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

Frankfurt - Delayed Quote EUR

Arctic Minerals AB (publ) (9QY0.F)

0.5400
-0.0750
(-12.20%)
At close: April 30 at 8:02:57 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.54000.54000.54000.54000.5400-
Apr 29, 20250.61000.61500.61000.61500.6150-
Apr 28, 20250.68500.68500.68500.68500.6850-
Apr 25, 20250.73000.73000.73000.73000.7300-
Apr 24, 20250.73500.73500.73500.73500.7350-
Apr 23, 20250.75000.75000.75000.75000.7500-
Apr 22, 20250.72500.72500.72500.72500.7250-
Apr 17, 20250.73000.75000.73000.75000.7500-
Apr 16, 20250.74000.74000.74000.74000.7400-
Apr 15, 20250.80700.80700.72100.72100.7210-
Apr 14, 20250.83000.83000.83000.83000.8300-
Apr 11, 20250.79900.79900.79900.79900.7990-
Apr 10, 20250.76300.76300.76300.76300.7630-
Apr 9, 20250.78600.79400.76900.76900.7690-
Apr 8, 20250.72600.90500.72600.90500.905066
Apr 7, 20250.77500.77500.71200.71200.712010
Apr 4, 20251.01801.01801.01801.01801.0180-
Apr 3, 20250.83700.83700.83700.83700.8370-
Apr 2, 20250.73600.83900.73600.83900.8390-
Apr 1, 20250.86200.86200.86200.86200.8620-
Mar 31, 20250.90601.01800.89500.89500.8950400
Mar 28, 20250.98500.98500.98500.98500.9850-
Mar 27, 20250.57200.98500.57200.98500.98501,059
Mar 26, 20250.30300.30300.30300.30300.3030-
Mar 25, 20250.28900.28900.28900.28900.2890-
Mar 24, 20250.28050.28600.28050.28600.2860-
Mar 21, 20250.26400.26400.26400.26400.2640-
Mar 20, 20250.26150.26150.25650.25650.2565-
Mar 19, 20250.24300.26100.24300.26100.2610-
Mar 18, 20250.23400.23400.23400.23400.2340-
Mar 17, 20250.26100.26200.26100.26200.2620-
Mar 14, 20250.30050.30050.30050.30050.3005-
Mar 13, 20250.21650.21650.21650.21650.2165-
Mar 12, 20250.18300.18300.18300.18300.1830-
Mar 11, 20250.21100.21100.18840.18840.1884-
Mar 10, 20250.24850.25000.24800.25000.2500-
Mar 7, 20250.27390.27390.27390.27390.2739-
Mar 6, 20250.29690.29690.29690.29690.2969-
Mar 5, 20250.29600.29600.29600.29600.2960-
Mar 4, 2025 1:10 Stock Splits
Mar 4, 20250.29720.29720.29720.29720.2972-
Mar 3, 20250.28600.28600.27800.28000.2800-
Feb 28, 20250.27200.27200.27200.27200.2720-
Feb 27, 20250.31000.31000.31000.31000.3100-
Feb 26, 20250.38000.38000.38000.38000.3800-
Feb 25, 20250.36000.36000.36000.36000.3600-
Feb 24, 20250.34400.34400.34400.34400.3440-
Feb 21, 20250.24000.24000.24000.24000.2400-
Feb 20, 20250.28600.28600.28600.28600.2860-
Feb 19, 20250.32400.32400.32400.32400.3240-
Feb 18, 20250.25000.25000.25000.25000.2500-
Feb 17, 20250.23800.39800.23800.39800.3980477
Feb 14, 20250.20800.20800.20800.20800.2080-
Feb 13, 20250.19800.20600.19800.20600.2060-
Feb 12, 20250.22000.22000.22000.22000.2200-
Feb 11, 20250.23200.23200.23200.23200.2320-
Feb 10, 20250.14800.16200.14800.16200.1620-
Feb 7, 20250.16600.16600.16600.16600.1660-
Feb 6, 20250.14600.14600.14600.14600.1460-
Feb 5, 20250.12400.13800.12400.13800.1380-
Feb 4, 20250.11200.13800.11200.13800.1380-
Feb 3, 20250.12000.12000.12000.12000.1200-
Jan 31, 20250.11600.11600.11600.11600.1160-
