Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Berlin - Delayed Quote EUR

Adriatic Metals PLC (3FN.BE)

Compare
2.5000
-0.1600
(-6.02%)
At close: February 24 at 6:34:02 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 24, 20250.00000.00000.00002.50002.5000-
Feb 21, 20252.66002.66002.66002.66002.6600-
Feb 20, 20252.60002.60002.60002.60002.6000-
Feb 19, 20252.60002.60002.60002.60002.6000-
Feb 18, 20252.44002.44002.44002.44002.4400-
Feb 17, 20252.44002.46002.44002.44002.4400-
Feb 14, 20252.52002.52002.52002.52002.5200-
Feb 13, 20252.44002.46002.40002.46002.4600-
Feb 12, 20252.60002.60002.52002.52002.5200-
Feb 11, 20252.60002.60002.58002.58002.5800-
Feb 10, 20252.56002.58002.56002.58002.5800-
Feb 7, 20252.56002.56002.54002.54002.5400-
Feb 6, 20252.54002.56002.54002.56002.5600-
Feb 5, 20252.58002.58002.56002.58002.5800-
Feb 4, 20252.52002.52002.52002.52002.5200-
Feb 3, 20252.48002.48002.44002.44002.4400-
Jan 31, 20252.48002.48002.46002.48002.4800-
Jan 30, 20252.40002.40002.38002.40002.4000-
Jan 29, 20252.50002.50002.46002.46002.4600-
Jan 28, 20252.46002.46002.44002.44002.4400-
Jan 27, 20252.36002.36002.36002.36002.3600-
Jan 24, 20252.46002.46002.40002.40002.4000-
Jan 23, 20252.36002.40002.36002.40002.4000-
Jan 22, 20252.42002.44002.42002.42002.4200-
Jan 21, 20252.48002.50002.48002.50002.5000-
Jan 20, 20252.44002.44002.38002.38002.3800-
Jan 17, 20252.44002.46002.44002.46002.4600-
Jan 16, 20252.44002.44002.44002.44002.4400-
Jan 15, 20252.40002.40002.32002.36002.3600-
Jan 14, 20252.34002.34002.26002.26002.2600-
Jan 13, 20252.26002.26002.26002.26002.2600-
Jan 10, 20252.32002.32002.32002.32002.3200-
Jan 9, 20252.28002.28002.28002.28002.2800-
Jan 8, 20252.26002.26002.26002.26002.2600-
Jan 7, 20252.32002.32002.28002.28002.2800-
Jan 6, 20252.32002.32002.30002.30002.3000-
Jan 3, 20252.36002.36002.36002.36002.3600-
Jan 2, 20252.36002.38002.36002.38002.3800-
Dec 30, 20242.26002.26002.24002.24002.2400-
Dec 27, 20242.34002.36002.28002.30002.3000-
Dec 23, 20242.38002.38002.32002.32002.3200-
Dec 20, 20242.42002.42002.38002.40002.4000-
Dec 19, 20242.40002.42002.40002.42002.4200-
Dec 18, 20242.44002.44002.44002.44002.4400-
Dec 17, 20242.52002.52002.50002.50002.5000-
Dec 16, 20242.56002.56002.50002.52002.5200-
Dec 13, 20242.52002.52002.52002.52002.5200-
Dec 12, 20242.46002.52002.46002.52002.5200-
Dec 11, 20242.48002.48002.48002.48002.4800-
Dec 10, 20242.48002.48002.48002.48002.4800-
Dec 9, 20242.46002.46002.46002.46002.4600-
Dec 6, 20242.44002.44002.42002.42002.4200-
Dec 5, 20242.52002.52002.50002.50002.5000-
Dec 4, 20242.52002.52002.50002.50002.5000-
Dec 3, 20242.52002.52002.48002.48002.4800-
Dec 2, 20242.52002.52002.52002.52002.5200-
Nov 29, 20242.56002.56002.56002.56002.5600-
Nov 28, 20242.54002.54002.52002.52002.5200-
Nov 27, 20242.56002.56002.54002.54002.5400-
Nov 26, 20242.54002.54002.50002.52002.5200-
Nov 25, 20242.56002.56002.54002.54002.5400-
