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

Infinity Lithium Corporation Limited (3PM.F)

Compare
0.0104
+0.0014
+(15.56%)
At close: April 4 at 10:05:30 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.01040.01040.01040.01040.010420,000
Apr 3, 20250.01160.01380.00900.00900.009080,000
Apr 2, 20250.01160.01160.01160.01160.0116-
Apr 1, 20250.01280.01280.01280.01280.0128-
Mar 31, 20250.01140.01140.01140.01140.0114-
Mar 28, 20250.01000.01000.01000.01000.0100-
Mar 27, 20250.00980.00980.00980.00980.0098-
Mar 26, 20250.01080.01080.01080.01080.0108-
Mar 25, 20250.01100.01100.01060.01060.010632,500
Mar 24, 20250.01180.01400.01180.01400.014050,000
Mar 21, 20250.01100.01100.01100.01100.0110-
Mar 20, 20250.01060.01060.01060.01060.0106-
Mar 19, 20250.01160.01160.01160.01160.0116-
Mar 18, 20250.01140.01140.01140.01140.0114-
Mar 17, 20250.00980.00980.00980.00980.0098-
Mar 14, 20250.01060.01060.01060.01060.010689,999
Mar 13, 20250.01400.01400.01400.01400.014037,142
Mar 12, 20250.01400.01400.01400.01400.0140-
Mar 11, 20250.01400.01400.01400.01400.0140-
Mar 10, 20250.01400.01400.01400.01400.0140-
Mar 7, 20250.01400.01400.01400.01400.0140-
Mar 6, 20250.01240.01240.01240.01240.012450,000
Mar 5, 20250.01280.01280.01280.01280.0128-
Mar 4, 20250.01260.01260.01260.01260.0126-
Mar 3, 20250.01340.01340.01340.01340.0134-
Feb 28, 20250.01340.01340.01340.01340.0134-
Feb 27, 20250.01280.01800.01280.01800.018010,000
Feb 26, 20250.01360.01360.01360.01360.0136-
Feb 25, 20250.01340.01880.01340.01880.018815,000
Feb 24, 20250.01300.01300.01300.01300.0130-
Feb 21, 20250.01320.01320.01320.01320.0132-
Feb 20, 20250.01260.01900.01260.01900.0190117,832
Feb 19, 20250.01400.01400.01400.01400.0140-
Feb 18, 20250.01460.01460.01460.01460.0146-
Feb 17, 20250.01300.01300.01300.01300.0130-
Feb 14, 20250.01320.01320.01320.01320.0132-
Feb 13, 20250.01300.01300.01300.01300.0130-
Feb 12, 20250.01500.01500.01500.01500.0150-
Feb 11, 20250.01440.01440.01440.01440.0144-
Feb 10, 20250.01480.01480.01480.01480.0148-
Feb 7, 20250.01440.01440.01440.01440.0144-
Feb 6, 20250.01440.01440.01440.01440.0144-
Feb 5, 20250.01480.01480.01480.01480.0148-
Feb 4, 20250.01500.01500.01500.01500.0150-
Feb 3, 20250.01420.01420.01420.01420.0142-
Jan 31, 20250.01480.01480.01480.01480.0148-
Jan 30, 20250.01460.01460.01460.01460.0146-
Jan 29, 20250.01320.01320.01320.01320.0132-
Jan 28, 20250.01540.01540.01540.01540.0154-
Jan 27, 20250.01540.01540.01540.01540.015410,000
Jan 24, 20250.01580.01580.01580.01580.0158-
Jan 23, 20250.01420.01420.01420.01420.0142-
Jan 22, 20250.01500.01500.01500.01500.0150-
Jan 21, 20250.01560.01640.01560.01640.0164951
Jan 20, 20250.01380.01940.01380.01940.019450,000
Jan 17, 20250.01380.01380.01380.01380.0138-
Jan 16, 20250.01500.01500.01500.01500.0150-
Jan 15, 20250.01500.01500.01500.01500.0150-
Jan 14, 20250.01500.01500.01500.01500.0150-
Jan 13, 20250.01500.01900.01500.01900.019020,000
Jan 10, 20250.01520.01520.01520.01520.0152-
Jan 9, 20250.01560.01560.01560.01560.0156-
