Shanghai - Delayed Quote CNY
CHIHONG ZINC AND GERMANIUM (600497.SS)
5.15
-0.06
(-1.15%)
At close: 3:00:02 PM GMT+8
Currency in CNY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 5.22 | 5.23 | 5.13 | 5.15 | 5.15 | 46,692,232 |
| Apr 23, 2025 | 5.17 | 5.23 | 5.14 | 5.21 | 5.21 | 58,375,015 |
| Apr 22, 2025 | 5.13 | 5.17 | 5.11 | 5.15 | 5.15 | 42,934,074 |
| Apr 21, 2025 | 5.05 | 5.15 | 5.05 | 5.14 | 5.14 | 49,517,428 |
| Apr 18, 2025 | 5.05 | 5.09 | 5.02 | 5.06 | 5.06 | 32,425,600 |
| Apr 17, 2025 | 5.07 | 5.10 | 5.05 | 5.06 | 5.06 | 37,190,325 |
| Apr 16, 2025 | 5.14 | 5.15 | 5.02 | 5.07 | 5.07 | 52,155,976 |
| Apr 15, 2025 | 5.18 | 5.18 | 5.11 | 5.13 | 5.13 | 38,274,925 |
| Apr 14, 2025 | 5.11 | 5.21 | 5.11 | 5.19 | 5.19 | 59,446,535 |
| Apr 11, 2025 | 5.07 | 5.12 | 5.05 | 5.09 | 5.09 | 45,312,788 |
| Apr 10, 2025 | 5.10 | 5.15 | 5.05 | 5.09 | 5.09 | 73,782,500 |
| Apr 9, 2025 | 4.89 | 5.03 | 4.72 | 5.02 | 5.02 | 96,359,012 |
| Apr 8, 2025 | 4.91 | 4.97 | 4.88 | 4.94 | 4.94 | 82,354,972 |
| Apr 7, 2025 | 5.13 | 5.17 | 4.89 | 4.89 | 4.89 | 127,678,956 |
| Apr 3, 2025 | 5.43 | 5.45 | 5.40 | 5.43 | 5.43 | 56,546,903 |
| Apr 2, 2025 | 5.48 | 5.50 | 5.45 | 5.46 | 5.46 | 43,330,723 |
| Apr 1, 2025 | 5.47 | 5.51 | 5.45 | 5.47 | 5.47 | 53,811,228 |
| Mar 31, 2025 | 5.54 | 5.57 | 5.42 | 5.46 | 5.46 | 81,033,044 |
| Mar 28, 2025 | 5.74 | 5.74 | 5.54 | 5.57 | 5.57 | 130,494,117 |
| Mar 27, 2025 | 5.79 | 5.81 | 5.71 | 5.75 | 5.75 | 66,881,853 |
| Mar 26, 2025 | 5.91 | 5.97 | 5.82 | 5.83 | 5.83 | 89,818,998 |
| Mar 25, 2025 | 5.87 | 5.97 | 5.83 | 5.88 | 5.88 | 83,542,110 |
| Mar 24, 2025 | 5.77 | 5.91 | 5.74 | 5.86 | 5.86 | 91,233,896 |
| Mar 21, 2025 | 5.82 | 5.87 | 5.73 | 5.77 | 5.77 | 64,076,609 |
| Mar 20, 2025 | 5.86 | 5.89 | 5.81 | 5.82 | 5.82 | 50,525,726 |
| Mar 19, 2025 | 5.88 | 5.89 | 5.80 | 5.86 | 5.86 | 64,879,062 |
| Mar 18, 2025 | 5.90 | 5.96 | 5.87 | 5.89 | 5.89 | 71,693,235 |
| Mar 17, 2025 | 5.96 | 5.98 | 5.89 | 5.89 | 5.89 | 78,132,222 |
| Mar 14, 2025 | 6.01 | 6.06 | 5.92 | 5.95 | 5.95 | 137,854,725 |
