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

Altiplano Metals Inc. (9AJ1.F)

Compare
0.0380
+0.0008
+(2.15%)
At close: February 20 at 7:23:21 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 20, 20250.03840.03840.03800.03800.038025,000
Feb 19, 20250.03840.03840.03720.03720.03721
Feb 18, 20250.03700.03700.03700.03700.0370-
Feb 17, 20250.03700.05000.03700.05000.05004,000
Feb 14, 20250.03640.04700.03640.04700.04702,000
Feb 13, 20250.03700.03780.03700.03780.0378-
Feb 12, 20250.03700.03700.03700.03700.0370-
Feb 11, 20250.03580.03700.03580.03700.0370590
Feb 10, 20250.03580.03580.03580.03580.0358-
Feb 7, 20250.03400.03400.03400.03400.0340-
Feb 6, 20250.03120.03120.03120.03120.0312-
Feb 5, 20250.03880.03880.03880.03880.0388-
Feb 4, 20250.03580.03580.03580.03580.0358-
Feb 3, 20250.03520.03520.03520.03520.0352-
Jan 31, 20250.03220.03220.03220.03220.0322-
Jan 30, 20250.03260.03260.03260.03260.0326-
Jan 29, 20250.03240.03240.03240.03240.0324-
Jan 28, 20250.03440.03440.03440.03440.0344-
Jan 27, 20250.03460.03460.03460.03460.0346-
Jan 24, 20250.03300.03300.03300.03300.0330-
Jan 23, 20250.03380.03380.03380.03380.0338-
Jan 22, 20250.02900.02900.02900.02900.0290-
Jan 21, 20250.02900.02900.02900.02900.0290-
Jan 20, 20250.02800.02800.02800.02800.028015,000
Jan 17, 20250.02800.02800.02800.02800.0280-
Jan 16, 20250.02740.02740.02740.02740.0274-
Jan 15, 20250.02740.02740.02740.02740.0274-
Jan 14, 20250.02760.02760.02760.02760.0276-
Jan 13, 20250.02740.02740.02300.02300.0230-
Jan 10, 20250.02740.02740.02740.02740.0274-
Jan 9, 20250.02940.02940.02940.02940.0294-
Jan 8, 20250.03000.03000.03000.03000.0300-
Jan 7, 20250.03000.03000.03000.03000.0300-
Jan 6, 20250.02980.02980.02980.02980.0298-
Jan 3, 20250.03040.03040.03040.03040.0304-
Jan 2, 20250.02680.02680.02680.02680.02685,000
Dec 30, 20240.02860.02860.02860.02860.0286-
Dec 27, 20240.02720.02720.02240.02240.0224-
Dec 23, 20240.02720.02720.02720.02720.0272-
Dec 20, 20240.02720.02720.01920.01920.0192-
Dec 19, 20240.02660.02660.01920.01920.0192-
Dec 18, 20240.02680.02680.02680.02680.0268-
Dec 17, 20240.02760.02760.02760.02760.0276-
Dec 16, 20240.02100.03000.02100.03000.0300100,000
Dec 13, 20240.02660.02660.02660.02660.0266-
Dec 12, 20240.02640.02640.02640.02640.0264-
Dec 11, 20240.02780.02780.02780.02780.0278-
Dec 10, 20240.02660.02660.02260.02260.0226-
Dec 9, 20240.03040.04140.03040.04140.04142,000
Dec 6, 20240.03000.03000.03000.03000.0300-
Dec 5, 20240.03000.03000.03000.03000.0300-
Dec 4, 20240.03000.03000.03000.03000.0300-
Dec 3, 20240.03000.03000.03000.03000.0300-
Dec 2, 20240.03000.03000.03000.03000.0300-
Nov 29, 20240.02580.02580.02580.02580.0258-
Nov 28, 20240.03040.03040.02280.02280.0228-
Nov 27, 20240.03040.03040.03040.03040.0304-
Nov 26, 20240.03060.03060.03060.03060.0306-
Nov 25, 20240.03060.03060.03060.03060.0306-
Nov 22, 20240.02980.02980.02980.02980.0298-
