Frankfurt - Delayed Quote EUR

P2 Gold Inc. (4Z9.F)

0.0575
+0.0015
+(2.68%)
As of 8:00:36 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 22, 20250.05750.05750.05750.05750.057515,000
May 21, 20250.06050.06050.05600.05600.0560-
May 20, 20250.06050.06050.06050.06050.0605-
May 19, 20250.06500.06500.06500.06500.0650-
May 16, 20250.05750.06250.05750.06250.0625-
May 15, 20250.06100.06100.06100.06100.0610-
May 14, 20250.05450.05450.05450.05450.0545-
May 13, 20250.06150.06150.06150.06150.0615-
May 12, 20250.06100.06100.05650.05650.0565-
May 9, 20250.06100.06100.05900.05900.0590-
May 8, 20250.05100.05100.05100.05100.0510-
May 7, 20250.04800.04800.04800.04800.0480-
May 6, 20250.04500.04500.04500.04500.0450-
May 5, 20250.04500.04650.04500.04650.0465-
May 2, 20250.04500.04500.04500.04500.0450-
Apr 30, 20250.04750.04750.04750.04750.0475-
Apr 29, 20250.05050.05050.05050.05050.0505-
Apr 28, 20250.05400.05400.05400.05400.0540-
Apr 25, 20250.05400.05400.05400.05400.0540-
Apr 24, 20250.05100.05100.05100.05100.0510-
Apr 23, 20250.04450.04450.04450.04450.0445-
Apr 22, 20250.04700.04700.04700.04700.0470-
Apr 17, 20250.04450.04450.04450.04450.0445-
Apr 16, 20250.04750.04750.04750.04750.0475-
Apr 15, 20250.05100.05100.04600.04600.0460-
Apr 14, 20250.05400.05400.05400.05400.0540-
Apr 11, 20250.04150.04150.04100.04100.0410-
Apr 10, 20250.04250.04250.03700.03700.0370-
Apr 9, 20250.04150.04150.04150.04150.0415-
Apr 8, 20250.03900.03900.03900.03900.0390-
Apr 7, 20250.03200.03350.03200.03350.0335-
Apr 4, 20250.04200.05500.04200.05500.055015,000
Apr 3, 20250.03850.03850.03850.03850.0385-
Apr 2, 20250.03900.04050.03900.04050.0405-
Apr 1, 20250.03250.03250.03250.03250.0325-
Mar 31, 20250.03900.03900.03900.03900.0390-
Mar 28, 20250.03900.03900.03900.03900.0390-
Mar 27, 20250.04250.04250.04250.04250.0425-
Mar 26, 20250.04250.04250.04250.04250.0425-
Mar 25, 20250.04200.04200.04200.04200.0420-
Mar 24, 20250.04200.04200.04200.04200.0420-
Mar 21, 20250.04550.04550.04550.04550.0455-
Mar 20, 20250.04500.04500.04500.04500.0450-
Mar 19, 20250.04500.04500.04350.04350.0435-
Mar 18, 20250.04150.04150.04150.04150.0415-
Mar 17, 20250.03850.03850.03850.03850.0385-
Mar 14, 20250.04150.04150.04150.04150.0415-
Mar 13, 20250.03850.03850.03850.03850.0385-
Mar 12, 20250.04150.04150.04150.04150.0415-
Mar 11, 20250.04150.04150.04150.04150.0415-
Mar 10, 20250.04500.04500.04500.04500.0450-
Mar 7, 20250.03550.03550.03550.03550.0355-
Mar 6, 20250.03900.03900.03900.03900.0390-
Mar 5, 20250.03600.03600.03600.03600.0360-
Mar 4, 20250.04000.04000.04000.04000.0400-
Mar 3, 20250.03700.03700.03700.03700.0370-
Feb 28, 20250.03700.03700.03700.03700.0370-
Feb 27, 20250.04350.04350.03850.03850.0385-
Feb 26, 20250.04050.04050.03850.03850.0385-
Feb 25, 20250.04400.04400.04400.04400.0440-
Feb 24, 20250.04400.04400.04400.04400.0440-
