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

Vortex Energy Corp (AA3.BE)

Compare
0.0380
+0.0010
+(2.70%)
At close: February 21 at 7:31:08 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.03730.03930.03730.03800.0380-
Feb 20, 20250.03480.03700.03480.03700.0370-
Feb 19, 20250.03350.03840.03350.03750.0375-
Feb 18, 20250.03500.03520.03310.03360.0336-
Feb 17, 20250.03250.03760.03250.03760.0376-
Feb 14, 20250.03460.03750.03000.03310.0331-
Feb 13, 20250.03000.03000.03000.03000.0300-
Feb 12, 20250.03500.03720.03040.03040.0304-
Feb 11, 20250.03350.03350.03000.03200.0320-
Feb 10, 20250.03050.03050.03050.03050.0305-
Feb 7, 20250.03120.03640.02800.02800.02801,350
Feb 6, 20250.03100.03100.03000.03000.0300-
Feb 5, 20250.03350.03460.03330.03330.0333-
Feb 4, 20250.03340.03340.03280.03280.0328-
Feb 3, 20250.03750.03750.03260.03300.0330-
Jan 31, 20250.03200.03700.03110.03700.0370-
Jan 30, 20250.02730.03250.02730.03250.0325-
Jan 29, 20250.02730.02910.02730.02820.0282-
Jan 28, 20250.02730.02830.02720.02810.0281-
Jan 27, 20250.02770.02820.02770.02820.0282-
Jan 24, 20250.02770.02850.02770.02850.0285-
Jan 23, 20250.02830.02890.02800.02890.0289-
Jan 22, 20250.02820.02890.02820.02890.0289-
Jan 21, 20250.02900.02910.02570.02910.02911,500
Jan 20, 20250.03040.03040.02900.02910.0291-
Jan 17, 20250.02720.02910.02500.02910.0291-
Jan 16, 20250.03200.03200.02940.02950.0295-
Jan 15, 20250.02750.03000.02750.03000.0300-
Jan 14, 20250.02860.03040.02620.02620.0262-
Jan 13, 20250.03160.03300.02910.02910.0291-
Jan 10, 20250.03150.03150.03110.03110.0311-
Jan 9, 20250.03190.03300.03150.03150.0315-
Jan 8, 20250.03250.03300.03240.03300.0330-
Jan 7, 20250.03220.03250.03220.03220.0322-
Jan 6, 20250.03420.03420.03390.03390.0339-
Jan 3, 20250.03310.03790.03290.03400.03408,000
Jan 2, 20250.03420.03420.03340.03400.0340-
Dec 30, 20240.03350.03500.03350.03500.0350-
Dec 27, 20240.03260.03370.03260.03360.0336-
Dec 23, 20240.03250.03250.03250.03250.0325-
Dec 20, 20240.03220.03280.03220.03250.0325-
Dec 19, 20240.03230.03300.03200.03300.0330-
Dec 18, 20240.03450.03450.03100.03350.0335-
Dec 17, 20240.03480.03490.03370.03480.0348-
Dec 16, 20240.03370.03460.03290.03460.0346-
Dec 13, 20240.03670.03670.03390.03430.0343-
Dec 12, 20240.03390.03660.03390.03620.0362-
Dec 11, 20240.03710.03820.03100.03820.03825,000
Dec 10, 20240.04190.04190.03350.03660.036638,000
Dec 9, 20240.03460.03460.03320.03370.0337-
Dec 6, 20240.03490.03690.02900.03430.034320,000
Dec 5, 20240.03250.03560.03250.03560.0356-
Dec 4, 20240.03970.03980.03530.03530.0353-
Dec 3, 20240.03620.03820.03620.03820.0382-
Dec 2, 20240.04000.04000.03560.03560.035620,000
Nov 29, 20240.03680.03820.03650.03710.0371-
Nov 28, 20240.03850.03940.03600.03600.03601,000
Nov 27, 20240.03980.03980.03790.03800.0380-
Nov 26, 20240.04140.04180.03810.03810.0381-
Nov 25, 20240.04140.04300.03900.04170.0417-
Nov 22, 20240.03900.04140.03900.04140.0414-
Nov 21, 20240.04200.04240.04150.04240.0424-
