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

Stuttgart - Delayed Quote EUR

Stellar AfricaGold Inc. (6YP.SG)

0.0405
+0.0015
+(3.85%)
As of 9:41:56 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 20250.04050.04050.04050.04050.0405-
May 2, 20250.03750.04300.03700.03900.0390-
Apr 30, 20250.04350.04600.04350.04600.0460-
Apr 29, 20250.04950.04950.03950.03950.0395-
Apr 28, 20250.04950.04950.04950.04950.0495-
Apr 25, 20250.05000.05050.05000.05050.0505-
Apr 24, 20250.05000.06500.04850.04850.04857,303
Apr 23, 20250.05300.05300.04850.04850.0485-
Apr 22, 20250.05250.06550.05150.05200.0520350
Apr 17, 20250.04950.05100.04300.05100.0510-
Apr 16, 20250.04300.04500.04300.04500.0450-
Apr 15, 20250.03700.04500.03700.04500.0450-
Apr 14, 20250.04650.04650.03750.03900.0390-
Apr 11, 20250.03400.03900.03350.03900.0390-
Apr 10, 20250.04100.04100.03600.03600.0360-
Apr 9, 20250.03700.03900.03300.03900.0390-
Apr 8, 20250.04100.04100.03050.03200.0320-
Apr 7, 20250.04400.04400.03600.03600.0360-
Apr 4, 20250.05040.05060.04060.04220.0422-
Apr 3, 20250.03720.05580.03720.04940.0494-
Apr 2, 20250.06060.06060.05620.05620.0562-
Apr 1, 20250.06020.06020.05620.05620.0562-
Mar 31, 20250.06040.06040.05760.05760.0576300
Mar 28, 20250.06060.06240.06060.06240.0624-
Mar 27, 20250.06420.06420.06280.06280.0628-
Mar 26, 20250.06740.06740.06500.06500.0650-
Mar 25, 20250.06700.06700.06700.06700.0670-
Mar 24, 20250.07000.07700.07000.07700.0770100
Mar 21, 20250.06680.06680.06680.06680.0668-
Mar 20, 20250.06640.07940.06640.07940.07942,744
Mar 19, 20250.06940.06960.06940.06960.0696-
Mar 18, 20250.06320.06320.06240.06240.0624-
Mar 17, 20250.05980.05980.05980.05980.0598-
Mar 14, 20250.05980.05980.05960.05960.0596-
Mar 13, 20250.05980.06180.05980.06180.0618-
Mar 12, 20250.06260.06280.06160.06180.0618-
Mar 11, 20250.05960.05960.05960.05960.0596-
Mar 10, 20250.06340.06340.06340.06340.0634-
Mar 7, 20250.06360.06360.06360.06360.0636-
Mar 6, 20250.06680.06680.06580.06580.0658-
Mar 5, 20250.06760.06900.06760.06900.0690-
Mar 4, 20250.06820.06840.06400.06560.0656-
Mar 3, 20250.06900.06900.06640.06720.0672-
Feb 28, 20250.06920.06920.06920.06920.0692-
Feb 27, 20250.06920.06920.06920.06920.0692-
Feb 26, 20250.06900.07100.06900.07100.0710-
Feb 25, 20250.07960.07960.07780.07780.0778-
Feb 24, 20250.08300.08320.07840.07880.078840,000
Feb 21, 20250.08320.08340.07160.07900.0790-
Feb 20, 20250.07000.07740.07000.07720.0772-
Feb 19, 20250.07000.07320.07000.07240.0724-
Feb 18, 20250.07000.07000.06620.06660.0666-
Feb 17, 20250.06980.07360.06980.07360.0736-
Feb 14, 20250.07680.07680.07280.07280.0728-
Feb 13, 20250.07320.07340.06680.06960.0696-
Feb 12, 20250.07700.07700.06800.07100.0710-
Feb 11, 20250.07380.07380.06960.06980.0698-
Feb 10, 20250.07360.07360.06740.06740.0674-
Feb 7, 20250.07000.07700.06700.06700.0670-
Feb 6, 20250.07300.07320.06800.07160.0716-
Feb 5, 20250.05300.07480.05300.07320.0732-
Feb 4, 20250.05300.05400.05300.05340.053410
Feb 3, 20250.05880.07060.05340.05360.05361,000
