Frankfurt - Delayed Quote EUR

Pensana Plc (48W.F)

0.3930
-0.0140
(-3.44%)
As of 3:29:01 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20250.39800.40200.39300.39300.393027,501
Apr 22, 20250.38900.40700.38900.40700.4070-
Apr 17, 20250.41000.42000.40300.40300.4030-
Apr 16, 20250.40100.45600.40100.45600.456027,501
Apr 15, 20250.42100.43500.41400.42300.4230-
Apr 14, 20250.36300.44500.36300.44500.44501,200
Apr 11, 20250.36200.42000.36200.38500.385012,000
Apr 10, 20250.36800.44000.36800.40200.402021,750
Apr 9, 20250.31100.34000.31000.34000.3400-
Apr 8, 20250.30600.32700.30600.31600.3160-
Apr 7, 20250.28100.30800.27100.30800.3080-
Apr 4, 20250.25900.30200.25900.30200.30203,000
Apr 3, 20250.25500.26500.25500.26500.2650-
Apr 2, 20250.32300.32300.26100.28500.285036,850
Apr 1, 20250.25200.26300.25200.26200.2620-
Mar 31, 20250.26200.29600.26200.27500.27504,220
Mar 28, 20250.28000.28500.26600.26600.26603,500
Mar 27, 20250.27900.28600.27900.28600.2860-
Mar 26, 20250.28500.33000.27000.27000.27003,200
Mar 25, 20250.29900.29900.29900.29900.2990-
Mar 24, 20250.29300.33100.29300.29900.299074,643
Mar 21, 20250.31800.33200.31800.33200.3320-
Mar 20, 20250.34100.34700.33000.33000.3300-
Mar 19, 20250.39200.39200.36300.36300.3630-
Mar 18, 20250.36900.44800.35000.44800.448022,500
Mar 17, 20250.22600.36000.22600.36000.36006,000
Mar 14, 20250.22000.23900.21200.23900.23902,000
Mar 13, 20250.19600.19600.19600.19600.1960-
Mar 12, 20250.19250.20000.19250.19600.1960-
Mar 11, 20250.20900.21800.19850.19950.199510,328
Mar 10, 20250.23000.23000.21400.21400.214010,000
Mar 7, 20250.22100.22500.22100.22500.2250-
Mar 6, 20250.21700.22800.21700.22800.2280-
Mar 5, 20250.22900.24000.21600.24000.24006,000
Mar 4, 20250.23000.23500.23000.23500.235026,312
Mar 3, 20250.23600.24700.23600.24000.2400-
Feb 28, 20250.24000.24000.23300.23300.2330-
Feb 27, 20250.22400.23900.22400.23900.2390-
Feb 26, 20250.25100.25100.25100.25100.25103,984
Feb 25, 20250.26700.26700.26000.26000.26005,000
Feb 24, 20250.27100.27600.27100.27400.2740-
Feb 21, 20250.26100.27200.26100.26400.2640-
Feb 20, 20250.26100.26900.26100.26900.2690-
Feb 19, 20250.27100.27300.26700.26700.2670-
Feb 18, 20250.27500.28400.27300.27900.2790-
Feb 17, 20250.28600.28600.27600.27600.27601,870
Feb 14, 20250.26300.27000.26300.27000.2700-
Feb 13, 20250.27400.28300.27400.28100.2810-
Feb 12, 20250.30700.30700.29100.29500.2950-
Feb 11, 20250.29300.29300.28300.28400.2840-
Feb 10, 20250.28100.31700.28100.31700.317015,000
Feb 7, 20250.30000.32600.29000.32600.32606,400
Feb 6, 20250.29700.31900.29200.29700.29701,800
Feb 5, 20250.28900.29400.28900.29100.2910-
Feb 4, 20250.29500.29500.29100.29100.2910-
Feb 3, 20250.30900.30900.29100.29100.2910-
Jan 31, 20250.28400.30100.28400.29700.2970-
Jan 30, 20250.30600.30600.29400.29400.2940-
Jan 29, 20250.31300.32300.30700.30700.3070-
Jan 28, 20250.31800.34300.30500.31900.319015,157
Jan 27, 20250.33600.34500.30600.30600.3060-
Jan 24, 20250.32100.35400.32100.34000.34006,000
Jan 23, 20250.28200.31900.28100.31900.3190-