| Mar 13, 2025 | 5.93 | 5.97 | 5.82 | 5.90 | 5.90 | 94,680,044 |
| Mar 12, 2025 | 6.00 | 6.03 | 5.90 | 5.91 | 5.91 | 113,876,903 |
| Mar 11, 2025 | 5.81 | 6.04 | 5.78 | 6.00 | 6.00 | 170,432,252 |
| Mar 10, 2025 | 5.87 | 5.98 | 5.78 | 5.91 | 5.91 | 204,319,912 |
| Mar 7, 2025 | 5.56 | 5.82 | 5.56 | 5.75 | 5.75 | 194,687,068 |
| Mar 6, 2025 | 5.55 | 5.59 | 5.53 | 5.57 | 5.57 | 68,982,366 |
| Mar 5, 2025 | 5.51 | 5.53 | 5.45 | 5.52 | 5.52 | 44,190,582 |
| Mar 4, 2025 | 5.52 | 5.53 | 5.45 | 5.52 | 5.52 | 48,600,090 |
| Mar 3, 2025 | 5.41 | 5.56 | 5.41 | 5.52 | 5.52 | 98,256,922 |
| Feb 28, 2025 | 5.41 | 5.49 | 5.40 | 5.40 | 5.40 | 66,974,806 |
| Feb 27, 2025 | 5.49 | 5.50 | 5.40 | 5.45 | 5.45 | 50,910,576 |
| Feb 26, 2025 | 5.43 | 5.51 | 5.42 | 5.50 | 5.50 | 54,334,295 |
| Feb 25, 2025 | 5.48 | 5.50 | 5.42 | 5.42 | 5.42 | 53,506,117 |
| Feb 24, 2025 | 5.51 | 5.54 | 5.48 | 5.51 | 5.51 | 51,403,334 |
| Feb 21, 2025 | 5.57 | 5.59 | 5.49 | 5.52 | 5.52 | 62,662,509 |
| Feb 20, 2025 | 5.53 | 5.58 | 5.52 | 5.57 | 5.57 | 53,472,860 |
| Feb 19, 2025 | 5.51 | 5.54 | 5.49 | 5.54 | 5.54 | 53,017,807 |
| Feb 18, 2025 | 5.53 | 5.57 | 5.48 | 5.50 | 5.50 | 59,428,346 |
| Feb 17, 2025 | 5.56 | 5.57 | 5.48 | 5.51 | 5.51 | 73,371,260 |
| Feb 14, 2025 | 5.57 | 5.60 | 5.54 | 5.58 | 5.58 | 49,430,400 |
| Feb 13, 2025 | 5.64 | 5.69 | 5.57 | 5.57 | 5.57 | 62,563,891 |
| Feb 12, 2025 | 5.65 | 5.66 | 5.59 | 5.64 | 5.64 | 73,148,965 |
| Feb 11, 2025 | 5.68 | 5.71 | 5.64 | 5.68 | 5.68 | 58,633,978 |
| Feb 10, 2025 | 5.71 | 5.72 | 5.66 | 5.67 | 5.67 | 63,878,698 |
| Feb 7, 2025 | 5.65 | 5.74 | 5.63 | 5.69 | 5.69 | 87,174,694 |
| Feb 6, 2025 | 5.56 | 5.67 | 5.53 | 5.66 | 5.66 | 67,527,297 |
| Feb 5, 2025 | 5.59 | 5.61 | 5.52 | 5.57 | 5.57 | 54,509,390 |
| Jan 27, 2025 | 5.62 | 5.66 | 5.53 | 5.54 | 5.54 | 68,333,268 |
| Jan 24, 2025 | 5.58 | 5.63 | 5.55 | 5.61 | 5.61 | 42,959,304 |
| Jan 23, 2025 | 5.62 | 5.68 | 5.55 | 5.56 | 5.56 | 55,741,125 |
| Jan 22, 2025 | 5.61 | 5.61 | 5.53 | 5.59 | 5.59 | 35,585,746 |
| Jan 21, 2025 | 5.65 | 5.67 | 5.57 | 5.61 | 5.61 | 37,002,657 |