Jan 8, 20250.01500.01500.01500.01500.0150-
Jan 7, 20250.01500.01500.01500.01500.0150-
Jan 6, 20250.01480.01480.01480.01480.0148-
Jan 3, 20250.01540.01860.01540.01860.0186137,821
Jan 2, 20250.01460.01460.01460.01460.0146-
Dec 30, 20240.01340.01380.01340.01380.013810,000
Dec 27, 20240.01400.01920.01400.01740.017493,000
Dec 23, 20240.01500.01500.01500.01500.0150-
Dec 20, 20240.01280.01800.01280.01680.016872,500
Dec 19, 20240.01300.01720.01300.01720.01725,000
Dec 18, 20240.01320.01320.01320.01320.0132-
Dec 17, 20240.01280.01280.01280.01280.0128-
Dec 16, 20240.01300.01300.01300.01300.0130-
Dec 13, 20240.01320.01320.01320.01320.0132-
Dec 12, 20240.01300.01700.01300.01700.01706,172
Dec 11, 20240.01300.01800.01300.01800.0180180,000
Dec 10, 20240.01660.01660.01660.01660.0166-
Dec 9, 20240.01540.01540.01540.01540.0154-
Dec 6, 20240.01600.02120.01600.02120.021215,000
Dec 5, 20240.01600.02140.01600.02140.021495,000
Dec 4, 20240.01700.01700.01700.01700.0170-
Dec 3, 20240.02000.02100.02000.02000.0200347,206
Dec 2, 20240.02040.02040.02040.02040.02041,000
Nov 29, 20240.02000.02000.02000.02000.0200-
Nov 28, 20240.01660.02000.01660.02000.020030,000
Nov 27, 20240.01580.01580.01580.01580.0158-
Nov 26, 20240.01620.01620.01620.01620.0162-
Nov 25, 20240.01480.01800.01480.01800.01808,000
Nov 22, 20240.01660.01800.01660.01800.01802,000
Nov 21, 20240.01760.01760.01760.01760.0176-
Nov 20, 20240.01620.01620.01620.01620.0162-
Nov 19, 20240.01620.01620.01620.01620.0162-
Nov 18, 20240.01520.02400.01520.02400.024050,000
Nov 15, 20240.01720.01720.01720.01720.0172-
Nov 14, 20240.01520.02360.01520.02360.023663,720
Nov 13, 20240.01660.02400.01660.02400.02403,000
Nov 12, 20240.02220.02220.02220.02220.022218,018
Nov 11, 20240.01760.01760.01760.01760.0176-
Nov 8, 20240.01700.01700.01700.01700.0170-
Nov 7, 20240.01620.02380.01620.02380.023850,000
Nov 6, 20240.01800.01800.01800.01800.0180-
Nov 5, 20240.01640.01640.01640.01640.0164-
Nov 4, 20240.01500.01500.01500.01500.0150-
Nov 1, 20240.01480.01480.01480.01480.0148-
Oct 31, 20240.01580.01580.01580.01580.0158-
Oct 30, 20240.01500.01500.01500.01500.0150-
Oct 29, 20240.01700.01700.01700.01700.0170-
Oct 28, 20240.01940.01940.01940.01940.0194-
Oct 25, 20240.02040.02040.02040.02040.0204-
Oct 24, 20240.01620.01620.01620.01620.0162-
Oct 23, 20240.01680.01680.01680.01680.0168-
Oct 22, 20240.01660.01660.01660.01660.0166-
Oct 21, 20240.01720.01720.01720.01720.0172-
Oct 18, 20240.01720.03000.01720.03000.030050,000
Oct 17, 20240.01660.01660.01660.01660.0166-
Oct 16, 20240.01660.01660.01660.01660.0166-
Oct 15, 20240.01720.01720.01720.01720.0172-
Oct 14, 20240.01720.01720.01720.01720.0172-
Oct 11, 20240.01860.01860.01860.01860.0186-
Oct 10, 20240.02000.02000.02000.02000.0200-
Oct 9, 20240.01900.01900.01900.01900.0190-
Oct 8, 20240.01500.01500.01500.01500.0150-
Oct 7, 20240.01680.01680.01680.01680.0168-
Oct 4, 20240.01400.01400.01400.01400.0140-
Oct 3, 20240.01400.01400.01400.01400.0140-
Oct 2, 20240.01400.01400.01400.01400.0140-
Oct 1, 20240.01400.01400.01400.01400.0140-
