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

Vortex Energy Corp (AA3.SG)

Compare
0.0351
0.0000
(0.00%)
At close: February 21 at 8:10:46 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.03510.03510.03510.03510.0351-
Feb 20, 20250.03060.03510.03060.03510.0351-
Feb 19, 20250.03000.03170.03000.03170.0317-
Feb 18, 20250.02800.03570.02800.03570.035740,003
Feb 17, 20250.03770.03770.03410.03410.03417,700
Feb 14, 20250.02750.02750.02750.02750.0275-
Feb 13, 20250.02660.02830.02660.02820.02822,000
Feb 12, 20250.03110.03110.02830.02830.0283-
Feb 11, 20250.02820.02910.02640.02910.0291900
Feb 10, 20250.02820.03230.02820.03230.03233,500
Feb 7, 20250.02820.02820.02820.02820.0282-
Feb 6, 20250.02820.03420.02820.03420.03423,000
Feb 5, 20250.02810.02810.02810.02810.0281-
Feb 4, 20250.02910.03660.02480.02490.02494,000
Feb 3, 20250.04050.04060.02460.02460.024620,011
Jan 31, 20250.02920.03120.02920.03120.03123,000
Jan 30, 20250.02590.03870.02590.03120.03129,500
Jan 29, 20250.02590.02790.02590.02790.0279-
Jan 28, 20250.02590.02590.02590.02590.0259-
Jan 27, 20250.02580.02780.02580.02780.027836,000
Jan 24, 20250.02410.02680.02410.02680.026850,000
Jan 23, 20250.02610.02610.02590.02590.0259-
Jan 22, 20250.02610.02610.02610.02610.0261-
Jan 21, 20250.02600.02800.02600.02800.0280-
Jan 20, 20250.02800.02820.02610.02820.0282-
Jan 17, 20250.02900.02900.02600.02600.026013,000
Jan 16, 20250.02610.03450.02610.03100.031049,020
Jan 15, 20250.02500.02510.02500.02510.0251-
Jan 14, 20250.02460.02620.02400.02500.0250151,000
Jan 13, 20250.03020.03270.02510.02510.0251151,000
Jan 10, 20250.03000.03000.02900.02900.029030,000
Jan 9, 20250.03050.03240.03050.03050.0305112,990
Jan 8, 20250.03020.03020.03010.03010.0301127,132
Jan 7, 20250.03020.03040.03020.03020.03021,950
Jan 6, 20250.03020.03060.03020.03060.030630,000
Jan 3, 20250.03020.03020.03020.03020.0302-
Jan 2, 20250.03010.03440.03010.03020.0302190,000
Dec 30, 20240.03100.03110.03100.03110.03115,000
Dec 27, 20240.03010.03530.03010.03110.031136,993
Dec 23, 20240.03020.03500.03010.03010.030197,000
Dec 20, 20240.03020.03490.03020.03020.03023,001
Dec 19, 20240.03020.03490.03020.03490.034940,000
Dec 18, 20240.03210.03210.03210.03210.0321-
Dec 17, 20240.03210.03210.03210.03210.0321-
Dec 16, 20240.03210.03500.03210.03500.035020,000
Dec 13, 20240.03210.03310.03210.03310.0331-
Dec 12, 20240.03070.03210.03070.03210.0321800
Dec 11, 20240.03410.03720.03090.03720.037210,000
Dec 10, 20240.03070.03720.03070.03720.037220,000
Dec 9, 20240.03210.03210.03040.03040.03044,500
Dec 6, 20240.03170.03500.03170.03500.035010,000
Dec 5, 20240.03240.03240.03020.03170.0317297,000
Dec 4, 20240.03410.03920.03230.03240.0324740,000
Dec 3, 20240.03220.03920.03220.03240.032424,000
Dec 2, 20240.03600.03600.03220.03220.032290,000
Nov 29, 20240.03370.03900.03370.03900.03906,000
Nov 28, 20240.03500.03900.03500.03900.039018,500
Nov 27, 20240.03710.04000.03600.03910.039163,500
Nov 26, 20240.03810.04400.03810.04400.04404,000
Nov 25, 20240.03820.04260.03820.04260.042610,000
Nov 22, 20240.03810.04330.03810.04330.043330,000