| Jan 20, 2025 | 5.70 | 5.72 | 5.61 | 5.63 | 5.63 | 53,687,036 |
| Jan 17, 2025 | 5.64 | 5.67 | 5.60 | 5.66 | 5.66 | 46,387,796 |
| Jan 16, 2025 | 5.61 | 5.70 | 5.59 | 5.64 | 5.64 | 64,773,815 |
| Jan 15, 2025 | 5.64 | 5.65 | 5.53 | 5.57 | 5.57 | 56,107,622 |
| Jan 14, 2025 | 5.55 | 5.65 | 5.53 | 5.64 | 5.64 | 60,392,680 |
| Jan 13, 2025 | 5.43 | 5.59 | 5.40 | 5.56 | 5.56 | 51,485,172 |
| Jan 10, 2025 | 5.47 | 5.55 | 5.45 | 5.47 | 5.47 | 45,977,032 |
| Jan 9, 2025 | 5.45 | 5.51 | 5.43 | 5.46 | 5.46 | 33,117,342 |
| Jan 8, 2025 | 5.58 | 5.59 | 5.37 | 5.46 | 5.46 | 63,279,950 |
| Jan 7, 2025 | 5.51 | 5.60 | 5.45 | 5.59 | 5.59 | 47,690,094 |
| Jan 6, 2025 | 5.48 | 5.61 | 5.45 | 5.51 | 5.51 | 57,570,971 |
| Jan 3, 2025 | 5.50 | 5.65 | 5.47 | 5.49 | 5.49 | 70,902,556 |
| Jan 2, 2025 | 5.57 | 5.62 | 5.45 | 5.50 | 5.50 | 68,665,071 |
| Dec 31, 2024 | 5.72 | 5.73 | 5.56 | 5.57 | 5.57 | 59,942,828 |
| Dec 30, 2024 | 5.73 | 5.75 | 5.69 | 5.73 | 5.73 | 38,208,710 |
| Dec 27, 2024 | 5.72 | 5.78 | 5.70 | 5.73 | 5.73 | 41,710,402 |
| Dec 26, 2024 | 5.72 | 5.77 | 5.70 | 5.72 | 5.72 | 35,276,069 |
| Dec 25, 2024 | 5.75 | 5.76 | 5.66 | 5.71 | 5.71 | 36,955,665 |
| Dec 24, 2024 | 5.68 | 5.75 | 5.68 | 5.75 | 5.75 | 38,999,864 |
| Dec 23, 2024 | 5.79 | 5.82 | 5.68 | 5.68 | 5.68 | 57,406,504 |
| Dec 20, 2024 | 5.87 | 5.88 | 5.77 | 5.79 | 5.79 | 54,971,655 |
| Dec 19, 2024 | 5.82 | 5.87 | 5.75 | 5.85 | 5.85 | 71,586,671 |
| Dec 18, 2024 | 5.90 | 5.93 | 5.86 | 5.87 | 5.87 | 48,056,210 |
| Dec 17, 2024 | 5.90 | 5.95 | 5.85 | 5.87 | 5.87 | 59,771,550 |
| Dec 16, 2024 | 5.94 | 6.00 | 5.90 | 5.92 | 5.92 | 71,804,414 |
| Dec 13, 2024 | 6.10 | 6.10 | 5.93 | 5.94 | 5.94 | 121,692,622 |
| Dec 12, 2024 | 6.15 | 6.15 | 6.06 | 6.14 | 6.14 | 88,305,189 |
| Dec 11, 2024 | 6.10 | 6.21 | 6.07 | 6.15 | 6.15 | 115,542,963 |
| Dec 10, 2024 | 6.25 | 6.32 | 6.10 | 6.12 | 6.12 | 160,796,559 |
| Dec 9, 2024 | 6.05 | 6.32 | 6.04 | 6.14 | 6.14 | 190,448,203 |
| Dec 6, 2024 | 6.00 | 6.05 | 5.94 | 6.04 | 6.04 | 136,299,039 |
