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

Frankfurt - Delayed Quote EUR

Central Asia Metals plc (9C3.F)

1.7600
0.0000
(0.00%)
As of 8:04:01 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20251.76001.76001.76001.76001.76001,000
Apr 25, 20251.85001.85001.76001.76001.76001,000
Apr 24, 2025 0.10580311 Dividend
Apr 24, 20251.89001.89001.85001.85001.8500-
Apr 23, 20251.87001.89001.87001.89001.8000-
Apr 22, 20251.82001.87001.82001.87001.7810-
Apr 17, 20251.82001.82001.82001.82001.7333-
Apr 16, 20251.81001.94001.81001.81001.72387,735
Apr 15, 20251.76001.82001.76001.82001.7333-
Apr 14, 20251.74001.75001.74001.75001.6667-
Apr 11, 20251.76001.79001.76001.79001.7048300
Apr 10, 20251.75001.75001.75001.75001.6667-
Apr 9, 20251.69001.74001.69001.74001.65714,802
Apr 8, 20251.68001.70001.68001.70001.6190-
Apr 7, 20251.68001.68001.67001.68001.60001,300
Apr 4, 20251.81001.81001.69001.69001.6095-
Apr 3, 20251.92001.92001.82001.82001.7333-
Apr 2, 20251.93001.93001.92001.92001.8286-
Apr 1, 20251.92001.94001.92001.94001.8476-
Mar 31, 20251.94001.94001.90001.90001.8095-
Mar 28, 20252.04002.04001.96001.96001.8667150
Mar 27, 20252.04002.04002.04002.04001.9429-
Mar 26, 20252.00002.06002.00002.06001.9619-
Mar 25, 20251.91002.00001.91002.00001.9048-
Mar 24, 20251.94001.94001.94001.94001.8476-
Mar 21, 20251.96001.97001.86001.86001.7714250
Mar 20, 20251.96002.00001.96001.96001.86672,500
Mar 19, 20251.78001.86001.78001.86001.7714-
Mar 18, 20251.79001.79001.77001.77001.6857-
Mar 17, 20251.79001.79001.79001.79001.7048-
Mar 14, 20251.78001.78001.77001.77001.6857-
Mar 13, 20251.76001.78001.76001.78001.6952-
Mar 12, 20251.73001.77001.73001.76001.67621,500
Mar 11, 20251.75001.75001.73001.73001.6476-
Mar 10, 20251.79001.79001.75001.75001.6667-
Mar 7, 20251.79001.79001.79001.79001.7048-
Mar 6, 20251.79001.80001.79001.80001.7143-
Mar 5, 20251.75001.81001.75001.78001.6952-
Mar 4, 20251.81001.81001.76001.76001.67622,500
Mar 3, 20251.81001.92001.81001.81001.7238439
Feb 28, 20251.84001.84001.82001.82001.7333-
Feb 27, 20251.88001.88001.86001.86001.7714-
Feb 26, 20251.89001.89001.87001.87001.7810-
Feb 25, 20251.84001.96001.82001.82001.7333358
Feb 24, 20251.86001.87001.86001.87001.7810-
Feb 21, 20251.86001.87001.86001.87001.78103,845
Feb 20, 20251.85001.86001.85001.86001.7714-
Feb 19, 20251.94001.94001.83001.83001.74291,500
Feb 18, 20251.94001.94001.94001.94001.8476-
Feb 17, 20251.84001.98001.84001.94001.84762,199
Feb 14, 20251.88001.88001.87001.87001.7810-
Feb 13, 20251.84001.85001.84001.85001.7619-
Feb 12, 20251.84001.84001.83001.83001.7429-
Feb 11, 20251.83001.83001.83001.83001.7429-
Feb 10, 20251.88002.00001.88002.00001.90481,099
Feb 7, 20251.88001.88001.87001.87001.7810-
Feb 6, 20251.82001.82001.82001.82001.7333-
Feb 5, 20251.79001.79001.78001.78001.6952-
Feb 4, 20251.76001.77001.76001.77001.6857-
Feb 3, 20251.82001.85001.74001.74001.65715,077
Jan 31, 20251.82001.82001.82001.82001.7333-