Jan 30, 20250.11800.11800.11800.11800.1180-
Jan 29, 20250.15000.15000.15000.15000.1500-
Jan 28, 20250.13200.13200.13200.13200.1320-
Jan 27, 20250.13200.13200.13200.13200.1320-
Jan 24, 20250.10800.10800.10800.10800.1080-
Jan 23, 20250.13000.13000.13000.13000.1300-
Jan 22, 20250.10400.10400.10400.10400.1040-
Jan 21, 20250.10800.13000.10800.13000.1300-
Jan 20, 20250.13000.13000.13000.13000.1300-
Jan 17, 20250.14400.14400.14400.14400.1440-
Jan 16, 20250.12200.12200.12200.12200.1220-
Jan 15, 20250.12000.12000.12000.12000.1200-
Jan 14, 20250.12200.12200.11400.11400.1140-
Jan 13, 20250.11000.11000.10800.10800.1080-
Jan 10, 20250.11200.11200.11200.11200.1120-
Jan 9, 20250.09200.09200.09200.09200.0920-
Jan 8, 20250.13400.13400.13400.13400.1340-
Jan 7, 20250.10800.13600.10800.13600.1360-
Jan 6, 20250.10800.10800.10800.10800.1080-
Jan 3, 20250.10600.10600.10600.10600.1060-
Jan 2, 20250.10000.10000.10000.10000.1000-
Dec 30, 20240.10400.10400.10400.10400.1040-
Dec 27, 20240.10600.10600.10600.10600.1060-
Dec 23, 20240.11400.11400.11400.11400.1140-
Dec 20, 20240.13000.13000.13000.13000.1300-
Dec 19, 20240.12600.12600.12600.12600.1260-
Dec 18, 20240.15200.15200.15200.15200.1520-
Dec 17, 20240.14600.16200.14600.16200.1620-
Dec 16, 20240.14800.14800.14800.14800.1480-
Dec 13, 20240.14800.15800.14800.15800.1580-
Dec 12, 20240.13400.16600.13400.16600.1660-
Dec 11, 20240.15800.15800.15800.15800.1580-
Dec 10, 20240.14000.14000.14000.14000.1400-
Dec 9, 20240.16600.16600.16200.16200.1620-
Dec 6, 20240.13600.13600.13600.13600.1360-
Dec 5, 20240.13600.13600.13600.13600.1360-
Dec 4, 20240.15600.15600.15600.15600.1560-
Dec 3, 20240.14000.17200.14000.17200.1720-
Dec 2, 20240.16800.16800.16800.16800.1680-
Nov 29, 20240.16600.16600.16600.16600.1660-
Nov 28, 20240.17000.17000.17000.17000.1700-
Nov 27, 20240.18200.20800.18200.20800.2080-
Nov 26, 20240.14800.17400.14800.17400.1740-
Nov 25, 20240.16600.16600.16600.16600.1660-
Nov 22, 20240.14400.14400.14400.14400.1440-
Nov 21, 20240.13000.13000.13000.13000.1300-
Nov 20, 20240.13000.13000.13000.13000.1300-
Nov 19, 20240.14800.14800.14800.14800.1480-
Nov 18, 20240.13400.13400.13400.13400.1340-
Nov 15, 20240.16800.16800.16800.16800.1680-
Nov 14, 20240.16800.16800.16800.16800.1680-
Nov 13, 20240.14200.14200.14200.14200.1420-
Nov 12, 20240.16200.16200.16200.16200.1620-
Nov 11, 20240.18400.18400.18400.18400.1840-
Nov 8, 20240.19200.19200.19200.19200.1920-
Nov 7, 20240.19000.19000.19000.19000.1900-
Nov 6, 20240.16600.17400.16600.17400.1740-
Nov 5, 20240.15600.15600.15600.15600.1560-
Nov 4, 20240.17400.17400.17400.17400.1740-
Nov 1, 20240.18200.19000.18200.19000.1900-
Oct 31, 20240.21600.21600.18200.18200.1820-
Oct 30, 20240.18000.18000.18000.18000.1800-
Oct 29, 20240.21800.21800.18000.18000.1800-
Oct 28, 20240.22000.22000.22000.22000.2200-
Oct 25, 20240.22000.22000.22000.22000.2200-
Oct 24, 20240.22000.22000.22000.22000.2200-
Oct 23, 20240.20200.20200.20200.20200.2020-