Jan 22, 20250.27100.28100.26900.28100.2810-
Jan 21, 20250.26800.28000.26800.28000.2800-
Jan 20, 20250.28700.28700.28400.28400.2840-
Jan 17, 20250.29100.29100.27400.27500.2750-
Jan 16, 20250.29100.29100.29100.29100.2910-
Jan 15, 20250.29400.29400.28000.28100.2810-
Jan 14, 20250.29400.30600.28600.28600.2860-
Jan 13, 20250.30500.33200.29400.33200.332013,398
Jan 10, 20250.30500.31300.29500.30800.3080-
Jan 9, 20250.28600.30800.28600.30800.3080-
Jan 8, 20250.28700.31000.28700.31000.3100-
Jan 7, 20250.28700.29700.28600.28800.2880-
Jan 6, 20250.28800.29600.28600.29600.2960-
Jan 3, 20250.27900.29300.27900.29300.2930-
Jan 2, 20250.27100.29900.26900.27900.279010,000
Dec 30, 20240.26700.26900.26000.26000.26005,000
Dec 27, 20240.27100.27800.26800.26800.2680-
Dec 23, 20240.27300.27800.27300.27800.2780-
Dec 20, 20240.28600.30600.25000.30600.30604,500
Dec 19, 20240.30100.30600.29200.29200.2920-
Dec 18, 20240.30800.31700.30800.31700.3170-
Dec 17, 20240.30600.32000.30600.31100.3110-
Dec 16, 20240.29300.31600.29300.31600.3160-
Dec 13, 20240.29300.30300.29200.30300.3030-
Dec 12, 20240.29200.30000.29200.30000.3000-
Dec 11, 20240.30100.30100.29400.29400.2940-
Dec 10, 20240.29300.30400.29300.30400.3040-
Dec 9, 20240.28500.30100.28500.30100.3010-
Dec 6, 20240.29600.29800.29200.29200.2920-
Dec 5, 20240.29600.31500.29600.29700.2970-
Dec 4, 20240.30500.30800.27100.30800.3080-
Dec 3, 20240.30700.31800.30700.31600.3160-
Dec 2, 20240.27600.34300.27600.33900.339012,644
Nov 29, 20240.31100.31100.30500.30500.3050-
Nov 28, 20240.31400.31500.31300.31300.3130-
Nov 27, 20240.36200.36200.34500.34500.3450-
Nov 26, 20240.36000.37100.36000.37100.3710-
Nov 25, 20240.36200.37300.36200.37300.3730-
Nov 22, 20240.34600.36000.34600.36000.3600-
Nov 21, 20240.33900.35100.33900.35100.3510-
Nov 20, 20240.32700.37400.32700.37400.374021,000
Nov 19, 20240.31400.33000.31400.33000.3300-
Nov 18, 20240.31500.32200.31300.32200.3220-
Nov 15, 20240.31100.33600.31100.33600.336010,000
Nov 14, 20240.30300.31900.30300.31900.3190-
Nov 13, 20240.32300.32300.32300.32300.3230-
Nov 12, 20240.30400.32300.30400.32300.32305,780
Nov 11, 20240.27900.32200.27900.32200.322010,238
Nov 8, 20240.28500.28500.28500.28500.2850-
Nov 7, 20240.28300.28500.27400.28500.2850-
Nov 6, 20240.27900.27900.27300.27300.2730-
Nov 5, 20240.27300.28300.26000.28300.2830-
Nov 4, 20240.26800.27900.26800.27900.2790-
Nov 1, 20240.27500.27500.24600.25600.25601,150
Oct 31, 20240.23600.26100.23600.24600.246010,000
Oct 30, 20240.23500.25200.23500.23700.23701,500
Oct 29, 20240.22900.23300.22800.23300.2330-
Oct 28, 20240.23000.23000.23000.23000.23003,000
Oct 25, 20240.22400.22400.22400.22400.2240-
Oct 24, 20240.22300.22600.21800.22400.2240-
Oct 23, 20240.23800.23800.22700.23100.2310-
Oct 22, 20240.26500.26800.24700.24700.2470-
Oct 21, 20240.28700.28700.27200.27200.2720-
Oct 18, 20240.29000.29000.29000.29000.290015,000
Oct 17, 20240.27400.27400.27400.27400.2740-
Oct 16, 20240.27400.27400.27400.27400.2740-
Oct 15, 20240.27400.27400.27400.27400.2740-