Nov 21, 20240.03910.03910.03910.03910.0391-
Nov 20, 20240.03810.03810.03810.03810.0381-
Nov 19, 20240.03820.04400.03820.04300.043060,928
Nov 18, 20240.03820.03820.03820.03820.0382-
Nov 15, 20240.03810.04490.03810.04490.044920,000
Nov 14, 20240.03810.03810.03810.03810.0381-
Nov 13, 20240.03810.04450.03810.03900.039036,300
Nov 12, 20240.04000.04400.03810.03810.038110,120
Nov 11, 20240.03810.03810.03810.03810.0381-
Nov 8, 20240.04000.04430.04000.04430.044359,000
Nov 7, 20240.04000.04490.04000.04490.04492,125
Nov 6, 20240.04000.04360.04000.04360.043630,000
Nov 5, 20240.04110.04430.04110.04430.044312,000
Nov 4, 20240.04950.04950.04110.04110.04114,000
Nov 1, 20240.04300.05100.04300.04610.046114,500
Oct 31, 20240.05500.05500.05360.05360.053610,000
Oct 30, 20240.06120.06370.06120.06370.063715,000
Oct 29, 20240.06000.06520.06000.06390.063958,296
Oct 28, 20240.06000.06010.06000.06010.0601-
Oct 25, 20240.06000.06110.06000.06110.0611-
Oct 24, 20240.06320.06320.06320.06320.0632-
Oct 23, 20240.06320.06950.06320.06950.06952,000
Oct 22, 20240.06320.06320.06320.06320.0632-
Oct 21, 20240.06450.06450.06450.06450.0645-
Oct 18, 20240.06490.06490.06490.06490.0649-
Oct 17, 20240.06450.07340.06450.06450.064550,200
Oct 16, 20240.06310.06510.06310.06380.0638-
Oct 15, 20240.07000.07000.06310.06310.06311,000
Oct 14, 20240.06300.07320.06300.06300.063018,000
Oct 11, 20240.06330.06330.06310.06310.06311,000
Oct 10, 20240.06330.06330.06330.06330.0633-
Oct 9, 20240.06330.06530.06330.06530.06532,499
Oct 8, 20240.06340.06340.06340.06340.0634-
Oct 7, 20240.06330.07000.06330.06330.063338,750
Oct 4, 20240.06330.06340.06330.06340.06341,500
Oct 3, 20240.06810.06810.06810.06810.0681-
Oct 2, 20240.06800.06800.06800.06800.0680-
Oct 1, 20240.07420.07420.07010.07210.0721-
Sep 30, 20240.07420.07720.07420.07500.075013,000
Sep 27, 20240.07420.07700.07420.07700.07701,000
Sep 26, 20240.07420.08480.07420.08400.084015,580
Sep 25, 20240.06500.07600.06500.07600.07603,250
Sep 24, 20240.06910.07680.06910.07000.07003,170
Sep 23, 20240.07000.07000.07000.07000.0700-
Sep 20, 20240.07500.07900.07490.07490.074910,710
Sep 19, 20240.07500.08300.07500.07500.075025,000
Sep 18, 20240.07710.07710.07500.07500.0750-
Sep 17, 20240.08000.08600.08000.08340.083452,323
Sep 16, 20240.08210.08880.08210.08880.088813,000
Sep 13, 20240.08210.08210.08210.08210.0821-
Sep 12, 20240.08210.08290.08210.08290.0829-
Sep 11, 20240.08500.08900.08500.08900.08903,000
Sep 10, 20240.08410.08610.08410.08610.0861-
Sep 9, 20240.08800.09490.08410.08650.08651,000
Sep 6, 20240.08810.08810.08810.08810.0881-
Sep 5, 20240.09000.09710.09000.09000.090040,000
Sep 4, 20240.09000.09000.09000.09000.0900-
Sep 3, 20240.09310.09310.09000.09000.0900-
Sep 2, 20240.09510.10160.09000.10160.101629,000
Aug 30, 20240.09510.09710.09510.09710.0971-
Aug 29, 20240.09550.09550.09550.09550.095510,000
Aug 28, 20240.09550.09550.09550.09550.0955-
Aug 27, 20240.09510.10680.09510.10680.106810,300
Aug 26, 20240.09580.09650.09580.09650.09651,500
Aug 23, 20240.09530.09580.09530.09580.095810,000
Aug 22, 20240.10320.10320.09720.09720.09725,000