Feb 21, 20250.05100.05100.05100.05100.0510-
Feb 20, 20250.04450.04450.04450.04450.0445-
Feb 19, 20250.04800.04800.04800.04800.0480-
Feb 18, 20250.04450.04450.04450.04450.0445-
Feb 17, 20250.04850.04850.04850.04850.0485-
Feb 14, 20250.04800.04800.04800.04800.048027,000
Feb 13, 20250.04750.04750.04600.04600.0460-
Feb 12, 20250.04800.04800.04800.04800.0480-
Feb 11, 20250.04800.04800.04800.04800.0480-
Feb 10, 20250.05150.05150.05150.05150.0515-
Feb 7, 20250.05600.05600.05600.05600.0560-
Feb 6, 20250.04100.04100.04100.04100.0410-
Feb 5, 20250.04450.04450.04450.04450.0445-
Feb 4, 20250.03750.03750.03750.03750.0375-
Feb 3, 20250.03350.03350.03350.03350.0335-
Jan 31, 20250.03700.03700.03700.03700.0370-
Jan 30, 20250.03050.03050.03050.03050.0305-
Jan 29, 20250.03050.03050.03050.03050.0305-
Jan 28, 20250.03050.03050.03050.03050.0305-
Jan 27, 20250.03350.03350.03350.03350.0335-
Jan 24, 20250.03050.03050.03050.03050.0305-
Jan 23, 20250.03050.03050.03050.03050.0305-
Jan 22, 20250.03050.03050.03050.03050.0305-
Jan 21, 20250.03400.03400.03400.03400.0340-
Jan 20, 20250.03400.03400.03400.03400.0340-
Jan 17, 20250.03450.03450.03450.03450.0345-
Jan 16, 20250.02750.02750.02750.02750.0275-
Jan 15, 20250.03100.03100.03100.03100.0310-
Jan 14, 20250.03100.03100.03100.03100.0310-
Jan 13, 20250.03100.03300.03100.03300.0330-
Jan 10, 20250.03450.03450.03450.03450.0345-
Jan 9, 20250.03450.03450.03450.03450.0345-
Jan 8, 20250.03100.03100.03100.03100.0310-
Jan 7, 20250.03400.03400.03400.03400.0340-
Jan 6, 20250.03750.03750.03750.03750.0375-
Jan 3, 20250.03100.03100.03100.03100.0310-
Jan 2, 20250.03050.03050.03050.03050.0305-
Dec 30, 20240.03050.03050.03050.03050.0305-
Dec 27, 20240.03050.03200.03050.03200.0320-
Dec 23, 20240.03050.03050.03050.03050.0305-
Dec 20, 20240.03400.03400.03200.03200.0320-
Dec 19, 20240.03400.03550.03400.03550.0355-
Dec 18, 20240.03350.03350.03350.03350.0335-
Dec 17, 20240.03050.03050.03050.03050.0305-
Dec 16, 20240.03800.03800.03800.03800.0380-
Dec 13, 20240.04150.04150.04150.04150.0415-
Dec 12, 20240.04150.04150.04150.04150.0415-
Dec 11, 20240.03750.03750.03750.03750.0375-
Dec 10, 20240.04650.04650.04650.04650.0465-
Dec 9, 20240.03400.03400.03400.03400.0340-
Dec 6, 20240.03450.03450.03450.03450.0345-
Dec 5, 20240.03450.03450.03450.03450.0345-
Dec 4, 20240.03850.03850.03850.03850.0385-
Dec 3, 20240.03850.03850.03850.03850.0385-
Dec 2, 20240.03450.03450.03450.03450.0345-
Nov 29, 20240.03850.03850.03850.03850.0385-
Nov 28, 20240.04200.04200.03600.03600.0360-
Nov 27, 20240.03450.03450.03450.03450.0345-
Nov 26, 20240.04100.04100.04100.04100.041020,000
Nov 25, 20240.03500.03500.03500.03500.0350-
Nov 22, 20240.04250.04250.04250.04250.0425-
Nov 21, 20240.03800.03800.03800.03800.0380-
Nov 20, 20240.04150.04150.04150.04150.0415-
Nov 19, 20240.04150.04150.03950.03950.0395-
Nov 18, 20240.03750.03750.03750.03750.0375-