| Dec 5, 2024 | 6.07 | 6.19 | 5.92 | 6.06 | 6.06 | 201,476,906 |
| Dec 4, 2024 | 6.20 | 6.36 | 6.02 | 6.07 | 6.07 | 297,826,781 |
| Dec 3, 2024 | 5.95 | 5.96 | 5.86 | 5.90 | 5.90 | 62,552,402 |
| Dec 2, 2024 | 5.78 | 5.98 | 5.77 | 5.95 | 5.95 | 95,477,764 |
| Nov 29, 2024 | 5.74 | 5.86 | 5.70 | 5.82 | 5.82 | 79,811,716 |
| Nov 28, 2024 | 5.83 | 5.93 | 5.77 | 5.78 | 5.78 | 87,700,627 |
| Nov 27, 2024 | 5.72 | 5.80 | 5.59 | 5.80 | 5.80 | 71,469,559 |
| Nov 26, 2024 | 5.70 | 5.81 | 5.68 | 5.72 | 5.72 | 61,260,748 |
| Nov 25, 2024 | 5.72 | 5.82 | 5.64 | 5.71 | 5.71 | 69,502,381 |
| Nov 22, 2024 | 5.96 | 5.97 | 5.73 | 5.73 | 5.73 | 99,069,679 |
| Nov 21, 2024 | 5.97 | 6.01 | 5.90 | 5.96 | 5.96 | 67,146,402 |
| Nov 20, 2024 | 5.99 | 6.03 | 5.92 | 5.99 | 5.99 | 80,345,960 |
| Nov 19, 2024 | 5.92 | 6.00 | 5.86 | 6.00 | 6.00 | 74,725,662 |
| Nov 18, 2024 | 5.95 | 6.04 | 5.85 | 5.90 | 5.90 | 97,499,384 |
| Nov 15, 2024 | 6.04 | 6.14 | 5.95 | 5.95 | 5.95 | 93,080,715 |
| Nov 14, 2024 | 6.19 | 6.28 | 6.02 | 6.06 | 6.06 | 105,219,092 |
| Nov 13, 2024 | 6.13 | 6.25 | 6.12 | 6.19 | 6.19 | 91,575,227 |
| Nov 12, 2024 | 6.33 | 6.43 | 6.13 | 6.20 | 6.20 | 161,930,668 |
| Nov 11, 2024 | 6.39 | 6.41 | 6.26 | 6.36 | 6.36 | 136,186,410 |
| Nov 8, 2024 | 6.78 | 6.81 | 6.38 | 6.40 | 6.40 | 251,837,533 |
| Nov 7, 2024 | 6.50 | 6.92 | 6.45 | 6.68 | 6.68 | 228,017,066 |
| Nov 6, 2024 | 6.76 | 6.83 | 6.55 | 6.65 | 6.65 | 278,627,528 |
| Nov 5, 2024 | 6.15 | 6.73 | 6.08 | 6.68 | 6.68 | 344,999,176 |
| Nov 4, 2024 | 6.20 | 6.27 | 6.02 | 6.17 | 6.17 | 248,098,584 |
| Nov 1, 2024 | 5.78 | 6.29 | 5.74 | 6.05 | 6.05 | 376,102,491 |
| Oct 31, 2024 | 5.67 | 5.80 | 5.63 | 5.78 | 5.78 | 114,537,916 |
| Oct 30, 2024 | 5.63 | 5.79 | 5.62 | 5.70 | 5.70 | 99,644,807 |
| Oct 29, 2024 | 5.85 | 5.85 | 5.64 | 5.66 | 5.66 | 115,632,527 |
| Oct 28, 2024 | 5.66 | 5.84 | 5.64 | 5.82 | 5.82 | 151,423,610 |
| Oct 25, 2024 | 5.62 | 5.69 | 5.59 | 5.65 | 5.65 | 99,017,650 |
| Oct 24, 2024 | 5.62 | 5.69 | 5.55 | 5.68 | 5.68 | 90,312,945 |
| Oct 23, 2024 | 5.65 | 5.70 | 5.63 | 5.66 | 5.66 | 82,616,667 |
