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

Berlin - Delayed Quote EUR

Pure Energy Minerals Ltd (AHG.BE)

0.1405
0.0000
(0.00%)
At close: April 25 at 7:10:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.15250.15250.14050.14050.1405-
Apr 24, 20250.15250.15250.13850.14050.1405-
Apr 23, 20250.14200.14850.13900.14850.1485-
Apr 22, 20250.12250.14850.12250.14850.1485-
Apr 17, 20250.13150.13200.13100.13150.1315-
Apr 16, 20250.14450.14500.13550.13750.1375-
Apr 15, 20250.13600.14300.13600.14250.1425-
Apr 14, 20250.12250.14250.12250.14200.1420-
Apr 11, 20250.10450.12750.10350.12450.1245-
Apr 10, 20250.14150.14400.14050.14150.1415-
Apr 9, 20250.13950.14350.13900.14350.1435-
Apr 8, 20250.13750.14350.13750.14300.1430-
Apr 7, 20250.13950.14100.13950.14050.1405-
Apr 4, 20250.14350.14450.13850.13850.1385-
Apr 3, 20250.14400.14750.14350.14600.1460-
Apr 2, 20250.14500.14800.14500.14750.1475-
Apr 1, 20250.14400.15000.14400.14950.1495-
Mar 31, 20250.14800.15250.14750.15250.1525-
Mar 28, 20250.14850.15350.14850.15300.1530-
Mar 27, 20250.14950.15400.14900.15200.1520-
Mar 26, 20250.15600.15600.15250.15450.1545-
Mar 25, 20250.16150.16200.15500.15500.1550-
Mar 24, 20250.16400.16450.15500.16150.1615-
Mar 21, 20250.16050.16050.14800.15450.1545-
Mar 20, 20250.16000.16050.14900.14950.1495-
Mar 19, 20250.14050.15050.13900.15050.1505-
Mar 18, 20250.14000.14650.14000.14650.1465-
Mar 17, 20250.14350.14550.13900.14200.1420-
Mar 14, 20250.15300.15750.15000.15000.1500-
Mar 13, 20250.14350.14700.14350.14700.1470-
Mar 12, 20250.14250.14300.14250.14300.1430-
Mar 11, 20250.14600.15000.14600.14650.1465-
Mar 10, 20250.15100.15200.11000.15150.15151,333
Mar 7, 20250.15150.15150.15000.15000.1500-
Mar 6, 20250.15150.15300.15100.15300.1530-
Mar 5, 20250.16300.16300.15300.15350.1535-
Mar 4, 20250.16400.16450.15450.15450.1545-
Mar 3, 20250.16300.16300.15850.15850.1585-
Feb 28, 20250.15650.16100.15650.15950.1595-
Feb 27, 20250.15250.16150.15250.16150.1615-
Feb 26, 20250.16550.16550.15600.15650.1565-
Feb 25, 20250.15050.16450.15000.16200.1620-
Feb 24, 20250.14700.16450.14700.16250.1625-
Feb 21, 20250.14800.16750.14800.16350.1635-
Feb 20, 20250.15500.16700.15500.16450.1645-
Feb 19, 20250.15450.16250.15450.16150.1615-
Feb 18, 20250.15450.16950.15450.16750.1675-
Feb 17, 20250.15450.15500.15400.15500.1550-
Feb 14, 20250.15450.16750.15450.16650.1665-
Feb 13, 20250.16450.16850.15350.16300.1630-
Feb 12, 20250.17150.17150.16600.16600.1660-
Feb 11, 20250.17250.17250.16700.16700.1670-
Feb 10, 20250.17200.17200.16700.16750.1675-
Feb 7, 20250.17150.17150.16750.16750.1675-
Feb 6, 20250.17450.17500.14500.17450.17452,133
Feb 5, 20250.17450.17450.16800.17150.1715-
Feb 4, 20250.17400.17400.16950.16950.1695-
Feb 3, 20250.16900.16900.16900.16900.1690-
Jan 31, 20250.16250.16950.16050.16950.1695-
Jan 30, 20250.16300.17300.16300.17250.1725-
Jan 29, 20250.16250.17500.16250.17500.1750-
Jan 28, 20250.17900.17900.17450.17500.1750-
Jan 27, 20250.17900.18450.17650.18450.1845-
Jan 24, 20250.18650.18650.18100.18100.1810-
Jan 23, 20250.18500.18650.18150.18150.1815-
Jan 22, 20250.18700.18800.18550.18600.1860-