Jan 30, 20251.82001.82001.82001.82001.7333-
Jan 29, 20251.82001.82001.82001.82001.7333-
Jan 28, 20251.78001.88001.78001.82001.7333608
Jan 27, 20251.77001.88001.77001.86001.77145,310
Jan 24, 20251.80001.80001.76001.76001.6762-
Jan 23, 20251.77001.77001.73001.73001.6476-
Jan 22, 20251.80001.80001.76001.76001.6762-
Jan 21, 20251.82001.82001.80001.80001.7143-
Jan 20, 20251.81001.93001.81001.93001.8381430
Jan 17, 20251.83001.84001.83001.84001.7524-
Jan 16, 20251.85001.85001.82001.82001.7333-
Jan 15, 20251.85001.85001.83001.83001.7429500
Jan 14, 20251.85001.85001.85001.85001.7619-
Jan 13, 20251.85001.90001.85001.90001.8095875
Jan 10, 20251.87001.87001.87001.87001.7810-
Jan 9, 20251.85001.86001.85001.86001.7714-
Jan 8, 20251.91001.91001.91001.91001.8190-
Jan 7, 20251.90001.90001.89001.89001.8000-
Jan 6, 20251.88001.99001.88001.99001.89521,852
Jan 3, 20251.85001.85001.85001.85001.7619-
Jan 2, 20251.88001.88001.87001.87001.7810-
Dec 30, 20241.83001.91001.83001.91001.8190347
Dec 27, 20241.85001.93001.83001.83001.7429300
Dec 23, 20241.83001.96001.83001.83001.74295,331
Dec 20, 20241.81001.92001.81001.92001.82861,747
Dec 19, 20241.86001.93001.78001.78001.69524,000
Dec 18, 20241.86001.86001.86001.86001.7714-
Dec 17, 20241.87001.87001.87001.87001.7810-
Dec 16, 20241.91001.91001.91001.91001.8190-
Dec 13, 20241.92001.92001.89001.89001.8000-
Dec 12, 20241.99001.99001.93001.93001.8381-
Dec 11, 20241.96002.00001.96002.00001.9048-
Dec 10, 20241.98001.98001.96001.96001.8667-
Dec 9, 20242.00002.02002.00002.02001.9238-
Dec 6, 20241.99001.99001.99001.99001.8952-
Dec 5, 20242.00002.00001.99001.99001.8952-
Dec 4, 20242.02002.02002.00002.00001.9048-
Dec 3, 20241.96001.97001.96001.97001.8762-
Dec 2, 20241.93002.02001.93001.95001.85716,154
Nov 29, 20241.93001.93001.91001.91001.8190-
Nov 28, 20241.94001.94001.90001.90001.8095-
Nov 27, 20241.94001.94001.91001.91001.8190-
Nov 26, 20241.88001.91001.88001.91001.8190-
Nov 25, 20241.91001.91001.91001.91001.8190-
Nov 22, 20241.88001.88001.88001.88001.7905-
Nov 21, 20241.88001.88001.86001.86001.7714-
Nov 20, 20241.91001.91001.87001.87001.7810-
Nov 19, 20241.91001.91001.89001.89001.8000-
Nov 18, 20241.89001.97001.89001.97001.87621,611
Nov 15, 20241.87001.87001.87001.87001.7810-
Nov 14, 20241.87001.87001.86001.86001.7714-
Nov 13, 20241.94001.94001.88001.88001.7905-
Nov 12, 20241.96001.96001.91001.91001.8190-
Nov 11, 20242.00002.00002.00002.00001.9048-
Nov 8, 20242.02002.08001.99001.99001.89522,500
Nov 7, 20242.04002.08001.99001.99001.89521,000
Nov 6, 20242.10002.10002.10002.10002.0000-
Nov 5, 20242.10002.18002.10002.18002.0762545
Nov 4, 20242.08002.08002.08002.08001.9810-
Nov 1, 20242.08002.08002.06002.06001.9619-
Oct 31, 20242.08002.08002.04002.04001.9429-
Oct 30, 20242.08002.08002.08002.08001.9810-
Oct 29, 20242.10002.10002.10002.10002.0000-
Oct 28, 20242.12002.12002.12002.12002.0190-
Oct 25, 20242.08002.08002.08002.08001.9810-
Oct 24, 20242.10002.16002.10002.16002.0571-