Nov 21, 20240.03160.03160.03160.03160.0316-
Nov 20, 20240.03160.03160.03160.03160.0316-
Nov 19, 20240.02920.03300.02920.03300.0330-
Nov 18, 20240.03180.03180.03180.03180.0318-
Nov 15, 20240.02840.02940.02840.02940.0294-
Nov 14, 20240.02980.02980.02280.02280.0228-
Nov 13, 20240.02920.02920.02620.02620.0262-
Nov 12, 20240.02760.04000.02760.04000.04005,000
Nov 11, 20240.02900.02900.02900.02900.0290-
Nov 8, 20240.03160.03160.03160.03160.0316-
Nov 7, 20240.03260.03260.03260.03260.0326-
Nov 6, 20240.03260.03260.03260.03260.0326-
Nov 5, 20240.03480.03480.03480.03480.0348-
Nov 4, 20240.03200.03200.03200.03200.0320-
Nov 1, 20240.03620.03620.03620.03620.036226,000
Oct 31, 20240.03820.03860.03200.03200.032029,000
Oct 30, 20240.03820.03820.03220.03540.0354-
Oct 29, 20240.04060.04060.03220.03220.0322-
Oct 28, 20240.04180.04180.03560.03560.0356-
Oct 25, 20240.03920.03920.03920.03920.0392-
Oct 24, 20240.04060.04060.04060.04060.0406-
Oct 23, 20240.04020.04020.04020.04020.0402-
Oct 22, 20240.04220.04220.04220.04220.0422-
Oct 21, 20240.04340.04340.04340.04340.0434-
Oct 18, 20240.04800.04800.04800.04800.0480-
Oct 17, 20240.04660.04660.04660.04660.0466-
Oct 16, 20240.04860.04860.04860.04860.0486-
Oct 15, 20240.04960.04960.04960.04960.0496-
Oct 14, 20240.04700.04700.04700.04700.0470-
Oct 11, 20240.04740.04740.04740.04740.0474-
Oct 10, 20240.04460.04460.04460.04460.0446-
Oct 9, 20240.04460.04460.04460.04460.0446-
Oct 8, 20240.04760.04760.04760.04760.0476-
Oct 7, 20240.04600.04600.04600.04600.0460-
Oct 4, 20240.04600.04600.04600.04600.0460-
Oct 3, 20240.04380.04380.04380.04380.0438-
Oct 2, 20240.04820.04820.04820.04820.0482-
Oct 1, 20240.04760.04760.04760.04760.0476-
Sep 30, 20240.03600.05000.03600.04540.045420,000
Sep 27, 20240.04760.04760.04760.04760.0476-
Sep 26, 20240.04420.04420.04420.04420.0442-
Sep 25, 20240.04580.04580.04220.04220.0422-
Sep 24, 20240.04420.04420.04420.04420.0442-
Sep 23, 20240.04400.04400.04400.04400.0440-
Sep 20, 20240.04340.04340.04340.04340.0434-
Sep 19, 20240.04500.04500.04500.04500.0450-
Sep 18, 20240.04500.04500.04500.04500.0450-
Sep 17, 20240.04260.04260.04260.04260.0426-
Sep 16, 20240.04360.04360.04200.04200.0420-
Sep 13, 20240.04440.04520.04440.04520.04521,000
Sep 12, 20240.04500.04500.04500.04500.0450-
Sep 11, 20240.04540.04540.04540.04540.0454-
Sep 10, 20240.04540.04540.04540.04540.0454-
Sep 9, 20240.04520.04520.04520.04520.0452-
Sep 6, 20240.04820.04820.04820.04820.0482-
Sep 5, 20240.04840.04840.04840.04840.0484-
Sep 4, 20240.04840.04840.04840.04840.0484-
Sep 3, 20240.05140.05140.05140.05140.0514-
Sep 2, 20240.04900.04900.04900.04900.0490-
Aug 30, 20240.05120.05120.05120.05120.0512-
Aug 29, 20240.04980.05140.04980.05140.0514-
Aug 28, 20240.05120.05120.05120.05120.0512-
Aug 27, 20240.05760.05760.04560.04560.0456-
Aug 26, 20240.05040.05040.05040.05040.0504-
Aug 23, 20240.05080.05080.05080.05080.0508-