Oct 14, 20240.28900.28900.28900.28900.2890-
Oct 11, 20240.28900.28900.28900.28900.2890-
Oct 10, 20240.28900.28900.28900.28900.28902,500
Oct 9, 20240.28400.28400.28400.28400.2840-
Oct 8, 20240.28400.28400.28400.28400.28404,000
Oct 7, 20240.26700.27300.26700.27200.2720-
Oct 4, 20240.26400.27100.26000.27100.2710-
Oct 3, 20240.26600.26600.26600.26600.2660-
Oct 2, 20240.30400.30400.30400.30400.30404,000
Oct 1, 20240.27400.28500.27300.28500.2850-
Sep 30, 20240.29200.29200.27000.27000.27003,200
Sep 27, 20240.29200.29200.27700.27700.27705,000
Sep 26, 20240.30000.30000.28000.28000.280035,070
Sep 25, 20240.23200.30900.23200.28400.284012,233
Sep 24, 20240.21200.22100.21000.21000.2100-
Sep 23, 20240.19950.21000.19450.21000.2100-
Sep 20, 20240.18900.19450.18900.18900.1890-
Sep 19, 20240.17000.17500.15900.17500.1750-
Sep 18, 20240.17500.17650.15250.17650.1765-
Sep 17, 20240.16700.17550.15850.17550.1755-
Sep 16, 20240.16800.17550.16550.16550.1655-
Sep 13, 20240.16850.18000.16000.16000.1600812
Sep 12, 20240.16150.16150.15800.15800.1580-
Sep 11, 20240.16300.16300.15950.15950.1595-
Sep 10, 20240.16500.16550.15400.16550.1655-
Sep 9, 20240.17150.17150.15350.16350.16358,000
Sep 6, 20240.16150.16300.15800.15800.158023,800
Sep 5, 20240.15900.16350.15850.16350.1635-
Sep 4, 20240.15850.16400.15850.16100.1610-
Sep 3, 20240.16800.18250.16000.16800.16803,200
Sep 2, 20240.16600.17200.16200.17000.1700521
Aug 30, 20240.17150.18450.16450.16850.16855,500
Aug 29, 20240.18000.19000.17050.19000.19006,100
Aug 28, 20240.16750.17900.16750.17550.1755-
Aug 27, 20240.16500.19000.15250.19000.190045,000
Aug 26, 20240.16450.16450.16200.16200.1620-
Aug 23, 20240.16000.18000.16000.16900.169016,680
Aug 22, 20240.16800.16800.16400.16400.1640-
Aug 21, 20240.15700.15750.15700.15750.1575-
Aug 20, 20240.15900.15950.15850.15950.1595-
Aug 19, 20240.15550.16100.15550.16100.1610-
Aug 16, 20240.14750.15950.14750.15950.1595-
Aug 15, 20240.14900.15900.14900.15000.1500-
Aug 14, 20240.16250.16750.16250.16550.1655-
Aug 13, 20240.17350.17350.16550.16550.1655-
Aug 12, 20240.15900.17000.15900.17000.1700-
Aug 9, 20240.16400.16750.16150.16150.1615-
Aug 8, 20240.17200.17200.16100.16650.1665-
Aug 7, 20240.15900.16650.15900.16650.1665-
Aug 6, 20240.16350.16350.16150.16150.1615-
Aug 5, 20240.18300.18300.16700.16700.1670-
Aug 2, 20240.18500.18650.18450.18450.1845-
Aug 1, 20240.18200.19250.18200.18250.1825-
Jul 31, 20240.17750.18650.17750.18650.1865-
Jul 30, 20240.17050.18000.17050.17950.1795-
Jul 29, 20240.17500.17550.17050.17550.1755-
Jul 26, 20240.17350.17750.17050.17750.1775-
Jul 25, 20240.17200.17600.16900.17600.1760-
Jul 24, 20240.17900.17900.17650.17650.1765-
Jul 23, 20240.18600.18650.18500.18650.1865-
Jul 22, 20240.19100.19650.18750.19650.1965-
Jul 19, 20240.19550.19600.19400.19600.1960-
Jul 18, 20240.19250.19650.19100.19500.1950-
Jul 17, 20240.19100.19650.18850.19650.1965-
Jul 16, 20240.19100.19500.19100.19500.1950-
Jul 15, 20240.20700.21200.20000.20000.2000-