Nov 15, 20240.04150.04150.03600.03900.0390-
Nov 14, 20240.03800.03800.03600.03600.0360-
Nov 13, 20240.03450.03950.03450.03950.0395-
Nov 12, 20240.04450.05600.04450.05600.05608,000
Nov 11, 20240.05600.05600.05600.05600.056010,000
Nov 8, 20240.05600.05600.05600.05600.0560-
Nov 7, 20240.04750.04750.04750.04750.0475-
Nov 6, 20240.05150.05150.05150.05150.0515-
Nov 5, 20240.04650.04650.04650.04650.0465-
Nov 4, 20240.05050.06550.05050.06550.06557,000
Nov 1, 20240.04650.04650.04650.04650.0465-
Oct 31, 20240.05400.05400.04800.04800.0480-
Oct 30, 20240.05350.05350.04850.04850.0485-
Oct 29, 20240.05700.05750.05500.05500.055010,000
Oct 28, 20240.05050.05200.05050.05200.0520-
Oct 25, 20240.06100.06100.06100.06100.0610-
Oct 24, 20240.05750.05750.05750.05750.0575-
Oct 23, 20240.05800.05800.05800.05800.0580-
Oct 22, 20240.05450.05450.05450.05450.0545-
Oct 21, 20240.05050.05050.05050.05050.0505-
Oct 18, 20240.05050.05050.05050.05050.0505-
Oct 17, 20240.05150.05150.05150.05150.0515-
Oct 16, 20240.04400.04400.04400.04400.0440-
Oct 15, 20240.04700.04700.04700.04700.0470-
Oct 14, 20240.05100.05100.05100.05100.0510-
Oct 11, 20240.05050.05050.05050.05050.0505-
Oct 10, 20240.05100.05100.05100.05100.0510-
Oct 9, 20240.05450.05450.05450.05450.0545-
Oct 8, 20240.05400.05400.05400.05400.0540-
Oct 7, 20240.05450.05450.05450.05450.0545-
Oct 4, 20240.05400.07300.05400.07300.07306,000
Oct 3, 20240.05800.05800.05800.05800.0580-
Oct 2, 20240.05100.05100.05100.05100.0510-
Oct 1, 20240.04050.04050.04050.04050.0405-
Sep 30, 20240.03750.03750.03200.03200.0320-
Sep 27, 20240.03350.03350.03350.03350.0335-
Sep 26, 20240.03050.03050.03050.03050.0305-
Sep 25, 20240.03050.03200.03050.03200.0320-
Sep 24, 20240.03050.03050.03050.03050.0305-
Sep 23, 20240.03000.03000.03000.03000.0300-
Sep 20, 20240.03750.03750.03750.03750.0375-
Sep 19, 20240.03350.03350.03350.03350.0335-
Sep 18, 20240.03350.03350.03350.03350.0335-
Sep 17, 20240.03750.03750.03750.03750.0375-
Sep 16, 20240.03450.03450.03150.03150.0315-
Sep 13, 20240.02700.02700.02700.02700.0270-
Sep 12, 20240.03150.03150.03150.03150.0315-
Sep 11, 20240.02700.02700.02700.02700.0270-
Sep 10, 20240.02400.02400.02400.02400.0240-
Sep 9, 20240.02400.02400.02400.02400.0240-
Sep 6, 20240.02700.02700.02700.02700.0270-
Sep 5, 20240.02700.02700.02700.02700.0270-
Sep 4, 20240.02700.02700.02700.02700.0270-
Sep 3, 20240.03050.03050.03050.03050.0305-
Sep 2, 20240.03450.03450.03450.03450.0345-
Aug 30, 20240.03450.03450.03450.03450.0345-
Aug 29, 20240.03100.03100.02750.02750.0275-
Aug 28, 20240.02700.02700.02700.02700.0270-
Aug 27, 20240.02700.02850.02700.02850.0285-
Aug 26, 20240.03350.03350.03350.03350.0335-
Aug 23, 20240.03750.03750.03750.03750.0375-
Aug 22, 20240.03350.05250.03350.05250.05259,000
Aug 21, 20240.03350.03350.03350.03350.0335-
Aug 20, 20240.03000.03000.03000.03000.0300-