Aug 22, 20240.04860.04860.04860.04860.0486-
Aug 21, 20240.05120.05120.05120.05120.0512-
Aug 20, 20240.05740.05740.05740.05740.0574-
Aug 19, 20240.05420.05420.05420.05420.0542-
Aug 16, 20240.05600.05600.05600.05600.0560-
Aug 15, 20240.06080.06080.06080.06080.0608-
Aug 14, 20240.05920.05920.05920.05920.0592-
Aug 13, 20240.05920.05920.05920.05920.0592-
Aug 12, 20240.05780.05780.05780.05780.0578-
Aug 9, 20240.05540.05540.05540.05540.0554-
Aug 8, 20240.05640.05640.05640.05640.0564-
Aug 7, 20240.05400.05480.05400.05480.0548-
Aug 6, 20240.05200.05200.05200.05200.0520-
Aug 5, 20240.05980.05980.05980.05980.0598-
Aug 2, 20240.06160.06160.06160.06160.0616-
Aug 1, 20240.05960.05960.05960.05960.0596-
Jul 31, 20240.05460.05460.05460.05460.0546-
Jul 30, 20240.06040.06040.06040.06040.0604-
Jul 29, 20240.05960.05960.05960.05960.0596-
Jul 26, 20240.05800.05800.05800.05800.0580-
Jul 25, 20240.05720.05720.05720.05720.0572-
Jul 24, 20240.06180.06180.06180.06180.0618-
Jul 23, 20240.06180.06180.06180.06180.0618-
Jul 22, 20240.06540.06540.06540.06540.0654-
Jul 19, 20240.06380.06380.05940.05940.0594-
Jul 18, 20240.06540.06540.05940.05940.0594-
Jul 17, 20240.06580.06580.06580.06580.0658-
Jul 16, 20240.06380.06380.06380.06380.0638-
Jul 15, 20240.06560.06560.06560.06560.0656-
Jul 12, 20240.07500.07500.06400.06400.064050,000
Jul 11, 20240.07000.07020.07000.07000.07002,499
Jul 10, 20240.06640.06640.06640.06640.0664-
Jul 9, 20240.06720.06720.06640.06640.0664-
Jul 8, 20240.06280.06280.06020.06020.0602-
Jul 5, 20240.06200.06200.06020.06020.0602-
Jul 4, 20240.06280.06280.06280.06280.0628-
Jul 3, 20240.06260.06260.06260.06260.0626-
Jul 2, 20240.06280.06280.06280.06280.0628-
Jul 1, 20240.06200.06200.06200.06200.0620-
Jun 28, 20240.06920.06920.06920.06920.0692-
Jun 27, 20240.06300.06300.06300.06300.0630-
Jun 26, 20240.06300.06300.06300.06300.0630-
Jun 25, 20240.06220.06220.06220.06220.0622-
Jun 24, 20240.06300.06300.06300.06300.0630-
Jun 21, 20240.06220.06220.06080.06080.0608-
Jun 20, 20240.06680.06680.06680.06680.0668-
Jun 19, 20240.06280.06280.06280.06280.0628-
Jun 18, 20240.06920.06920.06920.06920.0692-
Jun 17, 20240.07120.07120.07120.07120.0712-
Jun 14, 20240.07100.07100.07100.07100.0710-
Jun 13, 20240.07200.07200.07200.07200.0720-
Jun 12, 20240.07240.07240.07240.07240.0724-
Jun 11, 20240.07560.07560.07560.07560.0756-
Jun 10, 20240.07900.07900.07900.07900.0790-
Jun 7, 20240.08660.08660.08660.08660.0866-
Jun 6, 20240.07860.07860.07860.07860.0786-
Jun 5, 20240.07520.07520.07520.07520.0752-
Jun 4, 20240.08760.09300.08760.09300.09303,000
Jun 3, 20240.08780.08780.08780.08780.0878-
May 31, 20240.08900.10000.08900.10000.10008,988
May 30, 20240.09240.09800.09220.09800.098010,000
May 29, 20240.08560.08560.08560.08560.0856-
May 28, 20240.07180.07180.07180.07180.0718-
May 27, 20240.06540.06540.06540.06540.0654-
May 24, 20240.06520.06520.06520.06520.0652-