Oct 22, 20240.19600.22200.19600.22200.2220-
Oct 21, 20240.20400.20400.20400.20400.2040-
Oct 18, 20240.21000.21000.21000.21000.2100-
Oct 17, 20240.21000.21000.21000.21000.2100-
Oct 16, 20240.19600.19600.19600.19600.1960-
Oct 15, 20240.24000.24000.24000.24000.2400-
Oct 14, 20240.23000.23000.23000.23000.2300-
Oct 11, 20240.20800.20800.20800.20800.2080-
Oct 10, 20240.21000.21000.21000.21000.2100-
Oct 9, 20240.19600.19600.19600.19600.1960-
Oct 8, 20240.15600.19000.15600.19000.1900-
Oct 7, 20240.17200.17200.17200.17200.1720-
Oct 4, 20240.17800.17800.17800.17800.1780-
Oct 3, 20240.17000.17000.17000.17000.1700-
Oct 2, 20240.17800.17800.17800.17800.1780-
Oct 1, 20240.17400.17400.17400.17400.1740-
Sep 30, 20240.16400.16400.16400.16400.1640-
Sep 27, 20240.16600.16600.16600.16600.1660-
Sep 26, 20240.14400.14400.14400.14400.1440-
Sep 25, 20240.15000.15000.15000.15000.1500-
Sep 24, 20240.15400.15400.15400.15400.1540-
Sep 23, 20240.13600.15000.13600.15000.1500-
Sep 20, 20240.16200.16200.16200.16200.1620-
Sep 19, 20240.15200.15200.15200.15200.1520-
Sep 18, 20240.18600.18600.18600.18600.1860-
Sep 17, 20240.14600.14600.14600.14600.1460-
Sep 16, 20240.17200.17200.17200.17200.1720-
Sep 13, 20240.14400.14400.14200.14200.1420-
Sep 12, 20240.13600.13600.13600.13600.1360-
Sep 11, 20240.14200.14200.14200.14200.1420-
Sep 10, 20240.14200.14200.13200.13200.1320-
Sep 9, 20240.14800.14800.14800.14800.1480-
Sep 6, 20240.16000.16000.16000.16000.1600-
Sep 5, 20240.11600.11600.11600.11600.1160-
Sep 4, 20240.15400.16000.15400.16000.1600-
Sep 3, 20240.16200.17000.16200.17000.1700-
Sep 2, 20240.16000.18600.16000.18600.1860-
Aug 30, 20240.16000.16000.16000.16000.1600-
Aug 29, 20240.16400.16400.16400.16400.1640-
Aug 28, 20240.16400.16600.16400.16600.1660-
Aug 27, 20240.16400.16400.16400.16400.1640-
Aug 26, 20240.16800.16800.16800.16800.1680-
Aug 23, 20240.17200.17200.17200.17200.1720-
Aug 22, 20240.15200.15200.15200.15200.1520-
Aug 21, 20240.14600.17800.14600.17800.1780-
Aug 20, 20240.15000.15000.15000.15000.1500-
Aug 19, 20240.16800.16800.16800.16800.1680-
Aug 16, 20240.19200.19200.19200.19200.1920-
Aug 15, 20240.18200.18400.18200.18400.1840-
Aug 14, 20240.18000.18600.18000.18600.1860-
Aug 13, 20240.18000.18000.18000.18000.1800-
Aug 12, 20240.17200.20200.17200.20200.2020-
Aug 9, 20240.16200.16200.16200.16200.1620-
Aug 8, 20240.16400.16400.16400.16400.1640-
Aug 7, 20240.13800.16000.13800.16000.1600-
Aug 6, 20240.16000.16000.16000.16000.1600-
Aug 5, 20240.10400.14000.10400.14000.1400-
Aug 2, 20240.17200.17600.17200.17600.1760-
Aug 1, 20240.17800.17800.17800.17800.1780-
Jul 31, 20240.17000.18000.16800.16800.1680-
Jul 30, 20240.17000.17000.17000.17000.1700-
Jul 29, 20240.17000.17000.17000.17000.1700-
Jul 26, 20240.17600.17600.17600.17600.1760-
Jul 25, 20240.17000.17000.17000.17000.1700-
Jul 24, 20240.17200.17200.17200.17200.1720-
Jul 23, 20240.18200.18200.18200.18200.1820-
Jul 22, 20240.19800.19800.18000.18000.1800-
Jul 19, 20240.16400.16600.16400.16600.1660-
