Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Ionic Rare Earths Limited (6UH.F)

0.0035
0.0000
(0.00%)
At close: 3:29:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20250.00350.00350.00350.00350.00351,000,000
Apr 22, 20250.00350.00350.00350.00350.0035-
Apr 17, 20250.00800.00800.00800.00800.0080-
Apr 16, 20250.00400.00800.00400.00800.00801,000,000
Apr 15, 20250.00350.00350.00350.00350.0035-
Apr 14, 20250.00450.00450.00450.00450.0045-
Apr 11, 20250.00450.00450.00450.00450.0045118,000
Apr 10, 20250.00400.00400.00400.00400.0040-
Apr 9, 20250.00500.00500.00400.00400.0040125,000
Apr 8, 20250.00500.00500.00500.00500.005075,000
Apr 7, 20250.00450.01000.00400.01000.0100286,666
Apr 4, 20250.00500.00500.00450.00450.0045200,000
Apr 3, 20250.00500.00500.00500.00500.0050-
Apr 2, 20250.00500.00500.00500.00500.0050521,000
Apr 1, 20250.00350.00350.00350.00350.0035-
Mar 31, 20250.00600.00600.00550.00550.005599,500
Mar 28, 20250.00500.00500.00450.00450.00453,050,000
Mar 27, 20250.00500.00500.00500.00500.0050-
Mar 26, 20250.00500.00500.00500.00500.0050-
Mar 25, 20250.00500.00500.00500.00500.0050-
Mar 24, 20250.00500.00500.00500.00500.005044,000
Mar 21, 20250.00450.00450.00450.00450.0045-
Mar 20, 20250.00450.00450.00450.00450.0045-
Mar 19, 20250.00450.00450.00450.00450.0045-
Mar 18, 20250.00450.00450.00450.00450.0045500,000
Mar 17, 20250.00450.00450.00450.00450.0045-
Mar 14, 20250.00450.00450.00450.00450.0045-
Mar 13, 20250.00450.00450.00450.00450.0045-
Mar 12, 20250.00450.00450.00450.00450.0045-
Mar 11, 20250.00450.00450.00450.00450.0045-
Mar 10, 20250.00450.00450.00450.00450.0045-
Mar 7, 20250.00450.00450.00450.00450.00458,000
Mar 6, 20250.00450.00450.00450.00450.0045163,000
Mar 5, 20250.00450.00450.00450.00450.0045-
Mar 4, 20250.00450.00450.00450.00450.0045-
Mar 3, 20250.00450.00450.00450.00450.0045-
Feb 28, 20250.00450.00450.00450.00450.004556,500
Feb 27, 20250.00450.00450.00450.00450.0045-
Feb 26, 20250.00450.00450.00450.00450.0045-
Feb 25, 20250.00500.00500.00450.00450.0045800,000
Feb 24, 20250.00450.00450.00450.00450.0045-
Feb 21, 20250.00450.00450.00450.00450.0045-
Feb 20, 20250.00450.00450.00450.00450.0045-
Feb 19, 20250.00450.00450.00450.00450.0045-
Feb 18, 20250.00450.00450.00450.00450.0045-
Feb 17, 20250.00400.00450.00400.00450.0045300,000
Feb 14, 20250.00300.00300.00300.00300.0030-
Feb 13, 20250.00300.00300.00300.00300.0030-
Feb 12, 20250.00300.00300.00300.00300.0030-
Feb 11, 20250.00300.00300.00300.00300.0030-
Feb 10, 20250.00300.00300.00300.00300.0030-
Feb 7, 20250.00300.00300.00300.00300.0030-
Feb 6, 20250.00400.00400.00400.00400.0040120,000
Feb 5, 20250.00300.00300.00300.00300.0030-
Feb 4, 20250.00300.00300.00300.00300.003040,000
Feb 3, 20250.00300.00450.00300.00300.0030115,000
Jan 31, 20250.00450.00450.00450.00450.0045-
Jan 30, 20250.00450.00450.00450.00450.004540,000
Jan 29, 20250.00350.00450.00350.00450.0045114,900
Jan 28, 20250.00450.00450.00450.00450.0045-
Jan 27, 20250.00450.00450.00450.00450.0045460,000