Oct 23, 20242.14002.14002.08002.08001.9810-
Oct 22, 20242.12002.12002.10002.10002.0000-
Oct 21, 20242.16002.18002.08002.08001.98101,200
Oct 18, 20242.16002.16002.16002.16002.0571-
Oct 17, 20242.10002.12002.10002.12002.0190-
Oct 16, 20242.10002.22002.10002.16002.05711,132
Oct 15, 20242.16002.18002.16002.18002.0762-
Oct 14, 20242.20002.20002.18002.18002.0762-
Oct 11, 20242.24002.24002.24002.24002.1333-
Oct 10, 20242.24002.24002.22002.22002.1143-
Oct 9, 20242.22002.24002.22002.24002.1333-
Oct 8, 20242.24002.24002.24002.24002.1333-
Oct 7, 20242.28002.34002.28002.30002.19052,861
Oct 4, 20242.28002.28002.28002.28002.1714-
Oct 3, 20242.30002.30002.22002.22002.1143-
Oct 2, 20242.32002.32002.30002.30002.1905-
Oct 1, 20242.32002.32002.32002.32002.2095-
Sep 30, 20242.36002.36002.36002.36002.2476-
Sep 27, 20242.30002.32002.30002.32002.2095-
Sep 26, 2024 0.10580311 Dividend
Sep 26, 20242.30002.34002.28002.28002.17141,500
Sep 25, 20242.36002.36002.36002.36002.1619-
Sep 24, 20242.38002.38002.38002.38002.1802-
Sep 23, 20242.30002.30002.30002.30002.1069-
Sep 20, 20242.30002.30002.28002.28002.0886-
Sep 19, 20242.22002.34002.22002.34002.1436500
Sep 18, 20242.26002.26002.18002.18001.99702,000
Sep 17, 20242.18002.18002.18002.18001.9970-
Sep 16, 20242.20002.20002.18002.18001.9970-
Sep 13, 20242.18002.18002.18002.18001.9970-
Sep 12, 20242.10002.10002.10002.10001.9237-
Sep 11, 20242.02002.06002.02002.06001.8871-
Sep 10, 20242.06002.06002.02002.02001.8504-
Sep 9, 20242.04002.04002.04002.04001.8688-
Sep 6, 20242.10002.18002.02002.02001.85041,000
Sep 5, 20242.10002.22002.10002.10001.92371,000
Sep 4, 20242.10002.10002.10002.10001.9237-
Sep 3, 20242.20002.20002.10002.10001.9237100
Sep 2, 20242.20002.20002.20002.20002.0153-
Aug 30, 20242.24002.28002.20002.20002.0153130
Aug 29, 20242.22002.24002.22002.24002.0520-
Aug 28, 20242.26002.26002.18002.18001.9970-
Aug 27, 20242.26002.26002.26002.26002.0703-
Aug 26, 20242.26002.26002.26002.26002.0703-
Aug 23, 20242.22002.24002.22002.24002.0520-
Aug 22, 20242.24002.24002.20002.20002.0153-
Aug 21, 20242.26002.26002.26002.26002.0703-
Aug 20, 20242.26002.26002.20002.20002.0153-
Aug 19, 20242.22002.26002.22002.26002.0703-
Aug 16, 20242.20002.20002.20002.20002.0153-
Aug 15, 20242.16002.16002.16002.16001.9787-
Aug 14, 20242.16002.16002.14002.14001.9604-
Aug 13, 20242.18002.26002.18002.26002.07038,500
Aug 12, 20242.14002.16002.14002.16001.9787-
Aug 9, 20242.18002.18002.14002.14001.9604-
Aug 8, 20242.08002.08002.08002.08001.9054-
Aug 7, 20242.14002.20002.12002.12001.94201,433
Aug 6, 20242.12002.20002.12002.12001.94201,000
Aug 5, 20242.12002.12002.12002.12001.9420-
Aug 2, 20242.26002.26002.26002.26002.0703-
Aug 1, 20242.30002.30002.26002.26002.0703-
Jul 31, 20242.28002.30002.28002.30002.1069-
Jul 30, 20242.24002.24002.24002.24002.0520-
Jul 29, 20242.32002.32002.24002.24002.0520-
Jul 26, 20242.26002.26002.26002.26002.0703-
Jul 25, 20242.22002.24002.22002.24002.0520-