Jan 21, 20250.18300.18600.18300.18600.1860-
Jan 20, 20250.18050.18950.18050.18500.1850-
Jan 17, 20250.18500.19000.18500.19000.1900-
Jan 16, 20250.19300.19300.18450.18450.1845-
Jan 15, 20250.18600.19100.18150.19100.1910-
Jan 14, 20250.18650.18950.18650.18900.1890-
Jan 13, 20250.18600.18700.18400.18650.1865-
Jan 10, 20250.17500.18250.14000.18200.1820660
Jan 9, 20250.18550.18550.17150.18350.1835-
Jan 8, 20250.18450.19050.18450.18800.1880-
Jan 7, 20250.18750.18950.18700.18950.1895-
Jan 6, 20250.18850.18950.18750.18900.1890-
Jan 3, 20250.18900.19150.18850.19100.1910-
Jan 2, 20250.18750.19200.18750.19200.1920-
Dec 30, 20240.19650.19700.19600.19650.1965-
Dec 27, 20240.18950.19200.18950.19200.1920-
Dec 23, 20240.20000.20100.19650.19650.1965-
Dec 20, 20240.20200.20200.20000.20000.2000-
Dec 19, 20240.19750.20200.19750.20200.2020-
Dec 18, 20240.19550.19750.18950.19750.1975-
Dec 17, 20240.18650.19300.18600.19250.1925-
Dec 16, 20240.20600.20700.19550.19650.1965-
Dec 13, 20240.19500.19750.18750.18750.1875-
Dec 12, 20240.19500.19500.18650.19050.1905-
Dec 11, 20240.19450.19650.18450.19000.1900-
Dec 10, 20240.20300.21300.19650.19650.1965-
Dec 9, 20240.19750.20400.19700.20300.2030-
Dec 6, 20240.19900.20400.18750.20200.2020-
Dec 5, 20240.20700.20900.20500.20500.2050-
Dec 4, 20240.20700.20800.20700.20700.2070-
Dec 3, 20240.19950.20700.19950.20700.2070-
Dec 2, 20240.19900.20000.19900.19950.1995-
Nov 29, 20240.19900.20100.19900.20000.2000-
Nov 28, 20240.19950.20100.19950.20100.2010-
Nov 27, 20240.20000.20100.19950.20000.2000-
Nov 26, 20240.19950.20700.19900.20100.2010-
Nov 25, 20240.20100.20200.20100.20200.2020-
Nov 22, 20240.20100.21100.20100.21100.2110-
Nov 21, 20240.20300.20800.20300.20700.2070-
Nov 20, 20240.20600.20900.20600.20900.2090-
Nov 19, 20240.21200.21300.20400.20700.2070-
Nov 18, 20240.21200.21200.20200.20500.2050-
Nov 15, 20240.19850.20500.19850.20500.2050-
Nov 14, 20240.20000.20900.19950.20600.2060-
Nov 13, 20240.21600.21600.21400.21400.2140-
Nov 12, 20240.19200.20400.19200.20300.2030-
Nov 11, 20240.21500.22400.21500.22200.2220-
Nov 8, 20240.21000.22400.21000.22200.2220-
Nov 7, 20240.22100.22500.21800.22500.2250-
Nov 6, 20240.20400.23200.20400.23100.2310-
Nov 5, 20240.20200.20400.20100.20400.2040-
Nov 4, 20240.22500.22500.20400.20400.2040-
Nov 1, 20240.19800.21200.19800.20900.2090-
Oct 31, 20240.19900.21100.19800.21100.2110-
Oct 30, 20240.20900.21000.20900.21000.2100-
Oct 29, 20240.20000.21600.20000.21400.2140-
Oct 28, 20240.22100.22100.20900.21100.2110-
Oct 25, 20240.20000.20000.19750.19850.1985-
Oct 24, 20240.20100.20100.19650.19850.1985-
Oct 23, 20240.19800.20400.19800.20400.2040-
Oct 22, 20240.19700.20300.19700.20200.2020-
Oct 21, 20240.19700.20200.19700.20200.2020-
Oct 18, 20240.20400.20400.20200.20200.2020-
Oct 17, 20240.20400.20400.19750.19900.1990-
Oct 16, 20240.20300.20300.19500.19500.1950-
Oct 15, 20240.20600.20600.18850.19650.1965-
Oct 14, 20240.20600.20600.20500.20600.2060-
Oct 11, 20240.19900.20000.19900.20000.2000-
Oct 10, 20240.20000.20000.19450.19750.1975-
Oct 9, 20240.20000.20000.19650.19650.1965-
Oct 8, 20240.20000.20500.19800.19800.1980-