Jul 12, 20240.21200.24000.21200.24000.240012,000
Jul 11, 20240.21700.22200.21700.21800.2180-
Jul 10, 20240.21600.21900.21600.21700.2170-
Jul 9, 20240.21700.22300.21700.22300.2230-
Jul 8, 20240.20700.22300.20700.22300.2230-
Jul 5, 20240.21900.22200.21600.22200.2220-
Jul 4, 20240.21200.21900.21000.21900.2190-
Jul 3, 20240.21900.22200.21300.22000.2200-
Jul 2, 20240.21100.22200.21100.22200.2220-
Jul 1, 20240.20200.21900.19800.21900.2190-
Jun 28, 20240.20000.21500.20000.21000.2100-
Jun 27, 20240.20500.20500.19950.19950.1995-
Jun 26, 20240.22000.22000.21100.21100.2110-
Jun 25, 20240.21900.21900.21200.21600.2160-
Jun 24, 20240.22200.22200.22200.22200.2220-
Jun 21, 20240.21900.23000.21900.23000.2300-
Jun 20, 20240.22200.23000.22200.22200.2220-
Jun 19, 20240.22600.22600.22200.22200.2220-
Jun 18, 20240.23100.23500.23100.23400.2340-
Jun 17, 20240.21400.22800.21400.22200.2220-
Jun 14, 20240.20300.23200.20300.23200.2320-
Jun 13, 20240.21100.21700.21100.21400.2140-
Jun 12, 20240.22200.22300.21600.21800.2180-
Jun 11, 20240.22300.22800.22300.22800.2280-
Jun 10, 20240.23100.23900.23100.23900.2390-
Jun 7, 20240.23000.24100.23000.23300.2330-
Jun 6, 20240.24100.24100.23300.23300.2330-
Jun 5, 20240.24000.24200.23300.24200.2420-
Jun 4, 20240.23900.23900.23300.23900.2390-
Jun 3, 20240.25200.25600.24600.24600.2460-
May 31, 20240.24600.25800.24600.25800.2580-
May 30, 20240.25300.25900.25300.25600.2560-
May 29, 20240.24600.26200.24600.26200.2620-
May 28, 20240.26000.26700.25700.26700.2670-
May 27, 20240.26100.26100.25600.25700.2570-
May 24, 20240.25600.26600.25600.26600.2660-
May 23, 20240.25400.26300.25400.26300.2630-
May 22, 20240.25700.26200.25700.26100.2610-
May 21, 20240.25600.26300.25600.26300.2630-
May 20, 20240.25800.26500.25800.26100.2610-
May 17, 20240.25700.26400.25700.26400.2640-
May 16, 20240.26200.26800.26200.26800.2680-
May 15, 20240.25700.26500.25700.26500.2650-
May 14, 20240.25800.26500.25400.25600.2560-
May 13, 20240.25800.26700.25800.26700.2670-
May 10, 20240.25100.27000.25100.26000.2600-
May 9, 20240.25000.25800.25000.25800.2580-
May 8, 20240.25400.26400.24700.24700.2470-
May 7, 20240.24500.26400.24500.26400.2640-
May 6, 20240.24500.24500.24100.24100.2410-
May 3, 20240.24600.26000.24600.25600.2560-
May 2, 20240.26400.26700.25500.25500.2550-
Apr 30, 20240.27200.27900.26800.26800.2680-
Apr 29, 20240.28300.28800.28100.28100.2810-
Apr 26, 20240.30000.30000.29300.29400.2940-
Apr 25, 20240.28000.31600.28000.31600.3160-
Apr 24, 20240.25700.28000.25700.28000.2800-
Apr 23, 20240.26000.27300.26000.27300.2730-

Related Tickers

RU8.HM Renascor Resources Ltd
0.0315
-6.25%
 
JT71.SG Australian Vanadium Ltd
0.0056
+12.00%
 
6UH.F Ionic Rare Earths Limited
0.0035
0.00%
 
3S7.DU Syrah Resources Ltd
0.1337
+9.32%
 
OU5A.F Avalon Advanced Materials Inc.
0.0160
+2.56%
 
T590.BE Future Battery Minerals Ltd
0.0100
+5.26%
 
1P2.F Silver Elephant Mining Corp.
0.1720
+9.55%
 
FMK.MU Ecograf Ltd
0.1600
-0.31%
 
8GC.SG Glencore PLC
3.1700
+6.22%
 
35D.F Defense Metals Corp.
0.0822
-17.80%