Aug 19, 20240.03350.03350.03350.03350.0335-
Aug 16, 20240.03750.03750.03750.03750.0375-
Aug 15, 20240.03000.03000.03000.03000.0300-
Aug 14, 20240.03450.03450.03450.03450.0345-
Aug 13, 20240.03450.05950.03450.05950.059550,000
Aug 12, 20240.03400.05350.03400.05350.05352,000
Aug 9, 20240.04200.04200.04200.04200.0420240,000
Aug 8, 20240.04200.04200.04200.04200.0420-
Aug 7, 20240.04200.04200.04200.04200.0420-
Aug 6, 20240.04200.04200.04200.04200.0420-
Aug 5, 20240.04200.04200.04200.04200.042010,000
Aug 2, 20240.04200.04200.04200.04200.0420-
Aug 1, 20240.04450.04450.04450.04450.0445-
Jul 31, 20240.04200.04200.04200.04200.0420-
Jul 30, 20240.04200.04200.04200.04200.0420-
Jul 29, 20240.04200.04200.04200.04200.0420-
Jul 26, 20240.04200.04200.04200.04200.0420-
Jul 25, 20240.04200.04200.04200.04200.0420-
Jul 24, 20240.04200.06300.04200.06300.0630303
Jul 23, 20240.04400.04400.04400.04400.0440-
Jul 22, 20240.04400.04400.04400.04400.0440-
Jul 19, 20240.04400.04400.04200.04200.0420-
Jul 18, 20240.04200.06350.04200.04200.042052,500
Jul 17, 20240.04750.04750.04750.04750.0475-
Jul 16, 20240.04400.04400.04400.04400.0440-
Jul 15, 20240.04450.04450.04450.04450.0445-
Jul 12, 20240.04450.04450.04450.04450.044522,500
Jul 11, 20240.04200.04200.04200.04200.0420-
Jul 10, 20240.04200.04200.04200.04200.0420-
Jul 9, 20240.04450.04450.04450.04450.0445-
Jul 8, 20240.04450.07000.04200.07000.0700243
Jul 5, 20240.04900.04900.04600.04600.0460-
Jul 4, 20240.04500.04500.04500.04500.0450-
Jul 3, 20240.04500.04500.04500.04500.0450-
Jul 2, 20240.04800.04800.04800.04800.0480-
Jul 1, 20240.05200.05200.05200.05200.0520-
Jun 28, 20240.04200.04200.04200.04200.0420-
Jun 27, 20240.04200.04200.04200.04200.0420-
Jun 26, 20240.04200.04200.04200.04200.0420-
Jun 25, 20240.04200.04200.04200.04200.0420-
Jun 24, 20240.04200.04200.04200.04200.0420-
Jun 21, 20240.04900.04900.04300.04300.0430-
Jun 20, 20240.04900.06050.04900.06050.060515,000
Jun 19, 20240.04500.04500.04500.04500.0450-
Jun 18, 20240.04800.04800.04800.04800.0480-
Jun 17, 20240.05250.05250.05250.05250.0525-
Jun 14, 20240.05900.05900.05900.05900.0590-
Jun 13, 20240.05800.05800.05800.05800.0580-
Jun 12, 20240.06150.06150.06150.06150.0615-
Jun 11, 20240.05800.05800.05800.05800.0580-
Jun 10, 20240.05800.05800.05800.05800.0580-
Jun 7, 20240.06150.06150.06150.06150.0615-
Jun 6, 20240.06150.06150.06150.06150.0615-
Jun 5, 20240.06100.06100.06100.06100.0610-
Jun 4, 20240.07100.07100.07100.07100.0710-
Jun 3, 20240.07500.08500.07500.08500.085018,000
May 31, 20240.07500.07500.07500.07500.0750-
May 30, 20240.08150.08150.08150.08150.0815-
May 29, 20240.07800.07800.07800.07800.0780-
May 28, 20240.07800.07800.07800.07800.0780-
May 27, 20240.08150.08150.08150.08150.0815-
May 24, 20240.08500.08500.08500.08500.0850-
May 23, 20240.09200.09200.09200.09200.0920-
May 22, 20240.09200.09200.09150.09150.09151,500