Frankfurt - Delayed Quote EUR

Element79 Gold Corp. (7YS0.F)

Compare
0.0030
0.0000
(0.00%)
As of 8:11:11 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 3, 20250.00300.00300.00300.00300.003035
Feb 28, 20250.00300.00300.00300.00300.0030-
Feb 27, 20250.00300.01350.00300.01350.0135-
Feb 26, 20250.00300.01000.00300.01000.0100-
Feb 25, 20250.00300.00300.00300.00300.0030-
Feb 24, 20250.00300.00300.00300.00300.0030-
Feb 21, 20250.00700.00700.00700.00700.0070-
Feb 20, 20250.00700.00700.00700.00700.0070-
Feb 19, 20250.00700.00700.00700.00700.0070-
Feb 18, 20250.00700.00700.00700.00700.0070-
Feb 17, 20250.00700.00700.00700.00700.007035
Feb 14, 20250.00700.00700.00700.00700.0070-
Feb 13, 20250.00700.01350.00700.01350.0135-
Feb 12, 20250.01000.01000.01000.01000.0100-
Feb 11, 20250.01000.01000.01000.01000.0100-
Feb 10, 20250.00400.00400.00400.00400.0040-
Feb 7, 20250.00400.00400.00400.00400.0040-
Feb 6, 20250.00300.00300.00300.00300.0030-
Feb 5, 20250.00300.04300.00300.04300.043010,000
Feb 4, 20250.00300.00700.00300.00700.00705,000
Feb 3, 20250.00300.00300.00300.00300.0030-
Jan 31, 20250.00300.01300.00300.01300.0130-
Jan 30, 20250.00300.00300.00300.00300.0030-
Jan 29, 20250.00700.00700.00700.00700.0070-
Jan 28, 20250.01000.01000.01000.01000.0100-
Jan 27, 20250.05300.05300.01000.01000.010010,000
Jan 24, 20250.01000.01000.01000.01000.0100-
Jan 23, 20250.00700.00700.00700.00700.0070-
Jan 22, 20250.00700.00700.00700.00700.0070-
Jan 21, 20250.00300.03700.00300.03700.0370150,000
Jan 20, 20250.00700.00700.00700.00700.0070-
Jan 17, 20250.00700.00700.00700.00700.0070-
Jan 16, 20250.00700.00700.00700.00700.0070-
Jan 15, 20250.00700.00700.00700.00700.0070-
Jan 14, 20250.00400.00400.00400.00400.0040-
Jan 13, 20250.00700.01400.00700.01400.0140-
Jan 10, 20250.00700.00700.00700.00700.0070-
Jan 9, 20250.01000.01000.01000.01000.0100-
Jan 8, 20250.01000.01000.01000.01000.0100-
Jan 7, 20250.01000.01000.01000.01000.0100-
Jan 6, 20250.01000.01000.01000.01000.0100-
Jan 3, 20250.01000.01000.01000.01000.0100-
Jan 2, 20250.01000.04000.01000.04000.04006,000
Dec 30, 20240.01000.01000.01000.01000.0100-
Dec 27, 20240.01000.01650.01000.01650.0165-
Dec 23, 20240.01300.01300.01300.01300.0130-
Dec 20, 20240.01000.02000.01000.02000.0200-
Dec 19, 20240.00700.01700.00700.01700.0170-
Dec 18, 20240.01300.01300.01300.01300.0130-
Dec 17, 20240.01000.01000.01000.01000.01001,200
Dec 16, 20240.01000.01000.01000.01000.0100-
Dec 13, 20240.01000.01000.01000.01000.0100-
Dec 12, 20240.01400.01400.01400.01400.0140-
Dec 11, 20240.01700.01700.01700.01700.0170-
Dec 10, 20240.02000.03000.02000.03000.0300-
Dec 9, 20240.02400.02400.02400.02400.0240-
Dec 6, 20240.02000.02000.02000.02000.0200-
Dec 5, 20240.02000.02000.02000.02000.0200-
Dec 4, 20240.02100.02100.02100.02100.0210-
Dec 3, 20240.01700.01700.01700.01700.0170-
Dec 2, 20240.02700.02700.02700.02700.0270-
Nov 29, 20240.02400.02400.02400.02400.0240-