Nov 20, 20240.04190.04190.04170.04170.0417-
Nov 19, 20240.04000.04250.04000.04210.0421-
Nov 18, 20240.04250.04250.04200.04200.0420-
Nov 15, 20240.04680.04680.04230.04250.0425-
Nov 14, 20240.04680.04680.04070.04220.0422-
Nov 13, 20240.04900.04900.04190.04240.0424-
Nov 12, 20240.04470.04470.04210.04210.0421-
Nov 11, 20240.04240.04240.03880.03880.03883,000
Nov 8, 20240.04240.04510.04180.04220.0422-
Nov 7, 20240.04180.04300.04150.04230.0423-
Nov 6, 20240.04210.04340.04170.04180.0418-
Nov 5, 20240.04680.04680.04220.04220.0422-
Nov 4, 20240.04980.04980.03940.04450.04451,250
Nov 1, 20240.04790.04990.04790.04910.0491-
Oct 31, 20240.05860.05990.05390.05390.0539-
Oct 30, 20240.06540.06540.06170.06170.0617-
Oct 29, 20240.06300.06460.05200.06260.062620,630
Oct 28, 20240.06450.06450.06300.06300.0630-
Oct 25, 20240.06550.06550.06250.06300.0630-
Oct 24, 20240.06610.06720.06410.06410.0641-
Oct 23, 20240.06600.06670.06560.06560.0656-
Oct 22, 20240.06870.06870.06460.06550.0655-
Oct 21, 20240.06940.06940.06780.06780.0678-
Oct 18, 20240.06960.07400.06590.06860.06863,000
Oct 17, 20240.06940.07220.06670.06910.06911,350
Oct 16, 20240.06770.06950.06770.06800.0680-
Oct 15, 20240.06870.06870.06770.06780.0678-
Oct 14, 20240.07350.07350.06740.06840.0684-
Oct 11, 20240.06930.06930.06690.06740.0674-
Oct 10, 20240.06940.06940.06780.06790.0679-
Oct 9, 20240.06790.07060.06760.06800.0680-
Oct 8, 20240.06810.06900.06710.06800.0680-
Oct 7, 20240.06750.06840.06350.06840.0684400
Oct 4, 20240.06730.06730.06670.06670.0667-
Oct 3, 20240.07450.07450.06410.06410.0641-
Oct 2, 20240.07140.07550.07140.07350.0735-
Oct 1, 20240.07520.07650.07000.07390.07391,000
Sep 30, 20240.07750.07790.07410.07750.0775-
Sep 27, 20240.07720.07760.07600.07610.0761-
Sep 26, 20240.07780.08250.07650.07650.0765-
Sep 25, 20240.06800.07950.06790.07870.0787-
Sep 24, 20240.07440.07500.06620.06620.0662-
Sep 23, 20240.07530.07790.07410.07480.0748-
Sep 20, 20240.07840.07840.07380.07390.0739-
Sep 19, 20240.08090.08130.07900.07940.0794-
Sep 18, 20240.08450.08450.07850.07980.0798-
Sep 17, 20240.07990.08340.07770.07950.0795-
Sep 16, 20240.08290.08310.07790.07830.0783-
Sep 13, 20240.08720.08720.08330.08330.0833-
Sep 12, 20240.08780.09990.08690.08820.08822,000
Sep 11, 20240.09250.09340.08620.08660.0866-
Sep 10, 20240.09140.09310.08830.08830.0883-
Sep 9, 20240.09290.09290.09050.09050.0905-
Sep 6, 20240.09300.09430.09300.09400.0940-
Sep 5, 20240.09300.09540.09300.09360.0936-
Sep 4, 20240.09500.09750.09420.09420.0942-
Sep 3, 20240.09750.09750.09750.09750.0975-
Sep 2, 20240.10280.10500.09290.09750.0975-
Aug 30, 20240.10200.10320.09880.09880.0988-
Aug 29, 20240.10260.10260.09950.09950.0995-
Aug 28, 20240.10160.10160.09990.10060.1006-
Aug 27, 20240.10160.10200.09770.09930.0993-
Aug 26, 20240.10740.10740.10000.10060.1006-
Aug 23, 20240.10260.10380.10040.10040.1004-
Aug 22, 20240.10840.11040.09540.09950.0995-
Aug 21, 20240.11040.11040.10320.10320.1032-