Jan 24, 20250.00450.00450.00450.00450.0045-
Jan 23, 20250.00450.00450.00450.00450.0045-
Jan 22, 20250.00450.00450.00450.00450.0045-
Jan 21, 20250.00450.00450.00450.00450.0045-
Jan 20, 20250.00450.00450.00450.00450.0045100,000
Jan 17, 20250.00450.00450.00450.00450.004512,500
Jan 16, 20250.00450.00450.00450.00450.0045-
Jan 15, 20250.00450.00450.00450.00450.004520,000
Jan 14, 20250.00450.00450.00450.00450.004560,000
Jan 13, 20250.00400.00400.00400.00400.0040-
Jan 10, 20250.00400.00400.00400.00400.0040-
Jan 9, 20250.00400.00400.00400.00400.0040-
Jan 8, 20250.00400.00400.00400.00400.0040189,000
Jan 7, 20250.00450.00450.00450.00450.0045-
Jan 6, 20250.00450.00450.00450.00450.004520,000
Jan 3, 20250.00300.00300.00300.00300.0030-
Jan 2, 20250.00350.00350.00350.00350.0035-
Dec 30, 20240.00350.00350.00350.00350.0035-
Dec 27, 20240.00500.00500.00500.00500.0050422,000
Dec 23, 20240.00300.00450.00300.00450.0045-
Dec 20, 20240.00500.00500.00400.00400.0040222,000
Dec 19, 20240.00300.00450.00300.00450.0045-
Dec 18, 20240.00300.00300.00300.00300.0030-
Dec 17, 20240.00300.00300.00300.00300.0030-
Dec 16, 20240.00400.00450.00300.00400.0040735,000
Dec 13, 20240.00500.00500.00500.00500.0050-
Dec 12, 20240.00500.00500.00500.00500.00505,000
Dec 11, 20240.00450.00450.00450.00450.0045-
Dec 10, 20240.00450.00450.00450.00450.0045-
Dec 9, 20240.00450.00450.00450.00450.0045680,000
Dec 6, 20240.00500.00500.00500.00500.0050116,000
Dec 5, 20240.00450.00450.00450.00450.0045-
Dec 4, 20240.00450.00450.00450.00450.0045850,000
Dec 3, 20240.00500.00500.00500.00500.0050-
Dec 2, 20240.00500.00500.00500.00500.005050,000
Nov 29, 20240.00350.00500.00350.00400.004098,000
Nov 28, 20240.00350.00350.00350.00350.0035-
Nov 27, 20240.00450.00450.00450.00450.004585,000
Nov 26, 20240.00350.00350.00350.00350.0035-
Nov 25, 20240.00450.00450.00450.00450.0045-
Nov 22, 20240.00450.00450.00450.00450.0045-
Nov 21, 20240.00450.00450.00450.00450.0045-
Nov 20, 20240.00450.00650.00450.00650.006525,000
Nov 19, 20240.00500.00750.00500.00500.00504,000
Nov 18, 20240.00450.00450.00450.00450.0045-
Nov 15, 20240.00500.00500.00500.00500.0050-
Nov 14, 20240.00500.00500.00500.00500.005022,000
Nov 13, 20240.00500.00750.00500.00750.0075200,000
Nov 12, 20240.00500.00500.00500.00500.0050-
Nov 11, 20240.00550.00550.00550.00550.0055-
Nov 8, 20240.00500.00500.00500.00500.0050-
Nov 7, 20240.00500.00500.00500.00500.0050-
Nov 6, 20240.00450.00450.00450.00450.0045-
Nov 5, 20240.00450.00450.00450.00450.0045-
Nov 4, 20240.00450.00450.00450.00450.0045-
Nov 1, 20240.00450.00450.00450.00450.0045-
Oct 31, 20240.00450.00450.00450.00450.0045-
Oct 30, 20240.00650.00650.00500.00500.005055,000
Oct 29, 20240.00600.00600.00600.00600.0060-
Oct 28, 20240.00600.00600.00600.00600.0060-
Oct 25, 20240.00600.00600.00600.00600.006025,000
Oct 24, 20240.00450.00450.00450.00450.0045-
Oct 23, 20240.00450.00450.00450.00450.0045-
Oct 22, 20240.00450.00450.00450.00450.0045-
Oct 21, 20240.00450.00450.00450.00450.0045-