Nov 28, 20240.01700.02750.01700.02750.0275-
Nov 27, 20240.02700.02700.02700.02700.0270-
Nov 26, 20240.02400.02400.02400.02400.0240-
Nov 25, 20240.03100.03100.03100.03100.0310-
Nov 22, 20240.03500.03500.03500.03500.0350-
Nov 21, 20240.03800.03800.03800.03800.0380-
Nov 20, 20240.03800.06400.03800.06400.06401,675
Nov 19, 20240.03600.04400.03600.04400.0440-
Nov 18, 20240.04100.04100.04100.04100.0410-
Nov 15, 20240.03700.04750.03700.04700.0470-
Nov 14, 20240.03800.04750.03800.04750.0475-
Nov 13, 20240.04100.04400.04100.04400.0440-
Nov 12, 20240.04400.04400.04400.04400.0440-
Nov 11, 20240.04400.04400.04400.04400.0440-
Nov 8, 20240.04000.04000.04000.04000.0400-
Nov 7, 20240.03700.04350.03700.04350.043512,000
Nov 6, 20240.04400.07000.04400.07000.070010,000
Nov 5, 20240.04300.04300.04300.04300.0430-
Nov 4, 20240.03900.07300.03900.07300.07306,000
Nov 1, 20240.03900.03900.03900.03900.0390-
Oct 31, 20240.04000.04950.04000.04950.0495-
Oct 30, 20240.04000.04650.04000.04650.0465-
Oct 29, 20240.04000.04650.04000.04650.0465-
Oct 28, 20240.04300.05000.04300.05000.0500-
Oct 25, 20240.04300.04300.04300.04300.0430-
Oct 24, 20240.04400.04400.04400.04400.0440-
Oct 23, 20240.04700.04700.04700.04700.0470-
Oct 22, 20240.05000.05000.05000.05000.0500-
Oct 21, 20240.07000.08000.07000.08000.080040,000
Oct 18, 20240.06500.06500.06500.06500.0650-
Oct 17, 20240.06000.06000.06000.06000.0600-
Oct 16, 20240.06000.06000.06000.06000.0600-
Oct 15, 20240.06000.06000.06000.06000.0600-
Oct 14, 20240.06000.06050.06000.06050.060510
Oct 11, 20240.06000.06000.06000.06000.0600-
Oct 10, 20240.06000.06000.06000.06000.0600-
Oct 9, 20240.06000.06000.06000.06000.0600-
Oct 8, 20240.06000.06000.06000.06000.0600-
Oct 7, 20240.05700.05700.05700.05700.0570-
Oct 4, 20240.06000.06000.06000.06000.0600-
Oct 3, 20240.05700.05700.05700.05700.0570-
Oct 2, 20240.06400.06400.06400.06400.0640-
Oct 1, 20240.06000.06000.06000.06000.0600-
Sep 30, 20240.06000.06950.06000.06950.0695-
Sep 27, 20240.06000.06000.06000.06000.0600-
Sep 26, 20240.05700.05700.05700.05700.0570-
Sep 25, 20240.06600.07650.06600.07650.0765-
Sep 24, 20240.07300.10300.07300.10300.10303,575
Sep 23, 20240.07600.07600.07600.07600.0760-
Sep 20, 20240.07200.07200.07200.07200.0720-
Sep 19, 20240.07900.10900.07900.10900.10905,500
Sep 18, 20240.05800.09000.05800.09000.09005,500
Sep 17, 20240.06600.06600.06600.06600.0660-
Sep 16, 20240.06300.06950.06300.06950.0695-
Sep 13, 20240.06300.06300.06300.06300.0630-
Sep 12, 20240.06400.06400.06400.06400.0640-
Sep 11, 20240.07000.07000.07000.07000.0700-
Sep 10, 20240.06700.06700.06700.06700.0670-
Sep 9, 20240.06300.06300.06300.06300.0630-
Sep 6, 20240.06700.06700.06700.06700.0670-
Sep 5, 20240.07700.07700.07700.07700.0770-
Sep 4, 20240.07400.07400.07400.07400.0740-
Sep 3, 20240.06500.09000.06500.09000.09008,150
Sep 2, 20240.06500.06500.06500.06500.0650-
Aug 30, 20240.07400.07400.07400.07400.0740-
