr 25, 20240.15150.15150.14700.14700.14705,000
Apr 24, 20240.14900.14900.14900.14900.1490-

Related Tickers

PILBF Pilbara Minerals Limited
0.9900
+6.45%
 
NGLOY Anglo American plc
14.40
+3.52%
 
ARA.TO Aclara Resources Inc.
0.7600
+4.11%
 
UURAF Ucore Rare Metals Inc.
1.2200
+0.83%
 
REEMF Rare Element Resources Ltd.
0.9000
-5.26%
 
LYC.AX Lynas Rare Earths Limited
8.29
+0.97%
 
BHP BHP Group Limited
49.28
+1.86%
 
RIO Rio Tinto Group
61.71
+2.51%
 
MP MP Materials Corp.
25.48
+11.31%