May 23, 20240.06260.06260.06260.06260.0626-
May 22, 20240.06260.06260.06260.06260.0626-
May 21, 20240.06400.06400.06400.06400.0640-
May 20, 20240.06480.06480.06480.06480.0648-
May 17, 20240.06280.07520.06280.07520.075239,500
May 16, 20240.06500.06500.06500.06500.0650-
May 15, 20240.06200.06200.06200.06200.0620-
May 14, 20240.07000.07000.07000.07000.070010,000
May 13, 20240.07020.07020.07020.07020.0702-
May 10, 20240.06700.06700.06700.06700.06701
May 9, 20240.06520.06520.06520.06520.0652-
May 8, 20240.06100.06100.06100.06100.0610-
May 7, 20240.06280.06280.06280.06280.0628-
May 6, 20240.06580.06580.06580.06580.0658-
May 3, 20240.06960.07200.06960.07200.07205,386
May 2, 20240.06960.06960.06060.06060.0606-
Apr 30, 20240.07000.07000.07000.07000.0700-
Apr 29, 20240.07000.07000.07000.07000.0700-
Apr 26, 20240.06820.06820.06820.06820.0682-
Apr 25, 20240.06640.06640.06640.06640.0664-
Apr 24, 20240.06380.06380.06060.06060.06065,000
Apr 23, 20240.07060.07060.07060.07060.0706-
Apr 22, 20240.07240.07240.07240.07240.0724-
Apr 19, 20240.07240.07240.07240.07240.0724-
Apr 18, 20240.06980.07220.06980.07220.0722386
Apr 17, 20240.06980.06980.06980.06980.0698-
Apr 16, 20240.06960.08060.06960.08060.08061,234
Apr 15, 20240.06960.06960.06960.06960.0696-
Apr 12, 20240.06960.06960.06960.06960.0696-
Apr 11, 20240.06780.06780.06780.06780.0678-
Apr 10, 20240.06920.06920.06920.06920.0692-
Apr 9, 20240.06560.06560.06020.06020.0602-
Apr 8, 20240.07200.07200.06720.06720.0672-
Apr 5, 20240.06940.06940.06940.06940.0694-
Apr 4, 20240.06960.06960.06060.06060.0606-
Apr 3, 20240.06980.06980.06980.06980.0698-
Apr 2, 20240.07000.07000.07000.07000.07004,000
Mar 28, 20240.06240.06320.05740.05740.0574-
Mar 27, 20240.06220.06300.06220.06300.0630-
Mar 26, 20240.06400.06400.06400.06400.0640-
Mar 25, 20240.06440.06440.06440.06440.0644-
Mar 22, 20240.06340.06340.06340.06340.0634-
Mar 21, 20240.06300.06300.06300.06300.0630-
Mar 20, 20240.06420.06420.06420.06420.0642-
Mar 19, 20240.06440.06440.06440.06440.0644-
Mar 18, 20240.07080.07080.07080.07080.0708-
Mar 15, 20240.06780.06780.06780.06780.0678-
Mar 14, 20240.07320.07320.07320.07320.0732-
Mar 13, 20240.06080.06080.06080.06080.0608-
Mar 12, 20240.06100.06100.06100.06100.0610-
Mar 11, 20240.06100.06100.06100.06100.0610-
Mar 8, 20240.06240.06240.06240.06240.0624-
Mar 7, 20240.06240.06240.06240.06240.0624-
Mar 6, 20240.05960.05960.05000.05000.0500-
Mar 5, 20240.04940.05020.04940.05020.0502-
Mar 4, 20240.05920.05920.05920.05920.0592-
Mar 1, 20240.05480.05480.05480.05480.0548-
Feb 29, 20240.05580.05580.05580.05580.0558-
Feb 28, 20240.05580.05580.05020.05020.0502978
Feb 27, 20240.05600.05600.05600.05600.05603,500
Feb 26, 20240.05960.05960.05940.05940.0594-
Feb 23, 20240.05960.05960.05060.05060.0506-
Feb 22, 20240.05120.05120.05120.05120.0512-
Feb 21, 20240.05620.05620.05620.05620.0562-
Feb 20, 20240.05860.05860.05740.05740.0574-