Oct 18, 20240.00500.00500.00500.00500.0050-
Oct 17, 20240.00500.00750.00500.00500.00505,000
Oct 16, 20240.00500.00500.00500.00500.0050-
Oct 15, 20240.00500.00500.00500.00500.0050-
Oct 14, 20240.00550.00550.00550.00550.0055-
Oct 11, 20240.00550.00550.00550.00550.0055-
Oct 10, 20240.00550.00550.00550.00550.0055-
Oct 9, 20240.00550.00550.00550.00550.0055-
Oct 8, 20240.00500.00500.00500.00500.0050-
Oct 7, 20240.00750.00750.00500.00500.00505,000
Oct 4, 20240.00500.00500.00500.00500.0050-
Oct 3, 20240.00450.00450.00450.00450.0045-
Oct 2, 20240.00450.00450.00450.00450.0045-
Oct 1, 20240.00450.00450.00450.00450.0045-
Sep 30, 20240.00400.00400.00400.00400.0040-
Sep 27, 20240.00400.00400.00400.00400.0040-
Sep 26, 20240.00400.00400.00400.00400.0040-
Sep 25, 20240.00400.00400.00400.00400.0040-
Sep 24, 20240.00400.00400.00400.00400.0040-
Sep 23, 20240.00400.00400.00400.00400.0040-
Sep 20, 20240.00400.00400.00400.00400.0040-
Sep 19, 20240.00400.00400.00400.00400.0040-
Sep 18, 20240.00400.00600.00400.00400.004084,000
Sep 17, 20240.00400.00400.00400.00400.0040-
Sep 16, 20240.00400.00400.00400.00400.0040-
Sep 13, 20240.00400.00400.00400.00400.0040-
Sep 12, 20240.00350.00350.00350.00350.0035-
Sep 11, 20240.00350.00350.00350.00350.00352,000
Sep 10, 20240.00300.00300.00300.00300.0030-
Sep 9, 20240.00400.00400.00300.00300.003070,000
Sep 6, 20240.00400.00400.00400.00400.0040-
Sep 5, 20240.00400.00400.00400.00400.004015,000
Sep 4, 20240.00250.00250.00250.00250.0025-
Sep 3, 20240.00300.00300.00300.00300.0030-
Sep 2, 20240.00300.00300.00300.00300.0030-
Aug 30, 20240.00300.00300.00300.00300.0030-
Aug 29, 20240.00300.00300.00300.00300.0030-
Aug 28, 20240.00300.00300.00300.00300.0030-
Aug 27, 20240.00300.00300.00300.00300.0030-
Aug 26, 20240.00300.00450.00300.00300.003086,000
Aug 23, 20240.00500.00500.00300.00300.00302,500
Aug 22, 20240.00300.00300.00300.00300.0030-
Aug 21, 20240.00350.00350.00350.00350.0035-
Aug 20, 20240.00300.00300.00300.00300.0030-
Aug 19, 20240.00350.00500.00350.00350.003527,000
Aug 16, 20240.00350.00500.00350.00500.005020,000
Aug 15, 20240.00350.00350.00350.00350.0035-
Aug 14, 20240.00400.00400.00400.00400.0040-
Aug 13, 20240.00500.00500.00350.00350.0035176,000
Aug 12, 20240.00600.00600.00600.00600.0060-
Aug 9, 20240.00600.00600.00600.00600.006050,000
Aug 8, 20240.00450.00450.00450.00450.0045-
Aug 7, 20240.00400.00400.00400.00400.0040-
Aug 6, 20240.00450.00450.00450.00450.0045-
Aug 5, 20240.00450.00500.00450.00500.0050-
Aug 2, 20240.00500.00500.00500.00500.0050-
Aug 1, 20240.00500.00500.00500.00500.0050-
Jul 31, 20240.00450.00450.00450.00450.0045-
Jul 30, 20240.00500.00500.00500.00500.0050-
Jul 29, 20240.00650.00650.00450.00450.0045195,000
Jul 26, 20240.00500.00500.00500.00500.0050-
Jul 25, 20240.00450.00450.00450.00450.0045242,000
Jul 24, 20240.00500.00500.00500.00500.0050-
Jul 23, 20240.00500.00750.00500.00500.00502,500
Jul 22, 20240.00500.00500.00500.00500.0050-
Jul 19, 20240.00500.00500.00500.00500.0050-
Jul 18, 20240.00500.00500.00500.00500.0050-