Nov 22, 20242.52002.52002.52002.52002.5200-
Nov 21, 20242.60002.62002.58002.58002.5800-
Nov 20, 20242.56002.56002.54002.54002.5400-
Nov 19, 20242.60002.60002.44002.44002.4400-
Nov 18, 20242.58002.58002.54002.56002.5600-
Nov 15, 20242.62002.62002.54002.54002.5400-
Nov 14, 20242.40002.40002.32002.32002.3200-
Nov 13, 20242.46002.46002.40002.40002.4000-
Nov 12, 20242.38002.38002.34002.34002.3400-
Nov 11, 20242.44002.44002.38002.40002.4000-
Nov 8, 20242.52002.52002.48002.48002.4800-
Nov 7, 20242.46002.46002.44002.44002.4400-
Nov 6, 20242.50002.50002.46002.48002.4800-
Nov 5, 20242.52002.52002.50002.50002.5000-
Nov 4, 20242.54002.54002.52002.52002.5200-
Nov 1, 20242.54002.56002.54002.54002.5400-
Oct 31, 20242.58002.58002.56002.58002.5800-
Oct 30, 20242.54002.54002.54002.54002.5400-
Oct 29, 20242.50002.50002.50002.50002.5000-
Oct 28, 20242.48002.48002.48002.48002.4800-
Oct 25, 20242.62002.62002.62002.62002.6200-
Oct 24, 20242.54002.54002.54002.54002.5400-
Oct 23, 20242.62002.62002.60002.60002.6000-
Oct 22, 20242.56002.56002.56002.56002.5600-
Oct 21, 20242.62002.64002.62002.62002.6200-
Oct 18, 20242.48002.48002.48002.48002.4800-
Oct 17, 20242.50002.52002.50002.52002.5200-
Oct 16, 20242.42002.42002.42002.42002.4200-
Oct 15, 20242.44002.44002.44002.44002.4400-
Oct 14, 20242.42002.48002.42002.48002.4800-
Oct 11, 20242.36002.36002.34002.34002.3400-
Oct 10, 20242.22002.22002.22002.22002.2200-
Oct 9, 20242.18002.18002.18002.18002.1800-
Oct 8, 20242.18002.24002.18002.24002.2400-
Oct 7, 20242.16002.16002.14002.14002.1400-
Oct 4, 20242.16002.16002.16002.16002.1600-
Oct 3, 20242.18002.18002.16002.16002.1600-
Oct 2, 20242.18002.22002.18002.20002.2000-
Oct 1, 20242.16002.24002.16002.24002.2400-
Sep 30, 20242.18002.18002.16002.18002.1800-
Sep 27, 20242.20002.22002.20002.22002.2200-
Sep 26, 20242.12002.18002.12002.12002.1200-
Sep 25, 20242.14002.16002.08002.16002.1600-
Sep 24, 20242.18002.26002.16002.26002.2600-
Sep 23, 20242.00002.14002.00002.14002.1400-
Sep 20, 20242.00002.00001.98001.98001.9800-
Sep 19, 20242.00002.00001.97001.97001.9700-
Sep 18, 20242.04002.06002.04002.06002.0600-
Sep 17, 20242.02002.02002.02002.02002.0200-
Sep 16, 20241.98001.98001.96001.96001.9600-
Sep 13, 20241.97001.97001.95001.95001.9500-
Sep 12, 20241.81001.92001.81001.91001.9100-
Sep 11, 20241.74001.75001.74001.75001.7500-
Sep 10, 20241.62001.62001.60001.62001.6200-
Sep 9, 20241.62001.63001.60001.62001.6200-
Sep 6, 20241.69001.70001.67001.68001.6800-
Sep 5, 20241.65001.71001.63001.71001.7100-
Sep 4, 20241.66001.70001.64001.70001.7000-
Sep 3, 20241.76001.77001.75001.76001.7600-
Sep 2, 20241.77001.78001.77001.78001.7800-
Aug 30, 20241.83001.83001.82001.82001.8200-
Aug 29, 20241.78001.79001.74001.79001.7900590
Aug 28, 20241.79001.79001.79001.79001.7900-
Aug 27, 20241.83001.84001.83001.84001.8400-
Aug 26, 20241.85001.86001.85001.85001.8500-