Aug 21, 20240.10120.10120.10120.10120.1012-
Aug 20, 20240.10500.10500.10020.10400.104020,300
Aug 19, 20240.10500.10500.10500.10500.1050-
Aug 16, 20240.11000.11800.10400.10400.104030,000
Aug 15, 20240.11000.11100.11000.11100.1110100
Aug 14, 20240.11120.11120.11120.11120.1112-
Aug 13, 20240.11020.11040.11020.11040.1104-
Aug 12, 20240.11020.12000.11020.11020.110210,000
Aug 9, 20240.11000.12020.11000.11020.110210,500
Aug 8, 20240.11780.11780.11780.11780.1178-
Aug 7, 20240.11780.12900.11780.12700.127010,200
Aug 6, 20240.10500.12600.10500.11580.11583,500
Aug 5, 20240.11800.12500.11120.12000.120013,600
Aug 2, 20240.12320.12320.12240.12240.1224-
Aug 1, 20240.12020.12320.12020.12320.12327,200
Jul 31, 20240.12000.12320.11320.12320.123250,000
Jul 30, 20240.13300.13320.13300.13320.1332-
Jul 29, 20240.13300.13320.13300.13320.1332-
Jul 26, 20240.12820.13900.12820.13300.133010,000
Jul 25, 20240.12820.13000.12820.13000.13004,000
Jul 24, 20240.13000.13000.13000.13000.1300-
Jul 23, 20240.13000.13000.13000.13000.1300-
Jul 22, 20240.13120.13200.13120.13200.13205,500
Jul 19, 20240.13160.13160.13160.13160.1316-
Jul 18, 20240.13120.13200.13120.13200.13204,000
Jul 17, 20240.13000.13900.13000.13320.13321,000
Jul 16, 20240.13200.13780.13200.13780.137810,000
Jul 15, 20240.13000.13100.13000.13100.131026,000
Jul 12, 20240.13000.14200.13000.14200.142012,000
Jul 11, 20240.13500.13500.13500.13500.1350-
Jul 10, 20240.14260.14260.14260.14260.1426-
Jul 9, 20240.14260.15500.14260.14320.14321,000
Jul 8, 20240.14260.15000.14260.14620.146250,000
Jul 5, 20240.14260.14260.14260.14260.1426-
Jul 4, 20240.14260.14260.14260.14260.1426-
Jul 3, 20240.14260.14260.14260.14260.1426600
Jul 2, 20240.14280.15860.14060.15860.1586350
Jul 1, 20240.14280.15640.14280.15640.15641,000
Jun 28, 20240.14280.14820.14280.14280.1428-
Jun 27, 20240.14280.15400.14280.15400.15404,001
Jun 26, 20240.14280.15300.14280.15300.15301,200
Jun 25, 20240.14280.14280.14280.14280.1428-
Jun 24, 20240.14280.15720.14280.14580.145815,000
Jun 21, 20240.15300.15300.14240.14240.14243,000
Jun 20, 20240.14580.16200.14580.14580.14585,000
Jun 19, 20240.15320.16200.15320.15520.1552644
Jun 18, 20240.15320.15320.15320.15320.1532-
Jun 17, 20240.16660.16660.15600.15600.156012,000
Jun 14, 20240.15500.15500.15500.15500.1550-
Jun 13, 20240.16020.16020.16020.16020.1602-
Jun 12, 20240.15540.16120.15540.16120.1612-
Jun 11, 20240.15320.15360.15320.15360.1536-
Jun 10, 20240.15100.16520.15100.15420.15426,000
Jun 7, 20240.15500.16680.15500.15800.15801,500
Jun 6, 20240.16420.17720.16420.16620.166242,150
Jun 5, 20240.14100.16900.14100.16900.16906,200
Jun 4, 20240.13820.13820.13320.13320.133250,000
Jun 3, 20240.13820.15000.13800.14060.140630,000
May 31, 20240.13820.14020.13780.13780.1378-
May 30, 20240.14140.15000.13860.14520.145230,000
May 29, 20240.13780.14500.13780.14500.1450-
May 28, 20240.13820.14500.13740.13740.137430,000
May 27, 20240.13820.13820.13820.13820.1382-
May 24, 20240.13720.13820.13720.13820.1382-
May 23, 20240.13720.14860.13720.13720.13728,000
May 22, 20240.13620.14800.13620.14500.145022,000