Jan 31, 20250.06580.06580.05520.05540.0554-
Jan 30, 20250.05240.05980.05240.05980.0598-
Jan 29, 20250.03580.03580.03580.03580.0358-
Jan 28, 20250.03920.03920.03780.03780.0378-
Jan 27, 20250.04240.04240.03800.03800.0380-
Jan 24, 20250.03600.03600.03600.03600.0360-
Jan 23, 20250.03920.03920.03800.03800.0380-
Jan 22, 20250.03940.03940.03900.03900.0390-
Jan 21, 20250.03920.04140.03920.04140.0414-
Jan 20, 20250.04280.04480.04120.04120.0412-
Jan 17, 20250.04660.04660.04500.04500.0450100
Jan 16, 20250.04660.04820.04560.04560.0456-
Jan 15, 20250.03980.04480.03840.04480.0448600
Jan 14, 20250.04000.04120.04000.04060.0406-
Jan 13, 20250.04000.04140.03960.04140.0414-
Jan 10, 20250.03980.04120.03960.04120.0412-
Jan 9, 20250.03980.04100.03980.04100.0410-
Jan 8, 20250.03960.03960.03960.03960.0396-
Jan 7, 20250.03620.03620.03620.03620.0362-
Jan 6, 20250.03640.03820.03620.03800.0380-
Jan 3, 20250.03640.03820.03640.03820.0382-
Jan 2, 20250.03620.03840.03620.03840.0384-
Dec 30, 20240.03260.03260.03240.03240.03249,000
Dec 27, 20240.02920.03200.02920.03200.0320-
Dec 23, 20240.03260.03260.03120.03120.0312-
Dec 20, 20240.02940.04400.02940.03220.032252,165
Dec 19, 20240.03600.03600.03600.03600.0360-
Dec 18, 20240.03240.03460.03240.03460.0346-
Dec 17, 20240.03260.03260.03140.03140.0314-
Dec 16, 20240.04600.04620.03300.03300.0330-
Dec 13, 20240.05640.05640.04760.04760.0476-
Dec 12, 20240.05640.05640.05000.05140.0514-
Dec 11, 20240.05620.05640.05340.05340.0534-
Dec 10, 20240.05600.05620.05140.05400.0540-
Dec 9, 20240.05620.05620.05180.05180.0518-
Dec 6, 20240.05660.05660.05520.05520.0552-
Dec 5, 20240.05660.05660.05660.05660.0566-
Dec 4, 20240.05680.05680.05680.05680.0568-
Dec 3, 20240.05700.05700.05700.05700.0570-
Dec 2, 20240.05680.05700.05340.05340.0534320
Nov 29, 20240.05660.05680.05660.05680.0568-
Nov 28, 20240.05680.05680.05360.05400.0540-
Nov 27, 20240.06040.06040.05360.05360.0536-
Nov 26, 20240.06020.06200.06000.06200.0620-
Nov 25, 20240.06420.06440.06240.06240.0624-
Nov 22, 20240.06420.06420.06320.06320.0632-
Nov 21, 20240.06380.06400.06340.06340.0634-
Nov 20, 20240.06020.07180.06020.06320.06321
Nov 19, 20240.05660.09860.05660.06060.06061,000
Nov 18, 20240.05640.05760.05520.05760.0576-
Nov 15, 20240.05660.05660.05520.05540.0554-
Nov 14, 20240.06020.06040.05620.05640.0564-
Nov 13, 20240.06000.06000.05820.05880.0588-
Nov 12, 20240.06000.06000.05820.05820.0582-
Nov 11, 20240.05620.05820.05620.05820.0582-
Nov 8, 20240.05600.05700.05600.05700.0570-
Nov 7, 20240.05620.05680.05600.05680.0568-
Nov 6, 20240.05620.05700.05600.05700.0570-
Nov 5, 20240.05540.05640.05540.05640.0564-
Nov 4, 20240.05540.05720.05520.05720.0572-
Nov 1, 20240.05520.05720.05520.05720.0572-
Oct 31, 20240.05560.05560.05540.05540.0554-
Oct 30, 20240.05560.05600.05560.05560.0556-
Oct 29, 20240.05240.05620.05240.05600.0560-
Oct 28, 20240.05260.06700.05240.05400.05405,552
Oct 25, 20240.05260.05420.05260.05420.0542-
Oct 24, 20240.05620.05620.05420.05420.0542-