Aug 23, 20241.89001.95001.89001.91001.9100-
Aug 22, 20241.97001.97001.97001.97001.9700-
Aug 21, 20242.04002.04002.00002.00002.0000-
Aug 20, 20241.94001.96001.93001.96001.9600-
Aug 19, 20241.82001.83001.82001.83001.8300-
Aug 16, 20241.74001.75001.70001.75001.7500-
Aug 15, 20241.57001.57001.57001.57001.5700-
Aug 14, 20241.61001.61001.60001.60001.6000-
Aug 13, 20241.63001.64001.63001.63001.6300-
Aug 12, 20241.68001.69001.68001.69001.6900-
Aug 9, 20241.61001.61001.60001.60001.6000-
Aug 8, 20241.55001.59001.55001.57001.5700-
Aug 7, 20241.73001.73001.54001.61001.6100-
Aug 6, 20241.76001.79001.76001.79001.7900-
Aug 5, 20241.76001.76001.74001.74001.7400-
Aug 2, 20241.86001.88001.84001.84001.8400-
Aug 1, 20241.93001.96001.91001.91001.9100-
Jul 31, 20241.93001.95001.93001.95001.9500-
Jul 30, 20241.90001.90001.86001.88001.8800-
Jul 29, 20241.91001.93001.81001.91001.91002,500
Jul 26, 20241.93001.94001.93001.93001.9300-
Jul 25, 20241.93001.95001.92001.95001.9500-
Jul 24, 20241.99001.99001.99001.99001.9900-
Jul 23, 20241.95001.95001.95001.95001.9500-
Jul 22, 20241.97001.97001.94001.94001.9400-
Jul 19, 20242.00002.02002.00002.02002.0200-
Jul 18, 20242.04002.04002.02002.02002.0200-
Jul 17, 20242.02002.04002.02002.04002.0400-
Jul 16, 20241.99002.08001.95001.95001.9500-
Jul 15, 20242.22002.28002.22002.26002.2600-
Jul 12, 20242.36002.36002.36002.36002.3600-
Jul 11, 20242.36002.36002.36002.36002.3600-
Jul 10, 20242.32002.34002.32002.34002.3400-
Jul 9, 20242.30002.32002.30002.30002.3000-
Jul 8, 20242.28002.28002.28002.28002.2800-
Jul 5, 20242.30002.34002.30002.34002.3400-
Jul 4, 20242.36002.44002.36002.42002.4200-
Jul 3, 20242.34002.36002.34002.34002.3400-
Jul 2, 20242.34002.38002.34002.38002.3800-
Jul 1, 20242.38002.38002.38002.38002.3800-
Jun 28, 20242.40002.44002.40002.44002.4400-
Jun 27, 20242.44002.46002.44002.46002.4600-
Jun 26, 20242.48002.54002.48002.54002.5400-
Jun 25, 20242.48002.50002.48002.50002.5000-
Jun 24, 20242.46002.48002.46002.48002.4800-
Jun 21, 20242.48002.54002.48002.54002.5400-
Jun 20, 20242.46002.48002.46002.46002.4600-
Jun 19, 20242.46002.48002.46002.48002.4800-
Jun 18, 20242.44002.44002.42002.42002.4200-
Jun 17, 20242.40002.46002.40002.46002.4600-
Jun 14, 20242.40002.40002.40002.40002.4000-
Jun 13, 20242.42002.44002.42002.44002.4400-
Jun 12, 20242.40002.42002.38002.38002.3800-
Jun 11, 20242.42002.44002.42002.42002.4200-
Jun 10, 20242.48002.50002.44002.44002.4400-
Jun 7, 20242.40002.46002.40002.46002.4600-
Jun 6, 20242.28002.38002.28002.36002.3600-
Jun 5, 20242.32002.38002.32002.38002.3800-
Jun 4, 20242.42002.44002.42002.44002.4400-
Jun 3, 20242.50002.50002.50002.50002.5000-
May 31, 20242.52002.52002.50002.52002.5200-
May 30, 20242.48002.54002.48002.52002.5200-
May 29, 20242.52002.62002.52002.58002.5800-
May 28, 20242.76002.76002.76002.76002.7600-
May 27, 20242.76002.76002.76002.76002.7600-
May 24, 20242.68002.76002.64002.76002.7600-