Jul 24, 20242.30002.30002.28002.28002.0886-
Jul 23, 20242.30002.30002.26002.26002.0703-
Jul 22, 20242.28002.28002.28002.28002.0886-
Jul 19, 20242.22002.22002.22002.22002.0337-
Jul 18, 20242.32002.32002.26002.26002.0703-
Jul 17, 20242.32002.32002.30002.30002.1069-
Jul 16, 20242.30002.30002.30002.30002.1069-
Jul 15, 20242.36002.36002.36002.36002.1619-
Jul 12, 20242.36002.36002.34002.34002.1436-
Jul 11, 20242.40002.40002.38002.38002.1802-
Jul 10, 20242.34002.40002.34002.40002.1985-
Jul 9, 20242.28002.40002.28002.32002.12531,000
Jul 8, 20242.36002.36002.36002.36002.1619-
Jul 5, 20242.46002.46002.36002.36002.1619550
Jul 4, 20242.42002.42002.38002.38002.1802-
Jul 3, 20242.36002.42002.36002.42002.2169-
Jul 2, 20242.32002.34002.32002.34002.1436-
Jul 1, 20242.36002.36002.36002.36002.1619-
Jun 28, 20242.34002.34002.34002.34002.1436-
Jun 27, 20242.36002.36002.34002.34002.1436-
Jun 26, 20242.36002.36002.36002.36002.1619-
Jun 25, 20242.38002.38002.34002.34002.1436-
Jun 24, 20242.36002.38002.36002.38002.1802-
Jun 21, 20242.44002.44002.44002.44002.2352-
Jun 20, 20242.36002.44002.36002.44002.2352-
Jun 19, 20242.32002.32002.32002.32002.1253-
Jun 18, 20242.34002.42002.32002.32002.12531,700
Jun 17, 20242.32002.32002.30002.30002.1069-
Jun 14, 20242.34002.34002.30002.30002.1069-
Jun 13, 20242.38002.38002.34002.34002.1436-
Jun 12, 20242.38002.38002.38002.38002.1802-
Jun 11, 20242.42002.42002.36002.36002.1619-
Jun 10, 20242.42002.42002.42002.42002.2169-
Jun 7, 20242.50002.50002.42002.42002.2169-
Jun 6, 20242.50002.50002.50002.50002.2902600
Jun 5, 20242.46002.58002.46002.58002.36342,710
Jun 4, 20242.52002.52002.44002.44002.2352-
Jun 3, 20242.58002.58002.58002.58002.3634-
May 31, 20242.56002.56002.56002.56002.3451-
May 30, 20242.54002.54002.54002.54002.3268-
May 29, 20242.60002.60002.54002.54002.3268-
May 28, 20242.58002.68002.58002.58002.3634456
May 27, 20242.60002.64002.60002.64002.4184190
May 24, 20242.54002.56002.54002.56002.3451-
May 23, 20242.54002.54002.54002.54002.3268-
May 22, 20242.64002.64002.56002.56002.3451-
May 21, 20242.62002.64002.62002.64002.4184-
May 20, 20242.68002.68002.68002.68002.4550-
May 17, 20242.60002.60002.60002.60002.38183,850
May 16, 20242.54002.60002.54002.60002.3818-
May 15, 20242.56002.56002.56002.56002.3451-
May 14, 20242.54002.54002.54002.54002.3268-
May 13, 20242.54002.54002.54002.54002.3268-
May 10, 20242.54002.54002.52002.52002.3085200
May 9, 20242.48002.48002.48002.48002.2718-
May 8, 20242.50002.50002.46002.46002.2535-
May 7, 20242.50002.52002.50002.52002.3085-
May 6, 20242.46002.46002.46002.46002.2535-
May 3, 20242.42002.44002.42002.44002.2352-
May 2, 20242.42002.42002.42002.42002.2169-
Apr 30, 20242.44002.44002.42002.42002.2169-
Apr 29, 20242.36002.44002.36002.44002.2352-

Related Tickers

SFR.AX Sandfire Resources Limited
9.83
-1.60%
 
ERO.TO Ero Copper Corp.
17.70
+1.14%
 
ERO Ero Copper Corp.
12.79
+1.35%
 
TGB Taseko Mines Limited
2.3400
+2.64%