Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Miata Metals Corp. (8NQ.F)

Compare
0.7700
+0.0300
+(4.05%)
At close: February 21 at 9:25:52 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.73500.77000.73500.77000.77003,297
Feb 20, 20250.73500.77000.73500.74000.74008,550
Feb 19, 20250.71000.75500.71000.72000.72005,641
Feb 18, 20250.71000.71000.69000.69000.6900160,250
Feb 17, 20250.65500.70000.61500.70000.700019,233
Feb 14, 20250.61500.61500.61500.61500.6150-
Feb 13, 20250.61000.61000.61000.61000.6100-
Feb 12, 20250.60500.60500.60500.60500.6050-
Feb 11, 20250.59000.59000.59000.59000.5900-
Feb 10, 20250.63500.65500.61500.64000.64002,584
Feb 7, 20250.63000.64500.56500.56500.56501,100
Feb 6, 20250.63500.63500.63500.63500.6350-
Feb 5, 20250.58500.58500.58500.58500.5850-
Feb 4, 20250.60500.60500.60500.60500.6050-
Feb 3, 20250.59500.63000.59500.62500.625022,874
Jan 31, 20250.53000.61500.53000.61500.61501,400
Jan 30, 20250.50500.53000.50500.53000.5300910
Jan 29, 20250.50500.50500.50500.50500.5050-
Jan 28, 20250.50000.50000.50000.50000.5000-
Jan 27, 20250.49400.53500.46800.53500.535040,250
Jan 24, 20250.52000.52000.51000.51000.51003,700
Jan 23, 20250.46800.46800.46800.46800.4680-
Jan 22, 20250.49800.49800.49800.49800.4980-
Jan 21, 20250.45000.45000.45000.45000.4500-
Jan 20, 20250.43200.43200.43200.43200.4320-
Jan 17, 20250.44200.44200.44000.44000.44003,000
Jan 16, 20250.41400.41400.41400.41400.4140-
Jan 15, 20250.41600.41600.41600.41600.41605,900
Jan 14, 20250.39000.39000.39000.39000.3900-
Jan 13, 20250.40200.40200.39800.39800.3980-
Jan 10, 20250.38800.38800.38800.38800.3880-
Jan 9, 20250.38800.38800.38800.38800.3880-
Jan 8, 20250.37800.37800.37800.37800.3780-
Jan 7, 20250.38600.38600.38600.38600.3860-
Jan 6, 20250.37400.37400.37400.37400.374010,250
Jan 3, 20250.38800.39200.38800.39200.39201,000
Jan 2, 20250.39800.39800.39800.39800.3980-
Dec 30, 20240.38800.38800.38800.38800.3880-
Dec 27, 20240.41000.41000.39000.39000.3900-
Dec 23, 20240.43400.43400.43400.43400.4340-
Dec 20, 20240.41000.45600.41000.41800.418014,900
Dec 19, 20240.42000.43200.39200.43200.432013,500
Dec 18, 20240.43800.45800.43200.45800.458010,250
Dec 17, 20240.40600.40600.40600.40600.4060-
Dec 16, 20240.36800.42000.36800.41800.41801,250
Dec 13, 20240.37400.37400.37400.37400.3740-
Dec 12, 20240.40000.40000.40000.40000.4000-
Dec 11, 20240.37800.37800.37800.37800.3780-
Dec 10, 20240.38400.38600.38400.38600.3860-
Dec 9, 20240.38400.38400.38400.38400.3840-
Dec 6, 20240.38800.38800.38800.38800.3880-
Dec 5, 20240.38800.38800.38800.38800.3880-
Dec 4, 20240.41800.41800.41800.41800.41801,000
Dec 3, 20240.44400.44400.44400.44400.4440-
Dec 2, 20240.43000.43000.43000.43000.4300-
Nov 29, 20240.44800.44800.44800.44800.4480-
Nov 28, 20240.51500.51500.51500.51500.51504,000
Nov 27, 20240.47200.47200.47200.47200.4720-
Nov 26, 20240.48000.48000.48000.48000.4800-
Nov 25, 20240.46000.49600.46000.49600.49601,000
Nov 22, 20240.46600.46600.46600.46600.4660-
Nov 21, 20240.48200.48200.48200.48200.4820-
Nov 20, 20240.40000.45200.40000.45200.45204,500
Nov 19, 20240.40800.40800.40400.40400.40407
Nov 18, 20240.41400.41400.41400.41400.41401,600
Nov 15, 20240.42800.43600.42800.42800.4280-
Nov 14, 20240.43600.43600.42400.42400.4240-
Nov 13, 20240.41400.44600.41400.42400.42405,000
Nov 12, 20240.41200.41200.41200.41200.4120-
Nov 11, 20240.44200.44800.40000.44000.440013,000
Nov 8, 20240.47400.47400.47000.47000.47001