Sep 30, 20240.01400.01400.01400.01400.0140-
Sep 27, 20240.01400.02800.01400.02800.028030,000
Sep 26, 20240.02200.02200.02200.02200.022022,727
Sep 25, 20240.01400.01400.01400.01400.0140-
Sep 24, 20240.01400.01400.01400.01400.0140-
Sep 23, 20240.02200.02480.02200.02480.0248115,000
Sep 20, 20240.01460.02200.01460.02200.02205,000
Sep 19, 20240.02000.02000.02000.02000.0200-
Sep 18, 20240.01400.03000.01400.01720.017259,000
Sep 17, 20240.01440.01440.01440.01440.0144-
Sep 16, 20240.01400.01400.01400.01400.0140-
Sep 13, 20240.01380.01380.01380.01380.0138-
Sep 12, 20240.02000.02320.02000.02320.023250,000
Sep 11, 20240.02000.02000.02000.02000.0200-
Sep 10, 20240.01200.01200.01200.01200.0120-
Sep 9, 20240.01480.02580.01480.02580.02583,000
Sep 6, 20240.01380.01380.01380.01380.0138-
Sep 5, 20240.01500.02580.01500.02580.025835,000
Sep 4, 20240.02400.02400.02400.02400.024015,000
Sep 3, 20240.02400.02400.02400.02400.0240-
Sep 2, 20240.02400.02400.02400.02400.0240-
Aug 30, 20240.02400.02860.02400.02860.028675,000
Aug 29, 20240.01820.01820.01820.01820.0182-
Aug 28, 20240.01700.01700.01700.01700.0170-
Aug 27, 20240.02180.02180.02180.02180.0218-
Aug 26, 20240.02160.02160.02160.02160.0216-
Aug 23, 20240.02280.02280.02280.02280.0228-
Aug 22, 20240.02220.02220.02220.02220.0222-
Aug 21, 20240.02220.02220.02220.02220.0222-
Aug 20, 20240.02240.02240.02240.02240.0224-
Aug 19, 20240.02280.02280.02280.02280.0228-
Aug 16, 20240.02280.02280.02280.02280.0228-
Aug 15, 20240.02200.02200.02200.02200.0220-
Aug 14, 20240.02400.02400.02400.02400.0240-
Aug 13, 20240.02220.02220.02220.02220.0222-
Aug 12, 20240.02100.03320.02100.03320.033241,600
Aug 9, 20240.02460.02460.02460.02460.0246-
Aug 8, 20240.02260.03460.02260.03460.0346123,264
Aug 7, 20240.02260.02260.02260.02260.0226-
Aug 6, 20240.02000.02000.02000.02000.0200-
Aug 5, 20240.02000.03800.02000.03800.0380100,000
Aug 2, 20240.02280.02280.02280.02280.0228-
Aug 1, 20240.02220.02220.02220.02220.0222-
Jul 31, 20240.02200.02200.02200.02200.0220-
Jul 30, 20240.02220.02220.02220.02220.0222-
Jul 29, 20240.02400.02400.02400.02400.0240-
Jul 26, 20240.02480.02480.02480.02480.0248-
Jul 25, 20240.02460.02460.02460.02460.0246-
Jul 24, 20240.02480.03720.02480.03720.037250,000
Jul 23, 20240.02480.02480.02480.02480.0248-
Jul 22, 20240.02620.03800.02620.03800.038040,322
Jul 19, 20240.02580.03040.02580.03040.03045,000
Jul 18, 20240.02580.02580.02580.02580.0258-
Jul 17, 20240.02780.02780.02780.02780.0278-
Jul 16, 20240.02780.02780.02780.02780.0278-
Jul 15, 20240.02800.02800.02800.02800.0280-
Jul 12, 20240.02680.02680.02680.02680.0268-
Jul 11, 20240.02680.02680.02680.02680.0268-
Jul 10, 20240.02560.02560.02560.02560.0256-
Jul 9, 20240.02420.02420.02420.02420.0242-
Jul 8, 20240.02700.03640.02700.03640.036410,000
Jul 5, 20240.02420.02420.02420.02420.0242-
Jul 4, 20240.02500.02500.02500.02500.0250-
Jul 3, 20240.02420.02420.02420.02420.0242-
Jul 2, 20240.02420.03700.02420.03700.037035,000
Jul 1, 20240.02360.02360.02360.02360.0236-