Aug 20, 20240.10840.11080.10280.10280.1028-
Aug 19, 20240.11360.11660.11000.11160.11165,000
Aug 16, 20240.11160.11600.10940.10940.1094-
Aug 15, 20240.11500.11620.11380.11500.1150-
Aug 14, 20240.11460.11600.11100.11480.1148-
Aug 13, 20240.11460.11760.11460.11480.1148-
Aug 12, 20240.11800.11800.11420.11540.1154-
Aug 9, 20240.11720.11940.11340.11340.1134-
Aug 8, 20240.12700.12700.11520.11640.1164-
Aug 7, 20240.12460.12900.11520.12160.121615,000
Aug 6, 20240.11260.12280.11260.12260.1226-
Aug 5, 20240.12200.12280.11080.11260.1126-
Aug 2, 20240.12720.12860.12180.12200.1220-
Aug 1, 20240.12580.12760.11680.12620.1262-
Jul 31, 20240.12560.12580.12060.12580.1258-
Jul 30, 20240.13560.13560.13560.13560.1356-
Jul 29, 20240.13440.13740.13440.13720.1372-
Jul 26, 20240.13500.13980.13500.13560.1356-
Jul 25, 20240.13500.13720.13240.13700.1370-
Jul 24, 20240.13560.14060.13240.13540.1354-
Jul 23, 20240.13840.13900.13440.13440.1344-
Jul 22, 20240.13800.13920.13560.13560.1356-
Jul 19, 20240.13860.13860.13540.13540.1354-
Jul 18, 20240.13940.13940.13680.13720.1372-
Jul 17, 20240.13800.13940.13640.13880.1388-
Jul 16, 20240.13520.13900.13140.13560.1356-
Jul 15, 20240.13840.13860.13460.13480.1348-
Jul 12, 20240.13880.13880.13520.13600.1360-
Jul 11, 20240.14000.14000.13460.13760.1376-
Jul 10, 20240.14560.14660.13780.13780.1378-
Jul 9, 20240.15040.15040.14400.14460.1446-
Jul 8, 20240.14320.14740.14140.14500.1450-
Jul 5, 20240.14760.14760.14340.14340.1434-
Jul 4, 20240.14920.14920.14340.14340.1434-
Jul 3, 20240.15000.15040.14660.14660.1466-
Jul 2, 20240.14780.15340.13780.15340.1534-
Jul 1, 20240.15020.15140.15020.15100.1510-
Jun 28, 20240.15060.15400.15060.15240.1524-
Jun 27, 20240.15000.15000.13000.14280.142810,000
Jun 26, 20240.15120.15260.14640.14900.1490-
Jun 25, 20240.15000.15720.14640.14640.1464-
Jun 24, 20240.16120.16120.15140.15240.1524-
Jun 21, 20240.15480.15480.15000.15020.1502-
Jun 20, 20240.15500.15820.14820.14820.1482-
Jun 19, 20240.16140.16400.15260.16060.1606-
Jun 18, 20240.15820.16140.15740.15880.1588-
Jun 17, 20240.16180.16180.15760.15760.1576-
Jun 14, 20240.16100.16200.15820.15980.1598-
Jun 13, 20240.16520.16520.16160.16320.1632-
Jun 12, 20240.16380.16920.16340.16340.1634-
Jun 11, 20240.15940.16740.15940.16440.1644-
Jun 10, 20240.15740.16060.15640.16040.1604-
Jun 7, 20240.17200.17200.15640.15700.157010,000
Jun 6, 20240.16840.17760.16240.16240.1624-
Jun 5, 20240.14620.16500.14400.16500.1650-
Jun 4, 20240.14500.14500.14500.14500.1450-
Jun 3, 20240.14980.14980.14400.14500.14501,000
May 31, 20240.14460.14660.14340.14340.1434-
May 30, 20240.14440.15000.14440.14540.1454-
May 29, 20240.14440.14680.14400.14560.1456-
May 28, 20240.14480.14940.14480.14480.1448-
May 27, 20240.14500.14720.14240.14520.1452-
May 24, 20240.14440.14500.14020.14260.1426300
May 23, 20240.14440.14440.14160.14200.1420-
May 22, 20240.14400.14440.14160.14440.1444-
May 21, 20240.14340.14340.14000.14000.1400-