Oct 23, 20240.05620.05620.05440.05580.0558-
Oct 22, 20240.05600.05600.05560.05580.0558-
Oct 21, 20240.04920.05560.04920.05560.0556-
Oct 18, 20240.04940.04940.04640.04640.0464-
Oct 17, 20240.04940.04940.04580.04580.0458-
Oct 16, 20240.04920.04920.04540.04580.0458-
Oct 15, 20240.04500.04600.04480.04600.0460-
Oct 14, 20240.05560.05580.05560.05580.0558-
Oct 11, 20240.04240.06400.04240.04440.04442,733
Oct 10, 20240.04260.04580.04240.04580.0458-
Oct 9, 20240.04600.04600.04460.04460.0446-
Oct 8, 20240.04260.04480.04260.04480.0448-
Oct 7, 20240.04280.04480.04280.04480.0448-
Oct 4, 20240.04280.04500.04260.04500.04502,000
Oct 3, 20240.04620.04620.04500.04500.0450-
Oct 2, 20240.04620.04620.04520.04520.0452-
Oct 1, 20240.04560.04600.04500.04520.0452-
Sep 30, 20240.04560.04560.04460.04480.0448-
Sep 27, 20240.04560.04580.04460.04460.0446-
Sep 26, 20240.04580.04600.04460.04460.0446-
Sep 25, 20240.04580.04580.04480.04480.0448-
Sep 24, 20240.03920.04480.03900.04480.0448-
Sep 23, 20240.03560.04120.03500.04120.0412-
Sep 20, 20240.03560.04800.03480.03480.0348313
Sep 19, 20240.03560.03680.03480.03680.0368-
Sep 18, 20240.03560.03560.03480.03480.0348-
Sep 17, 20240.03560.03560.03080.03080.0308-
Sep 16, 20240.03580.03720.03560.03660.0366-
Sep 13, 20240.04400.04400.04400.04400.0440-
Sep 12, 20240.04400.04400.04400.04400.0440-
Sep 11, 20240.04400.04400.04400.04400.0440-
Sep 10, 20240.04400.04400.04400.04400.0440-
Sep 9, 20240.04400.04400.04400.04400.0440-
Sep 6, 20240.04400.04400.04400.04400.0440-
Sep 5, 20240.04400.04400.04400.04400.0440-
Sep 4, 20240.04400.04400.04400.04400.0440-
Sep 3, 20240.04400.04400.04400.04400.0440-
Sep 2, 20240.04400.04400.04400.04400.0440-
Aug 30, 20240.04400.04400.04400.04400.0440-
Aug 29, 20240.04400.04400.04400.04400.0440-
Aug 28, 20240.04400.04400.04400.04400.0440-
Aug 27, 20240.04400.05200.04400.05200.05203,337
Aug 26, 20240.04400.04400.04400.04400.0440-
Aug 23, 20240.04400.04400.04400.04400.0440-
Aug 22, 20240.04400.04400.04400.04400.0440-
Aug 21, 20240.04400.04400.04400.04400.0440-
Aug 20, 20240.04400.04400.04400.04400.0440-
Aug 19, 20240.04400.04400.04400.04400.0440-
Aug 16, 20240.04400.04400.04400.04400.0440-
Aug 15, 20240.04400.04400.04400.04400.0440-
Aug 14, 20240.04400.04400.04400.04400.0440-
Aug 13, 20240.04400.04400.04400.04400.0440-
Aug 12, 20240.04400.04400.04400.04400.0440-
Aug 9, 20240.04400.04400.04400.04400.0440-
Aug 8, 20240.04400.04400.04400.04400.0440-
Aug 7, 20240.04400.05800.04400.05800.0580582
Aug 6, 20240.04400.04400.04400.04400.0440-
Aug 5, 20240.04400.04400.04400.04400.0440-
Aug 2, 20240.04400.04400.04400.04400.0440-
Aug 1, 20240.04400.04400.04400.04400.0440-
Jul 31, 20240.04400.04400.04400.04400.0440-
Jul 30, 20240.04400.04400.04400.04400.0440-
Jul 29, 20240.04400.04400.04400.04400.0440-
Jul 26, 20240.04600.04600.04580.04580.0458-
Jul 25, 20240.04920.04920.04920.04920.0492-
Jul 24, 20240.04940.04940.04940.04940.0494-
Jul 23, 20240.04920.04940.04920.04940.0494-
Jul 22, 20240.04940.04940.04940.04940.0494-