| Oct 22, 2024 | 5.59 | 5.68 | 5.56 | 5.67 | 5.67 | 97,608,041 |
| Oct 21, 2024 | 5.58 | 5.74 | 5.52 | 5.62 | 5.62 | 148,484,352 |
| Oct 18, 2024 | 5.47 | 5.62 | 5.43 | 5.54 | 5.54 | 113,094,230 |
| Oct 17, 2024 | 5.58 | 5.61 | 5.44 | 5.44 | 5.44 | 70,006,775 |
| Oct 16, 2024 | 5.47 | 5.60 | 5.44 | 5.55 | 5.55 | 72,470,978 |
| Oct 15, 2024 | 5.59 | 5.68 | 5.49 | 5.49 | 5.49 | 96,252,624 |
| Oct 14, 2024 | 5.53 | 5.63 | 5.50 | 5.60 | 5.60 | 94,149,991 |
| Oct 11, 2024 | 5.65 | 5.66 | 5.44 | 5.50 | 5.50 | 82,820,708 |
| Oct 10, 2024 | 5.55 | 5.77 | 5.45 | 5.59 | 5.59 | 151,387,811 |
| Oct 9, 2024 | 5.77 | 5.78 | 5.41 | 5.49 | 5.49 | 206,770,258 |
| Oct 8, 2024 | 6.30 | 6.30 | 5.68 | 5.89 | 5.89 | 305,516,028 |
| Sep 30, 2024 | 5.52 | 5.79 | 5.42 | 5.73 | 5.73 | 222,927,690 |
| Sep 27, 2024 | 5.24 | 5.32 | 5.18 | 5.32 | 5.32 | 82,529,005 |
| Sep 26, 2024 | 4.95 | 5.13 | 4.94 | 5.13 | 5.13 | 84,398,895 |
| Sep 25, 2024 | 5.03 | 5.10 | 4.94 | 4.95 | 4.95 | 104,634,078 |
| Sep 24, 2024 | 4.81 | 4.93 | 4.78 | 4.93 | 4.93 | 79,604,919 |
| Sep 23, 2024 | 4.79 | 4.82 | 4.73 | 4.74 | 4.74 | 32,165,400 |
| Sep 20, 2024 | 4.75 | 4.81 | 4.72 | 4.79 | 4.79 | 42,612,502 |
| Sep 19, 2024 | 4.61 | 4.77 | 4.56 | 4.76 | 4.76 | 65,513,006 |
| Sep 18, 2024 | 4.59 | 4.62 | 4.50 | 4.60 | 4.60 | 35,655,279 |
| Sep 13, 2024 | 4.68 | 4.71 | 4.59 | 4.60 | 4.60 | 32,795,200 |
| Sep 12, 2024 | 4.64 | 4.71 | 4.62 | 4.65 | 4.65 | 34,224,942 |
| Sep 11, 2024 | 4.59 | 4.63 | 4.57 | 4.62 | 4.62 | 27,237,381 |
| Sep 10, 2024 | 4.66 | 4.68 | 4.53 | 4.62 | 4.62 | 48,617,224 |
| Sep 9, 2024 | 4.72 | 4.73 | 4.63 | 4.64 | 4.64 | 45,094,582 |
| Sep 6, 2024 | 4.78 | 4.81 | 4.73 | 4.74 | 4.74 | 32,524,363 |
| Sep 5, 2024 | 4.76 | 4.83 | 4.72 | 4.76 | 4.76 | 38,122,934 |
| Sep 4, 2024 | 4.82 | 4.83 | 4.76 | 4.76 | 4.76 | 61,338,399 |
| Sep 3, 2024 | 4.86 | 4.91 | 4.83 | 4.87 | 4.87 | 42,001,934 |
| Sep 2, 2024 | 5.00 | 5.00 | 4.85 | 4.88 | 4.88 | 92,308,926 |
| Aug 30, 2024 | 5.00 | 5.10 | 4.88 | 5.04 | 5.04 | 132,311,299 |