Jun 28, 20240.02480.02480.02480.02480.0248-
Jun 27, 20240.02360.02360.02360.02360.0236-
Jun 26, 20240.02440.02440.02440.02440.0244-
Jun 25, 20240.02480.02480.02480.02480.0248-
Jun 24, 20240.02540.02540.02540.02540.0254-
Jun 21, 20240.02620.03860.02620.03860.038655,000
Jun 20, 20240.02540.02540.02540.02540.0254-
Jun 19, 20240.02540.02540.02540.02540.0254-
Jun 18, 20240.02660.02660.02660.02660.0266-
Jun 17, 20240.02460.02500.02460.02500.0250163,330
Jun 14, 20240.02460.02460.02460.02460.0246-
Jun 13, 20240.02320.03740.02320.03500.0350350,000
Jun 12, 20240.02400.02400.02400.02400.0240-
Jun 11, 20240.02440.03680.02440.03680.036821,014
Jun 10, 20240.03000.03000.03000.03000.0300-
Jun 7, 20240.03000.03000.03000.03000.0300-
Jun 6, 20240.03000.03000.03000.03000.0300-
Jun 5, 20240.03000.03000.03000.03000.0300-
Jun 4, 20240.03000.03000.03000.03000.0300-
Jun 3, 20240.03000.03020.03000.03020.03026,000
May 31, 20240.03000.03000.03000.03000.0300-
May 30, 20240.03000.03760.03000.03760.037670,000
May 29, 20240.03000.03000.03000.03000.0300-
May 28, 20240.03000.03000.03000.03000.0300-
May 27, 20240.03000.03000.03000.03000.0300-
May 24, 20240.03000.03000.03000.03000.0300-
May 23, 20240.03000.03000.03000.03000.0300-
May 22, 20240.03000.03000.03000.03000.0300-
May 21, 20240.03000.03000.03000.03000.0300-
May 20, 20240.03000.03000.03000.03000.0300-
May 17, 20240.03000.03000.03000.03000.0300-
May 16, 20240.03200.03200.03200.03200.0320-
May 15, 20240.02800.03900.02800.03900.039040,000
May 14, 20240.02620.03940.02620.03940.03947,500
May 13, 20240.02440.03740.02440.03720.0372107,500
May 10, 20240.02500.03720.02500.03720.03721,000
May 9, 20240.02800.02800.02800.02800.0280-
May 8, 20240.02620.02620.02620.02620.0262-
May 7, 20240.03300.03300.03300.03300.03306,272
May 6, 20240.03300.03680.03300.03680.036850,000
May 3, 20240.03300.03300.03300.03300.0330-
May 2, 20240.02540.02540.02540.02540.0254-
Apr 30, 20240.02660.02660.02660.02660.0266-
Apr 29, 20240.02440.02440.02440.02440.0244-
Apr 26, 20240.02300.02300.02300.02300.0230-
Apr 25, 20240.02600.02600.02600.02600.0260-
Apr 24, 20240.02660.02660.02660.02660.0266-
Apr 23, 20240.02700.03960.02700.03960.039620,000
Apr 22, 20240.02820.02820.02820.02820.0282-
Apr 19, 20240.02860.02860.02860.02860.0286-
Apr 18, 20240.03400.03400.03400.03400.0340-
Apr 17, 20240.03400.03400.03400.03400.0340-
Apr 16, 20240.03600.03600.03600.03600.0360-
Apr 15, 20240.03600.03600.03600.03600.0360-
Apr 12, 20240.03600.03600.03600.03600.0360-
Apr 11, 20240.03600.03600.03600.03600.0360-
Apr 10, 20240.03600.04080.03600.04080.040810,000
Apr 9, 20240.03220.03220.03220.03220.0322-
Apr 8, 20240.03260.04800.03260.04800.048035,000
Apr 5, 20240.03560.03600.03560.03600.036080,000
Apr 4, 20240.03140.04280.03140.04280.042852,690

Related Tickers

ALI.F Almonty Industries Inc.
1.2800
-7.91%
 
FMK.F EcoGraf Limited
0.1700
+0.29%
 
AII.TO Almonty Industries Inc.
2.0000
-9.50%
 
BHP BHP Group Limited
42.07
-9.49%
 
LAC Lithium Americas Corp.
2.5600
-5.19%
 
VALE Vale S.A.
9.08
-6.68%