Jul 17, 20240.00500.00500.00500.00500.0050-
Jul 16, 20240.00550.00550.00500.00500.0050-
Jul 15, 20240.00500.00500.00500.00500.0050-
Jul 12, 20240.00850.00850.00550.00550.00551,400
Jul 11, 20240.00850.00850.00850.00850.0085235,295
Jul 10, 20240.00550.00550.00550.00550.0055-
Jul 9, 20240.00550.00550.00550.00550.0055-
Jul 8, 20240.00550.00550.00550.00550.0055-
Jul 5, 20240.00550.00550.00550.00550.0055-
Jul 4, 20240.00600.00750.00600.00600.0060270,000
Jul 3, 20240.00700.00700.00700.00700.0070-
Jul 2, 20240.00550.00700.00550.00700.007090,000
Jul 1, 20240.00600.00750.00600.00750.0075100,000
Jun 28, 20240.00550.00550.00550.00550.0055-
Jun 27, 20240.00550.00550.00550.00550.0055-
Jun 26, 20240.00600.00600.00600.00600.0060-
Jun 25, 20240.00550.00550.00550.00550.0055-
Jun 24, 20240.00500.00500.00500.00500.0050-
Jun 21, 20240.00550.00550.00550.00550.0055-
Jun 20, 20240.00550.00550.00550.00550.0055-
Jun 19, 20240.00600.00600.00600.00600.0060-
Jun 18, 20240.00600.00600.00600.00600.0060-
Jun 17, 20240.00750.00750.00700.00700.0070350,001
Jun 14, 20240.00750.00750.00750.00750.0075-
Jun 13, 20240.00750.00750.00750.00750.007561,500
Jun 12, 20240.00800.00800.00800.00800.008020,000
Jun 11, 20240.00800.00800.00800.00800.0080-
Jun 10, 20240.00800.00800.00800.00800.0080-
Jun 7, 20240.00800.00800.00800.00800.0080-
Jun 6, 20240.00800.00800.00800.00800.0080-
Jun 5, 20240.00800.00800.00800.00800.0080-
Jun 4, 20240.00800.00800.00800.00800.0080-
Jun 3, 20240.00900.00900.00900.00900.0090-
May 31, 20240.00900.00900.00900.00900.0090-
May 30, 20240.00900.00900.00900.00900.0090-
May 29, 20240.00900.00900.00900.00900.0090-
May 28, 20240.00900.00900.00900.00900.0090-
May 27, 20240.00900.00900.00900.00900.0090-
May 24, 20240.00900.00900.00900.00900.009055,000
May 23, 20240.00900.00900.00900.00900.0090-
May 22, 20240.00900.00900.00900.00900.0090-
May 21, 20240.00900.00900.00900.00900.009030,000
May 20, 20240.00900.00900.00900.00900.0090-
May 17, 20240.00900.00900.00900.00900.0090236,000
May 16, 20240.00750.00750.00750.00750.0075-
May 15, 20240.00750.00750.00750.00750.0075-
May 14, 20240.00750.00750.00750.00750.0075-
May 13, 20240.00800.00800.00800.00800.0080-
May 10, 20240.00800.01000.00800.00800.008030,000
May 9, 20240.00900.00900.00800.00800.0080200,000
May 8, 20240.00750.00750.00750.00750.0075-
May 7, 20240.00900.00900.00900.00900.0090-
May 6, 20240.00900.00900.00900.00900.0090243,000
May 3, 20240.00700.00700.00700.00700.0070-
May 2, 20240.00950.00950.00950.00950.009510,000
Apr 30, 20240.00750.00950.00750.00900.009040,000
Apr 29, 20240.00950.01000.00750.01000.0100140,000
Apr 26, 20240.01000.01000.01000.01000.010011,000
Apr 25, 20240.00800.01000.00800.00800.008020,000
Apr 24, 20240.00800.01000.00800.01000.010050,000
Apr 23, 20240.01200.01200.01200.01200.0120-

Related Tickers

48W.F Pensana Plc
0.3930
-3.44%
 
REEMF Rare Element Resources Ltd.
0.9500
+1.06%
 
LYSDY Lynas Rare Earths Limited
5.31
-8.43%
 
MP MP Materials Corp.
22.91
+0.26%