Jul 19, 20240.04620.04620.04320.04320.0432-
Jul 18, 20240.04600.04600.04120.04140.0414400
Jul 17, 20240.04280.04360.04280.04360.0436-
Jul 16, 20240.04280.04280.03940.03940.0394-
Jul 15, 20240.04300.04300.03940.03940.0394-
Jul 12, 20240.04320.04320.03980.03980.0398-
Jul 11, 20240.04000.04000.03940.03980.0398-
Jul 10, 20240.05020.05020.03880.04000.0400-
Jul 9, 20240.05000.05020.04460.04460.0446-
Jul 8, 20240.05000.05000.04440.04460.0446-
Jul 5, 20240.05020.05020.04460.04460.0446-
Jul 4, 20240.05020.05020.04480.04480.0448-
Jul 3, 20240.05040.05040.04460.04460.0446-
Jul 2, 20240.03440.04480.03440.04480.0448-
Jul 1, 20240.05020.05020.05020.05020.0502-
Jun 28, 20240.05040.05040.04620.04620.0462-
Jun 27, 20240.05060.05060.04600.04620.0462-
Jun 26, 20240.05060.05060.04760.04760.0476-
Jun 25, 20240.05380.05400.04780.04780.0478-
Jun 24, 20240.05740.05740.04900.04900.0490-
Jun 21, 20240.05740.05940.05740.05940.0594-
Jun 20, 20240.05700.05920.05700.05920.0592-
Jun 19, 20240.05700.05740.05700.05740.0574-
Jun 18, 20240.03660.04480.03660.04240.0424-
Jun 17, 20240.04360.04360.03680.03700.03701
Jun 14, 20240.05020.05040.04180.04200.0420-
Jun 13, 20240.05320.05320.04840.05080.0508-
Jun 12, 20240.05340.05340.05000.05000.0500-
Jun 11, 20240.05320.05340.05020.05020.0502-
Jun 10, 20240.05340.07260.05020.05020.05021,307
Jun 7, 20240.06310.06310.05100.05100.0510-
Jun 6, 20240.05300.05720.05080.05720.0572-
Jun 5, 20240.06320.06320.06310.06310.0631-
Jun 4, 20240.04970.04980.04140.04140.0414-
Jun 3, 20240.02000.02000.02000.02000.0200-
May 31, 20240.02000.02000.02000.02000.0200-
May 30, 20240.02000.02000.02000.02000.0200-
May 29, 20240.02000.02000.02000.02000.0200-
May 28, 20240.02000.02000.02000.02000.0200-
May 27, 20240.02000.02000.02000.02000.0200-
May 24, 2024 1:10 Stock Splits
May 24, 20240.02000.02000.02000.02000.0200-
May 23, 20240.04500.04500.02000.02000.0200-
May 22, 20240.04000.04000.04000.04000.0400-
May 21, 20240.05500.05500.02000.02000.0200-
May 20, 20240.05500.05500.05500.05500.0550-
May 17, 20240.04000.04000.02000.02000.0200-
May 16, 20240.04000.04000.02000.02000.0200-
May 15, 20240.02000.02000.02000.02000.0200-
May 14, 20240.02000.02000.02000.02000.0200-
May 13, 20240.04000.04000.02000.02000.0200-
May 10, 20240.04000.04000.02000.02000.0200-
May 9, 20240.02000.02000.02000.02000.0200-
May 8, 20240.04000.04000.04000.04000.0400-
May 7, 20240.04000.04000.04000.04000.0400-
May 6, 20240.04000.15500.02000.15500.15501,171

Related Tickers

CGDNF Conroy Gold and Natural Resources plc
0.0500
0.00%
 
SRM.MU Seabridge Gold Inc.
10.48
0.00%
 
RGV.F Riversgold Limited
0.0010
0.00%
 
S3Y.F Spanish Mountain Gold Ltd.
0.0725
-3.97%
 
0FU0.F Morocco Strategic Minerals Corporation
0.0550
+2.80%
 
PALM.L Panther Metals PLC
38.00
-3.80%
 
RLU.F Royal Road Minerals Limited
0.0635
0.00%
 
RRZ.F Ramelius Resources Limited
1.4790
-2.47%
 
CGNR.L Conroy Gold and Natural Resources plc
2.7000
-1.82%
 
T8S.F Elemental Altus Royalties Corp.
0.9350
+0.54%