| Aug 29, 2024 | 5.08 | 5.15 | 5.03 | 5.11 | 5.11 | 51,630,012 |
| Aug 28, 2024 | 5.10 | 5.24 | 5.10 | 5.11 | 5.11 | 80,316,890 |
| Aug 27, 2024 | 5.16 | 5.17 | 5.08 | 5.10 | 5.10 | 36,396,100 |
| Aug 26, 2024 | 5.15 | 5.18 | 5.10 | 5.18 | 5.18 | 43,674,192 |
| Aug 23, 2024 | 5.06 | 5.12 | 5.01 | 5.10 | 5.10 | 34,844,752 |
| Aug 22, 2024 | 5.15 | 5.15 | 5.04 | 5.06 | 5.06 | 44,729,182 |
| Aug 21, 2024 | 5.11 | 5.17 | 5.09 | 5.14 | 5.14 | 28,594,382 |
| Aug 20, 2024 | 5.20 | 5.22 | 5.11 | 5.14 | 5.14 | 42,061,180 |
| Aug 19, 2024 | 5.13 | 5.27 | 5.13 | 5.20 | 5.20 | 59,807,475 |
| Aug 16, 2024 | 5.20 | 5.22 | 5.11 | 5.12 | 5.12 | 45,071,860 |
| Aug 15, 2024 | 5.08 | 5.18 | 5.05 | 5.14 | 5.14 | 51,018,068 |
| Aug 14, 2024 | 5.16 | 5.16 | 5.09 | 5.10 | 5.10 | 38,016,914 |
| Aug 13, 2024 | 5.19 | 5.21 | 5.11 | 5.17 | 5.17 | 35,625,580 |
| Aug 12, 2024 | 5.17 | 5.21 | 5.13 | 5.17 | 5.17 | 34,602,700 |
| Aug 9, 2024 | 5.22 | 5.29 | 5.17 | 5.17 | 5.17 | 53,460,200 |
| Aug 8, 2024 | 5.19 | 5.22 | 5.12 | 5.15 | 5.15 | 57,652,999 |
| Aug 7, 2024 | 5.16 | 5.29 | 5.11 | 5.21 | 5.21 | 65,094,960 |
| Aug 6, 2024 | 5.22 | 5.27 | 5.08 | 5.16 | 5.16 | 71,101,344 |
| Aug 5, 2024 | 5.31 | 5.38 | 5.17 | 5.18 | 5.18 | 74,136,155 |
| Aug 2, 2024 | 5.38 | 5.43 | 5.35 | 5.38 | 5.38 | 60,686,784 |
| Aug 1, 2024 | 5.45 | 5.49 | 5.38 | 5.43 | 5.43 | 66,229,689 |
| Jul 31, 2024 | 5.24 | 5.41 | 5.23 | 5.40 | 5.40 | 78,891,500 |
| Jul 30, 2024 | 5.22 | 5.24 | 5.16 | 5.23 | 5.23 | 45,402,611 |
| Jul 29, 2024 | 5.24 | 5.28 | 5.20 | 5.25 | 5.25 | 43,719,456 |
| Jul 26, 2024 | 5.13 | 5.26 | 5.13 | 5.25 | 5.25 | 62,674,596 |
| Jul 25, 2024 | 5.11 | 5.19 | 5.09 | 5.14 | 5.14 | 69,827,661 |
| Jul 24, 2024 | 5.23 | 5.25 | 5.15 | 5.17 | 5.17 | 90,657,164 |
| Jul 23, 2024 | 5.55 | 5.57 | 5.24 | 5.26 | 5.26 | 194,959,217 |
| Jul 22, 2024 | 5.54 | 5.63 | 5.53 | 5.56 | 5.56 | 78,659,609 |
| Jul 19, 2024 | 5.65 | 5.65 | 5.52 | 5.58 | 5.58 | 122,036,553 |
| Jul 18, 2024 | 5.62 | 5.79 | 5.52 | 5.73 | 5.73 | 133,294,041 |
| Jul 17, 2024 | 5.78 | 5.83 | 5.62 | 5.67 | 5.67 | 137,814,557 |