Aug 29, 20240.07300.07400.07300.07400.0740-
Aug 28, 20240.07300.07300.07300.07300.0730-
Aug 27, 20240.07300.10300.07300.10300.1030999
Aug 26, 20240.07900.07900.07900.07900.0790-
Aug 23, 20240.06600.06600.06600.06600.0660-
Aug 22, 20240.06600.06600.06600.06600.0660-
Aug 21, 20240.06900.06900.06900.06900.0690-
Aug 20, 20240.05900.05900.05900.05900.0590-
Aug 19, 20240.07600.07600.07600.07600.0760-
Aug 16, 20240.07000.07000.07000.07000.0700-
Aug 15, 20240.07000.07000.07000.07000.0700-
Aug 14, 20240.07000.07000.07000.07000.0700-
Aug 13, 20240.07000.07000.07000.07000.0700-
Aug 12, 20240.07000.07000.07000.07000.0700-
Aug 9, 20240.07000.07000.07000.07000.0700-
Aug 8, 20240.07000.07000.07000.07000.0700-
Aug 7, 20240.08600.11000.08600.11000.1100250
Aug 6, 20240.09900.10500.09900.10500.10503,500
Aug 5, 20240.09900.09900.09900.09900.0990-
Aug 2, 20240.09700.09700.09700.09700.0970-
Aug 1, 20240.09700.09700.09700.09700.0970-
Jul 31, 20240.09700.09700.09700.09700.0970-
Jul 30, 20240.13300.13300.13300.13300.13304,500
Jul 29, 20240.10000.10000.10000.10000.1000-
Jul 26, 20240.09700.09700.09700.09700.0970-
Jul 25, 20240.10000.10000.10000.10000.1000-
Jul 24, 20240.10700.10700.10700.10700.1070-
Jul 23, 20240.11700.11700.11700.11700.1170-
Jul 22, 20240.11000.11000.11000.11000.1100-
Jul 19, 20240.10400.11000.10400.11000.1100-
Jul 18, 20240.09700.11100.09700.11100.1110100
Jul 17, 20240.10700.10700.10700.10700.1070-
Jul 16, 20240.10400.10400.10400.10400.1040-
Jul 15, 20240.11100.11100.11100.11100.1110-
Jul 12, 20240.10800.10800.10800.10800.1080-
Jul 11, 20240.10000.10000.09200.09200.0920-
Jul 10, 20240.10000.10000.10000.10000.1000-
Jul 9, 20240.08500.10000.08500.10000.1000-
Jul 8, 20240.08800.09500.08800.09500.0950-
Jul 5, 20240.10000.11300.10000.11300.11308,400
Jul 4, 20240.10000.10000.10000.10000.1000-
Jul 3, 20240.10000.10000.10000.10000.1000-
Jul 2, 20240.10000.10000.10000.10000.1000-
Jul 1, 20240.08900.08900.08900.08900.0890-
Jun 28, 20240.09200.09200.09200.09200.0920-
Jun 27, 20240.08900.08900.08900.08900.0890-
Jun 26, 20240.09300.09300.09300.09300.0930-
Jun 25, 20240.09900.09900.09900.09900.0990-
Jun 24, 20240.09900.09900.09900.09900.0990-
Jun 21, 20240.10300.10600.10300.10600.1060-
Jun 20, 20240.10600.10600.10600.10600.1060-
Jun 19, 20240.10600.10600.10600.10600.1060-
Jun 18, 20240.10200.10200.10200.10200.1020-
Jun 17, 20240.10900.10900.10900.10900.1090-
Jun 14, 20240.09900.09900.09900.09900.0990-
Jun 13, 20240.10100.10100.10100.10100.1010-
Jun 12, 20240.10200.10200.10200.10200.1020-
Jun 11, 20240.10500.10500.10500.10500.1050-
Jun 10, 20240.10800.13000.10800.13000.13003,900
Jun 7, 20240.10800.10800.10800.10800.1080-
Jun 6, 20240.11800.14400.11800.14400.14405,050
Jun 5, 20240.11400.11400.11400.11400.1140-
Jun 4, 20240.11800.11800.11800.11800.1180-
Jun 3, 20240.12200.12200.12200.12200.1220-
May 31, 20240.12900.12900.12900.12900.1290-
May 30, 20240.11800.11800.11800.11800.1180-