Nov 7, 20240.46200.46200.46200.46200.4620-
Nov 6, 20240.46000.46000.46000.46000.4600-
Nov 5, 20240.48800.48800.48800.48800.4880-
Nov 4, 20240.48600.48600.48600.48600.4860-
Nov 1, 20240.47600.47600.47600.47600.4760-
Oct 31, 20240.49400.53000.44600.46600.46604,800
Oct 30, 20240.47200.49400.47200.48600.4860-
Oct 29, 20240.47200.47200.46800.46800.4680-
Oct 28, 20240.47600.47600.46200.46200.4620-
Oct 25, 20240.45400.45400.45400.45400.4540-
Oct 24, 20240.45200.49000.45200.49000.490015,000
Oct 23, 20240.52500.56000.52500.56000.56001,000
Oct 22, 20240.54000.60000.54000.54500.545017,200
Oct 21, 20240.53500.57000.53500.56500.56507,500
Oct 18, 20240.51000.51000.51000.51000.5100-
Oct 17, 20240.49800.49800.49800.49800.4980-
Oct 16, 20240.48400.48400.48400.48400.4840-
Oct 15, 20240.46200.46200.46200.46200.4620-
Oct 14, 20240.47400.47400.47400.47400.4740-
Oct 11, 20240.44800.44800.44800.44800.4480-
Oct 10, 20240.46200.46200.46200.46200.4620-
Oct 9, 20240.45000.45000.45000.45000.4500-
Oct 8, 20240.45000.45800.45000.45800.45803,800
Oct 7, 20240.47000.47000.47000.47000.4700-
Oct 4, 20240.49800.51000.49800.51000.5100200
Oct 3, 20240.49800.49800.49800.49800.4980-
Oct 2, 20240.47800.47800.47800.47800.4780-
Oct 1, 20240.48000.48000.45800.45800.45802,000
Sep 30, 20240.48600.48600.48600.48600.4860-
Sep 27, 20240.46600.46600.44000.44000.44002,000
Sep 26, 20240.46000.46000.46000.46000.4600-
Sep 25, 20240.46000.46000.44400.44400.4440-
Sep 24, 20240.46600.46600.46600.46600.4660-
Sep 23, 20240.45800.45800.45800.45800.4580-
Sep 20, 20240.45600.45600.45600.45600.4560-
Sep 19, 20240.45200.45200.45200.45200.4520-
Sep 18, 20240.45200.45200.45200.45200.4520-
Sep 17, 20240.45000.45000.33000.33000.330016,385
Sep 16, 20240.48400.52700.44600.44600.4460400
Sep 13, 20240.48000.58000.46150.46150.461537,340
Sep 12, 20240.45000.57200.45000.49900.499060,955
Sep 11, 20240.42000.50500.42000.49650.496527,400
Sep 10, 20240.42100.42100.42100.42100.4210-
Sep 9, 20240.42000.46000.42000.46000.46001,000
Sep 6, 20240.44600.53000.44600.45900.459038,750
Sep 5, 20240.46000.46000.46000.46000.4600-
Sep 4, 20240.39400.46500.39400.46500.465023,500
Sep 3, 20240.35400.35400.35400.35400.3540-
Sep 2, 20240.36000.36000.36000.36000.3600-
Aug 30, 20240.38200.38200.38200.38200.3820-
Aug 29, 20240.33000.38000.33000.38000.3800-
Aug 28, 20240.31300.31300.31300.31300.3130-
Aug 27, 20240.31200.31950.31200.31950.3195-
Aug 26, 20240.26500.26500.26500.26500.2650-
Aug 23, 20240.25800.25800.25800.25800.2580-
Aug 22, 20240.26400.26400.26400.26400.2640-
Aug 21, 20240.26700.26700.26700.26700.2670-
Aug 20, 20240.26800.26800.26800.26800.2680-
Aug 19, 20240.26800.26800.26800.26800.2680-
Aug 16, 20240.25900.25900.25900.25900.2590-
Aug 15, 20240.29100.29100.29100.29100.2910-
Aug 14, 20240.28200.28200.28200.28200.2820-
Aug 13, 20240.25600.25600.25600.25600.2560-
Aug 12, 20240.28700.28700.28700.28700.2870-
Aug 9, 20240.30000.30000.30000.30000.3000-

Related Tickers

RJO.BE Solitario Zinc Corp
0.7200
-2.70%
 
5RJ.F Core Assets Corp.
0.0105
-25.00%
 
4QS.F GoldHaven Resources Corp. R
0.2480
-0.80%
 
7FL.F Leading Edge Materials Corp
0.0754
-6.68%
 
CVLC.F Vale S.A.
9.99
+2.44%
 
SLR.TO Solitario Resources Corp.
1.0000
-2.91%
 
SAO.V South Atlantic Gold Inc.
0.0200
0.00%
 
MKR.V Melkior Resources Inc.
0.1000
-13.04%
 
ERKA.CN Eureka Lithium Corp.
0.1500
0.00%
 
LEMSE.ST Leading Edge Materials Corp.
1.0750
+4.88%