| Jul 16, 2024 | 5.70 | 5.81 | 5.68 | 5.80 | 5.80 | 138,943,899 |
| Jul 15, 2024 | 5.61 | 5.80 | 5.54 | 5.71 | 5.71 | 149,442,395 |
| Jul 12, 2024 | 5.72 | 5.78 | 5.57 | 5.61 | 5.61 | 149,358,619 |
| Jul 11, 2024 | 5.54 | 5.83 | 5.49 | 5.77 | 5.77 | 188,155,226 |
| Jul 10, 2024 | 5.67 | 5.76 | 5.43 | 5.44 | 5.44 | 150,039,642 |
| Jul 9, 2024 | 5.61 | 5.75 | 5.59 | 5.72 | 5.72 | 135,669,473 |
| Jul 8, 2024 | 5.64 | 5.78 | 5.57 | 5.66 | 5.66 | 188,864,372 |
| Jul 5, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| Jul 4, 2024 | 5.45 | 5.48 | 5.33 | 5.34 | 5.34 | 61,760,780 |
| Jul 3, 2024 | 5.39 | 5.42 | 5.34 | 5.39 | 5.39 | 44,024,414 |
| Jul 2, 2024 | 5.42 | 5.45 | 5.37 | 5.39 | 5.39 | 58,217,377 |
| Jul 1, 2024 | 5.37 | 5.47 | 5.35 | 5.44 | 5.44 | 67,684,212 |
| Jun 28, 2024 | 5.22 | 5.40 | 5.21 | 5.34 | 5.34 | 74,911,937 |
| Jun 27, 2024 | 5.38 | 5.42 | 5.23 | 5.24 | 5.24 | 80,812,791 |
| Jun 26, 2024 | 5.27 | 5.42 | 5.23 | 5.41 | 5.41 | 76,461,888 |
| Jun 25, 2024 | 5.24 | 5.31 | 5.21 | 5.25 | 5.25 | 49,915,583 |
| Jun 24, 2024 | 5.32 | 5.32 | 5.16 | 5.25 | 5.25 | 81,003,589 |
| Jun 21, 2024 | 0.14 Dividend | |||||
| Jun 21, 2024 | 5.37 | 5.41 | 5.33 | 5.36 | 5.36 | 47,321,281 |
| Jun 20, 2024 | 5.53 | 5.63 | 5.45 | 5.47 | 5.33 | 64,359,971 |
| Jun 19, 2024 | 5.48 | 5.57 | 5.48 | 5.52 | 5.38 | 62,929,638 |
| Jun 18, 2024 | 5.44 | 5.49 | 5.40 | 5.47 | 5.33 | 49,945,202 |
| Jun 17, 2024 | 5.48 | 5.56 | 5.41 | 5.41 | 5.27 | 55,463,926 |
| Jun 14, 2024 | 5.49 | 5.55 | 5.48 | 5.53 | 5.39 | 44,864,952 |
| Jun 13, 2024 | 5.57 | 5.58 | 5.47 | 5.52 | 5.38 | 61,475,453 |
| Jun 12, 2024 | 5.48 | 5.59 | 5.47 | 5.57 | 5.43 | 70,448,709 |
| Jun 11, 2024 | 5.55 | 5.55 | 5.43 | 5.50 | 5.36 | 109,765,410 |
| Jun 7, 2024 | 5.80 | 5.83 | 5.65 | 5.69 | 5.54 | 73,990,646 |
| Jun 6, 2024 | 5.70 | 5.83 | 5.70 | 5.73 | 5.58 | 102,649,118 |
| Jun 5, 2024 | 5.72 | 5.74 | 5.64 | 5.66 | 5.52 | 67,632,837 |
| Jun 4, 2024 | 5.58 | 5.80 | 5.56 | 5.79 | 5.64 | 94,558,891 |
| Jun 3, 2024 | 5.71 | 5.72 | 5.52 | 5.58 | 5.44 | 111,464,237 |