May 20, 20240.14100.14400.14100.14400.1440-
May 17, 20240.14280.14660.14180.14360.1436-
May 16, 20240.14280.14420.13960.14320.1432-
May 15, 20240.14260.14500.14000.14240.1424170
May 14, 20240.14260.14600.14180.14280.1428-
May 13, 20240.14500.14500.13780.13780.1378-
May 10, 20240.14240.14360.13740.13740.1374-
May 9, 20240.14200.14900.14060.14060.14062,000
May 8, 20240.14260.14820.14100.14340.1434-
May 7, 20240.14240.14240.13740.14100.1410-
May 6, 20240.14400.14420.14000.14100.1410-
May 3, 20240.13240.14460.13240.14280.1428-
May 2, 20240.12760.13220.12760.13220.1322-
Apr 30, 20240.12860.13600.12860.13440.1344-
Apr 29, 20240.14500.14500.13740.13740.1374-
Apr 26, 20240.14780.15040.14560.14640.1464-
Apr 25, 20240.14960.15100.14660.14680.1468-
Apr 24, 20240.15260.15260.15020.15040.1504-
Apr 23, 20240.15440.15440.15160.15160.1516-
Apr 22, 20240.15320.15500.15100.15240.1524-
Apr 19, 20240.15400.15720.15360.15480.1548-
Apr 18, 20240.15520.15600.15500.15540.1554-
Apr 17, 20240.15280.15580.15220.15560.1556-
Apr 16, 20240.15680.15740.15380.15420.1542-
Apr 15, 20240.15700.15920.15700.15900.1590-
Apr 12, 20240.15840.16000.15680.15980.1598-
Apr 11, 20240.15740.16000.15740.15920.1592-
Apr 10, 20240.15580.15740.15200.15600.15601,000
Apr 9, 20240.15600.15960.15600.15620.1562-
Apr 8, 20240.16040.16280.15480.16280.1628-
Apr 5, 20240.16000.16640.15540.16480.1648400
Apr 4, 20240.17380.17380.16560.16560.1656-
Apr 3, 20240.17940.17940.17160.17240.1724-
Apr 2, 20240.18100.18760.17900.17900.17902,500
Mar 28, 20240.18400.19400.18200.19400.1940250
Mar 27, 20240.19300.19300.18700.18700.1870-
Mar 26, 20240.19300.19300.19200.19200.1920-
Mar 25, 20240.19800.19800.18700.19100.1910-
Mar 22, 20240.19900.20000.19700.19700.1970-
Mar 21, 20240.20000.20200.19700.19900.1990-
Mar 20, 20240.19800.20000.19700.20000.2000-
Mar 19, 20240.19900.20400.19600.19800.198011,000
Mar 18, 20240.19900.20000.19900.19900.1990-
Mar 15, 20240.20000.20400.19900.19900.1990-
Mar 14, 20240.21000.21000.20000.20000.2000-
Mar 13, 20240.20400.21200.20400.21200.2120-
Mar 12, 20240.20000.21400.20000.20600.2060-
Mar 11, 20240.20200.20600.19900.19900.1990-
Mar 8, 20240.20400.20600.20400.20400.2040-
Mar 7, 20240.20400.20600.19900.20400.204012,000
Mar 6, 20240.20400.20400.20200.20200.2020-
Mar 5, 20240.20600.20600.20200.20400.2040-
Mar 4, 20240.21200.21200.20600.20600.2060-
Mar 1, 20240.22000.22000.21000.21200.2120-
Feb 29, 20240.23000.23400.21800.22200.2220-
Feb 28, 20240.19900.22600.19700.22400.2240-
Feb 27, 20240.20000.20400.19000.20200.202029,999
Feb 26, 20240.20800.21000.20200.20200.2020123
Feb 23, 20240.20800.20800.20200.20600.2060-
Feb 22, 20240.22600.22600.20400.20400.2040-
Feb 21, 20240.22000.22600.22000.22600.2260-

Related Tickers

O5K.F Arctic Fox Lithium Corp.
0.0035
0.00%
 
HL2.F Frontier Lithium Inc.
0.3565
+5.63%
 
N7R.F Noram Lithium Corp.
0.0592
+2.78%
 
0UL.F United Lithium Corp.
0.0915
-15.28%
 
87K.F Nevada Lithium Resources Inc.
0.1280
+6.67%