May 23, 20242.80002.80002.78002.78002.7800-
May 22, 20242.86002.96002.84002.84002.8400-
May 21, 20242.96003.00002.94003.00003.0000-
May 20, 20242.92002.92002.88002.92002.9200700
May 17, 20242.82002.82002.82002.82002.8200-
May 16, 20242.84002.96002.82002.84002.84002,500
May 15, 20242.82002.88002.80002.84002.8400-
May 14, 20242.80002.80002.78002.78002.7800-
May 13, 20242.82002.82002.82002.82002.8200-
May 10, 20242.78002.80002.78002.80002.8000-
May 9, 20242.70002.72002.70002.72002.7200-
May 8, 20242.72002.72002.70002.72002.7200-
May 7, 20242.76002.76002.76002.76002.7600-
May 6, 20242.76002.76002.72002.74002.7400-
May 3, 20242.76002.76002.76002.76002.7600-
May 2, 20242.84002.84002.84002.84002.8400-
Apr 30, 20242.76002.78002.76002.78002.7800-
Apr 29, 20242.80002.80002.76002.78002.7800-
Apr 26, 20242.64002.68002.64002.66002.6600-
Apr 25, 20242.66002.68002.64002.68002.6800-
Apr 24, 20242.58002.66002.56002.66002.6600-
Apr 23, 20242.68002.68002.66002.68002.6800-
Apr 22, 20242.72002.78002.68002.72002.7200-
Apr 19, 20242.58002.78002.58002.66002.6600-
Apr 18, 20242.54002.58002.50002.58002.5800-
Apr 17, 20242.60002.68002.60002.60002.6000-
Apr 16, 20242.50002.50002.50002.50002.5000-
Apr 15, 20242.56002.58002.54002.54002.5400-
Apr 12, 20242.56002.58002.56002.58002.5800-
Apr 11, 20242.48002.48002.48002.48002.4800-
Apr 10, 20242.52002.54002.52002.54002.5400-
Apr 9, 20242.52002.56002.52002.54002.5400-
Apr 8, 20242.52002.52002.52002.52002.5200-
Apr 5, 20242.42002.44002.40002.44002.4400-
Apr 4, 20242.42002.44002.42002.44002.4400-
Apr 3, 20242.40002.44002.40002.44002.4400-
Apr 2, 20242.40002.40002.38002.40002.4000-
Mar 28, 20242.38002.40002.38002.40002.4000-
Mar 27, 20242.38002.40002.38002.40002.4000-
Mar 26, 20242.34002.34002.34002.34002.3400-
Mar 25, 20242.36002.36002.36002.36002.3600-
Mar 22, 20242.36002.42002.36002.42002.4200-
Mar 21, 20242.36002.40002.34002.40002.4000-
Mar 20, 20242.26002.26002.26002.26002.2600-
Mar 19, 20242.24002.24002.24002.24002.2400-
Mar 18, 20242.24002.24002.24002.24002.2400-
Mar 15, 20242.22002.24002.22002.22002.2200-
Mar 14, 20242.26002.26002.24002.26002.2600-
Mar 13, 20242.18002.18002.16002.18002.1800-
Mar 12, 20242.18002.18002.18002.18002.1800-
Mar 11, 20242.12002.14002.10002.14002.1400-
Mar 8, 20242.16002.16002.14002.14002.1400-
Mar 7, 20242.06002.08002.06002.08002.0800-
Mar 6, 20242.00002.04002.00002.04002.0400-
Mar 5, 20242.02002.02002.00002.02002.0200-
Mar 4, 20241.95001.95001.95001.95001.9500-
Mar 1, 20241.96002.04001.96002.04002.0400-
Feb 29, 20242.04002.10002.04002.10002.1000-
Feb 28, 20241.96001.96001.95001.95001.9500-
Feb 27, 20241.94001.94001.94001.94001.9400-
Feb 26, 20241.90001.90001.90001.90001.9000-

Related Tickers

IYAA.SG Ivanhoe Mines Ltd
9.83
-12.46%
 
AWX.V ArcWest Exploration Inc.
0.0950
-20.83%
 
JMS.AX Jupiter Mines Limited
0.1600
+3.23%
 
AFM.V Alphamin Resources Corp.
0.7600
-2.56%