| May 31, 2024 | 5.78 | 5.82 | 5.70 | 5.75 | 5.60 | 76,463,482 |
| May 30, 2024 | 5.99 | 6.02 | 5.74 | 5.76 | 5.61 | 160,017,376 |
| May 29, 2024 | 5.80 | 6.02 | 5.75 | 6.01 | 5.86 | 198,067,382 |
| May 28, 2024 | 5.75 | 5.93 | 5.72 | 5.80 | 5.65 | 139,922,276 |
| May 27, 2024 | 5.63 | 5.72 | 5.61 | 5.71 | 5.56 | 64,912,038 |
| May 24, 2024 | 5.58 | 5.70 | 5.58 | 5.63 | 5.49 | 79,307,018 |
| May 23, 2024 | 5.69 | 5.69 | 5.56 | 5.60 | 5.46 | 130,187,736 |
| May 22, 2024 | 5.90 | 5.94 | 5.81 | 5.84 | 5.69 | 90,935,804 |
| May 21, 2024 | 6.05 | 6.11 | 5.85 | 5.89 | 5.74 | 142,829,471 |
| May 20, 2024 | 5.95 | 6.04 | 5.86 | 6.00 | 5.85 | 238,785,952 |
| May 17, 2024 | 5.71 | 5.79 | 5.65 | 5.79 | 5.64 | 88,336,784 |
| May 16, 2024 | 5.85 | 5.88 | 5.71 | 5.72 | 5.57 | 92,374,120 |
| May 15, 2024 | 5.80 | 5.88 | 5.75 | 5.79 | 5.64 | 97,783,556 |
| May 14, 2024 | 5.86 | 5.93 | 5.77 | 5.83 | 5.68 | 94,911,690 |
| May 13, 2024 | 5.80 | 5.85 | 5.72 | 5.82 | 5.67 | 79,932,089 |
| May 10, 2024 | 5.94 | 5.98 | 5.77 | 5.90 | 5.75 | 107,752,434 |
| May 9, 2024 | 5.72 | 5.91 | 5.70 | 5.87 | 5.72 | 113,162,238 |
| May 8, 2024 | 5.76 | 5.82 | 5.67 | 5.73 | 5.58 | 80,109,090 |
| May 7, 2024 | 5.81 | 5.94 | 5.78 | 5.80 | 5.65 | 104,088,750 |
| May 6, 2024 | 5.75 | 5.83 | 5.68 | 5.82 | 5.67 | 105,056,967 |
| Apr 30, 2024 | 5.79 | 5.89 | 5.72 | 5.74 | 5.59 | 123,705,494 |
| Apr 29, 2024 | 5.72 | 5.74 | 5.52 | 5.70 | 5.55 | 129,923,808 |
| Apr 26, 2024 | 5.53 | 5.78 | 5.52 | 5.77 | 5.62 | 131,327,642 |
| Apr 25, 2024 | 5.50 | 5.61 | 5.44 | 5.54 | 5.40 | 97,819,309 |
| Apr 24, 2024 | 5.37 | 5.56 | 5.36 | 5.56 | 5.42 | 125,153,226 |
Related Tickers
37G.BE Ceritech AG
4.6600
-6.80%
37G.DU Ceritech AG
5.20
0.00%
6D71.F Peruvian Metals Corp.
0.0040
0.00%
DIAH Diamond Holdings, Inc.
0.0001
0.00%
GR8.AX GREAT DIRT FPO [GR8]
0.1100
0.00%
ALE.CN Alerio Gold Corp.
0.0200
+33.33%
BHP1.F BHP Group Limited
21.44
+0.19%
XPL Solitario Resources Corp.
0.6157
-3.07%
NGLOY Anglo American plc
13.91
+1.90%
LI.V American Lithium Corp.
0.3300
+6.45%