May 21, 20240.13520.13520.13520.13520.1352-
May 20, 20240.13520.13520.13520.13520.1352-
May 17, 20240.13660.13700.13660.13700.1370-
May 16, 20240.13660.14520.13660.14520.145264,500
May 15, 20240.13640.14860.13640.14860.148632,300
May 14, 20240.13640.14560.13140.14560.14563,000
May 13, 20240.13820.14900.13060.14300.143018,000
May 10, 20240.13360.13620.13200.13200.1320-
May 9, 20240.13360.13660.13360.13660.1366-
May 8, 20240.13360.14060.13360.13460.1346-
May 7, 20240.13200.14500.13200.14500.14501,800
May 6, 20240.13900.13920.13280.13280.13282,000
May 3, 20240.13000.14600.13000.13740.137488,750
May 2, 20240.13420.13600.12900.12900.129010,450
Apr 30, 20240.12520.13400.12520.12820.12822,000
Apr 29, 20240.14000.15180.13800.13800.13803,000
Apr 26, 20240.14120.14120.14020.14020.1402-
Apr 25, 20240.14000.15720.14000.14020.1402240
Apr 24, 20240.14420.15900.14420.15900.1590600
Apr 23, 20240.14720.15880.14100.14100.14102,950
Apr 22, 20240.14820.15880.14820.14820.148213,023
Apr 19, 20240.14820.14860.14820.14860.1486-
Apr 18, 20240.14960.15120.14960.15120.1512-
Apr 17, 20240.14820.14820.14820.14820.1482-
Apr 16, 20240.15320.15400.15320.15400.15402,440
Apr 15, 20240.15320.15320.15300.15300.153016,065
Apr 12, 20240.15320.16060.15320.16000.16006,200
Apr 11, 20240.15320.15320.15320.15320.1532-
Apr 10, 20240.15220.15900.15220.15800.15807,000
Apr 9, 20240.15200.15800.15200.15800.15805,000
Apr 8, 20240.15800.16180.15400.15400.15401,300
Apr 5, 20240.16000.16800.15580.15580.15586,230
Apr 4, 20240.16820.17220.16820.17220.172210,000
Apr 3, 20240.17320.18500.17320.17900.179011,600
Apr 2, 20240.18320.18320.17520.17520.175210,650
Mar 28, 20240.18100.18200.18100.18100.18101,000
Mar 27, 20240.18900.18900.18700.18700.18705,000
Mar 26, 20240.18900.18900.18900.18900.18908,500
Mar 25, 20240.19500.19500.19000.19100.19102,500
Mar 22, 20240.19500.19500.19500.19500.1950-
Mar 21, 20240.19600.20000.19600.20000.200040,000
Mar 20, 20240.19300.20200.19000.20200.20205,415
Mar 19, 20240.19500.20200.19500.19500.195020,049
Mar 18, 20240.19500.19600.19500.19600.1960-
Mar 15, 20240.19800.20400.19800.20400.20405,000
Mar 14, 20240.20600.20600.20000.20000.200020,000
Mar 13, 20240.20200.20200.20200.20200.2020-
Mar 12, 20240.20000.21600.20000.20200.202070,950
Mar 11, 20240.20000.20800.20000.20800.208012,000
Mar 8, 20240.20000.20200.20000.20200.20201,500
Mar 7, 20240.20000.20000.20000.20000.2000-
Mar 6, 20240.19800.20200.19800.20200.20202,200
Mar 5, 20240.19800.19800.19800.19800.1980-
Mar 4, 20240.21000.21600.20200.20200.20201,461
Mar 1, 20240.21600.21600.21200.21200.212033,000
Feb 29, 20240.22400.23600.21400.21400.214021,750
Feb 28, 20240.19400.20200.19400.20200.20201,500
Feb 27, 20240.20000.20800.19400.19400.194012,500
Feb 26, 20240.20000.20200.20000.20200.2020-
Feb 23, 20240.20200.21000.19500.19800.19803,000
Feb 22, 20240.21800.21800.20800.20800.208011,000
Feb 21, 20240.21600.22600.21600.22600.2260500

Related Tickers

HL2.F Frontier Lithium Inc.
0.3565
+5.63%
 
O5K.F Arctic Fox Lithium Corp.
0.0035
0.00%
 
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%