Jul 18, 20240.18200.18800.16600.18800.1880-
Jul 17, 20240.18000.18600.18000.18600.1860-
Jul 16, 20240.17800.17800.17000.17000.1700-
Jul 15, 20240.17600.17600.17600.17600.1760-
Jul 12, 20240.17200.18400.17200.17600.1760-
Jul 11, 20240.20400.20400.17000.17000.1700-
Jul 10, 20240.17600.17600.17600.17600.1760-
Jul 9, 20240.18400.18400.18200.18200.1820-
Jul 8, 20240.18800.20400.18800.20400.2040-
Jul 5, 20240.18400.18800.18400.18800.1880-
Jul 4, 20240.18000.18000.18000.18000.1800-
Jul 3, 20240.18600.18600.18600.18600.1860-
Jul 2, 20240.18200.18200.18200.18200.1820-
Jul 1, 20240.19000.19000.19000.19000.1900-
Jun 28, 20240.18800.18800.17800.17800.1780-
Jun 27, 20240.21200.21200.21200.21200.2120-
Jun 26, 20240.20000.20000.20000.20000.2000-
Jun 25, 20240.17600.17600.17600.17600.1760-
Jun 24, 20240.16800.16800.16800.16800.1680-
Jun 21, 20240.16800.16800.16800.16800.1680-
Jun 20, 20240.15800.15800.15800.15800.1580-
Jun 19, 20240.16400.16400.16400.16400.1640-
Jun 18, 20240.18400.18400.18400.18400.1840-
Jun 17, 20240.19000.19000.19000.19000.1900-
Jun 14, 20240.18800.19800.18800.19800.1980-
Jun 13, 20240.19000.19000.17400.17400.1740-
Jun 12, 20240.17600.17600.17600.17600.1760-
Jun 11, 20240.19600.19600.17400.17400.1740-
Jun 10, 20240.18200.18200.18200.18200.1820-
Jun 7, 20240.19600.19600.19600.19600.1960-
Jun 6, 20240.17000.17000.17000.17000.1700-
Jun 5, 20240.17000.17000.17000.17000.1700-
Jun 4, 20240.17600.17600.17600.17600.1760-
Jun 3, 20240.17600.17600.17600.17600.1760-
May 31, 20240.18000.18200.18000.18200.1820-
May 30, 20240.19200.19200.19200.19200.1920-
May 29, 20240.16200.16200.16200.16200.1620-
May 28, 20240.17000.17000.17000.17000.1700-
May 27, 20240.19000.19000.19000.19000.1900-
May 24, 20240.16200.16200.16200.16200.1620-
May 23, 20240.18200.18200.18200.18200.1820-
May 22, 20240.21600.21600.21600.21600.2160-
May 21, 20240.17200.19600.17200.19600.1960-
May 20, 20240.18400.18400.18400.18400.1840-
May 17, 20240.17200.19800.17200.19800.1980-
May 16, 20240.17600.17600.17600.17600.1760-
May 15, 20240.18800.18800.18800.18800.1880-
May 14, 20240.17400.19000.17400.19000.1900-
May 13, 20240.19200.19200.18000.18000.1800-
May 10, 20240.17000.17000.17000.17000.1700-
May 9, 20240.16800.16800.16800.16800.1680-
May 8, 20240.16400.16400.16400.16400.1640-
May 7, 20240.15600.18400.15600.18400.1840-
May 6, 20240.15800.18400.15800.18400.1840-
May 3, 20240.17200.18200.17200.18200.1820-
May 2, 20240.18200.18200.18200.18200.1820-
Apr 30, 20240.16000.18600.16000.18600.1860-

Related Tickers

X9R.DU Rua Gold Inc
0.4060
+5.73%
 
FP5.F FPX Nickel Corp.
0.1485
+0.34%
 
N60.F Super Copper Corp.
0.1430
-17.34%
 
PF8.SG European Lithium Ltd
0.0300
+3.45%
 
V690.SG Neotech Metals Corp
0.1034
-3.00%
 
EJZN.F Wealth Minerals Ltd.
0.0190
-24.00%
 
0QS0.F Pegasus Resources Inc.
0.0415
+3.75%
 
LIS.F Liontown Resources Limited
0.2379
0.00%
 
ABEPF Vision Lithium Inc.
0.0148
+12.98%
 
PGR.CN Planet Green Metals Inc.
0.0450
+12.50%