May 29, 20240.12800.12800.12800.12800.1280-
May 28, 20240.12200.12200.12200.12200.1220-
May 27, 20240.12800.12800.12800.12800.1280-
May 24, 20240.12800.12800.12800.12800.1280-
May 23, 20240.12200.12200.12200.12200.1220-
May 22, 20240.12900.12900.12900.12900.1290-
May 21, 20240.10200.10200.10200.10200.1020-
May 20, 20240.10200.10200.10200.10200.1020-
May 17, 20240.08100.08100.08100.08100.0810-
May 16, 20240.09800.09800.09800.09800.0980-
May 15, 20240.10200.10200.10200.10200.1020-
May 14, 20240.10900.10900.10900.10900.1090-
May 13, 20240.12900.12900.12900.12900.1290-
May 10, 20240.14600.17300.14600.17300.17303,130
May 9, 20240.14900.14900.14900.14900.1490-
May 8, 20240.15900.15900.15900.15900.1590-
May 7, 20240.15300.15300.15300.15300.1530-
May 6, 20240.15700.15700.15700.15700.1570-
May 3, 20240.15700.15700.15700.15700.1570-
May 2, 20240.15700.16700.15700.16700.1670-
Apr 30, 20240.16800.16800.16800.16800.1680-
Apr 29, 20240.17500.17500.17500.17500.1750-
Apr 26, 20240.17100.19800.17100.19800.1980500
Apr 25, 20240.16400.16400.16400.16400.1640-
Apr 24, 20240.17200.17200.16100.16100.1610-
Apr 23, 20240.17500.20200.17500.20200.20204,197
Apr 22, 20240.17100.17100.17100.17100.1710-
Apr 19, 20240.16800.16800.16800.16800.1680-
Apr 18, 20240.17100.17100.17100.17100.1710-
Apr 17, 20240.18400.18400.18400.18400.1840-
Apr 16, 20240.18100.18100.18100.18100.1810-
Apr 15, 20240.18800.18800.18800.18800.1880-
Apr 12, 20240.19200.23200.19100.21800.218012,400
Apr 11, 20240.18800.18800.18800.18800.1880-
Apr 10, 20240.19400.22400.19400.22400.2240368
Apr 9, 20240.19000.19800.19000.19800.1980-
Apr 8, 20240.19700.19800.19700.19800.1980-
Apr 5, 20240.19100.19100.19100.19100.1910-
Apr 4, 20240.18800.20200.18800.20200.2020-
Apr 3, 20240.19900.19900.19900.19900.1990-
Apr 2, 20240.20000.20000.20000.20000.2000-
Mar 28, 20240.19800.20600.19800.20600.2060-
Mar 27, 20240.19100.19100.19100.19100.1910-
Mar 26, 20240.19400.19400.19400.19400.1940-
Mar 25, 20240.19100.23200.19100.23000.23002,750
Mar 22, 20240.19000.19000.19000.19000.1900-
Mar 21, 20240.19000.19000.19000.19000.1900-
Mar 20, 20240.19000.21400.19000.21400.2140730
Mar 19, 20240.19700.19700.19700.19700.1970-
Mar 18, 20240.19000.19000.19000.19000.1900-
Mar 15, 20240.18000.20200.18000.20200.2020-
Mar 14, 20240.17300.20200.17300.20200.2020-
Mar 13, 20240.16300.18000.16300.18000.1800-
Mar 12, 20240.16300.16300.16300.16300.1630-
Mar 11, 20240.17000.17000.17000.17000.1700-
Mar 8, 20240.16700.20800.16700.20800.20801,100
Mar 7, 20240.16000.17000.16000.17000.1700-
Mar 6, 20240.17700.19000.17700.19000.1900-
Mar 5, 20240.22000.22000.22000.22000.22006,000
Mar 4, 20240.22000.22000.22000.22000.2200-

Related Tickers

BIGT.V Big Tree Carbon Inc.
0.0150
0.00%
 
GSTM.V Goldstorm Metals Corp.
0.0800
-5.88%
 
AUAU.V Allegiant Gold Ltd.
0.1300
+4.00%
 
EDGM.CN Edgemont Gold Corp.
0.2000
0.00%
 
TUD.V Tudor Gold Corp.
0.6100
+1.67%