Oct 7, 20240.19100.20600.19100.20600.2060-
Oct 4, 20240.19100.19800.19000.19600.1960-
Oct 3, 20240.20800.20800.19600.19600.1960-
Oct 2, 20240.19400.20300.19400.19950.1995-
Oct 1, 20240.19300.20100.19300.20100.2010-
Sep 30, 20240.19200.19900.17000.17000.1700-
Sep 27, 20240.19200.19400.19150.19400.1940-
Sep 26, 20240.19000.19750.18850.19750.1975-
Sep 25, 20240.18900.19800.18900.19800.1980-
Sep 24, 20240.19000.19500.18900.19500.1950-
Sep 23, 20240.19800.20000.19400.20000.2000-
Sep 20, 20240.20500.20500.19150.19150.1915-
Sep 19, 20240.20100.20200.19500.19950.1995-
Sep 18, 20240.20200.20400.19500.20400.2040-
Sep 17, 20240.21800.21800.19800.19800.1980-
Sep 16, 20240.21900.21900.19600.19600.1960-
Sep 13, 20240.17950.21200.16700.20500.2050-
Sep 12, 20240.22500.22500.20000.21100.2110-
Sep 11, 20240.18000.22000.17350.22000.2200-
Sep 10, 20240.16050.17500.16050.17500.1750-
Sep 9, 20240.18000.18000.17150.17150.1715-
Sep 6, 20240.18000.18000.17300.17300.1730-
Sep 5, 20240.18000.18000.17300.17300.1730-
Sep 4, 20240.18000.18000.17500.17500.1750-
Sep 3, 20240.16750.17500.16750.17500.1750-
Sep 2, 20240.16800.16800.16750.16750.1675-
Aug 30, 20240.16750.17450.16750.17450.1745-
Aug 29, 20240.16700.17450.16700.17450.1745-
Aug 28, 20240.18000.18000.17350.17350.1735-
Aug 27, 20240.17950.18000.17650.17650.1765-
Aug 26, 20240.17900.18750.17650.17750.1775-
Aug 23, 20240.18200.19350.18200.19350.1935-
Aug 22, 20240.17850.18850.17850.18850.1885-
Aug 21, 20240.19800.19800.18600.18600.1860-
Aug 20, 20240.17250.19500.17250.18950.1895-
Aug 19, 20240.17250.19550.17250.19100.1910-
Aug 16, 20240.19900.19900.17700.18850.1885-
Aug 15, 20240.19900.19900.19400.19750.1975-
Aug 14, 20240.19900.19900.19200.19200.1920-
Aug 13, 20240.19900.20900.18400.20900.2090-
Aug 12, 20240.17350.17350.17100.17100.1710-
Aug 9, 20240.17200.18550.14000.18550.1855-
Aug 8, 20240.17200.18350.17050.17050.1705-
Aug 7, 20240.16800.19700.16250.16500.1650-
Aug 6, 20240.16500.18100.15500.16650.1665-
Aug 5, 20240.19100.19100.15950.15950.1595-
Aug 2, 20240.18400.20300.17500.17500.1750-
Aug 1, 20240.18400.20100.18400.19750.1975-
Jul 31, 20240.22000.22000.18550.18750.1875-
Jul 30, 20240.21700.21700.21400.21500.2150-
Jul 29, 20240.21600.21600.18500.20600.20601,666
Jul 26, 20240.22000.22000.20900.21100.2110-
Jul 25, 20240.21300.22300.21300.21600.2160-
Jul 24, 20240.21300.21900.21300.21900.2190-
Jul 23, 20240.20900.21700.20900.21700.2170-
Jul 22, 20240.21400.21400.20500.20900.2090-
Jul 19, 20240.22100.22100.22100.22100.2210-
Jul 18, 20240.22100.22300.21000.21600.2160-
Jul 17, 20240.21800.21900.20300.20300.2030-
Jul 16, 20240.22800.22800.21900.22300.2230-
Jul 15, 20240.23800.23800.22300.22300.2230-
Jul 12, 20240.22300.22300.18000.22200.2220-
Jul 11, 20240.22300.22800.22300.22800.2280-
Jul 10, 20240.22300.22900.22300.22900.2290-
Jul 9, 20240.22300.22300.21900.21900.2190-
Jul 8, 20240.22300.23200.22100.22900.2290-
Jul 5, 20240.20300.23400.20300.23200.2320-
Jul 4, 20240.20400.22600.20400.22600.2260-
Jul 3, 20240.20400.22500.20400.22500.2250-
Jul 2, 20240.22300.22900.22300.22300.2230-
Jul 1, 20240.22400.22400.22300.22300.2230-
Jun 28, 20240.23600.24000.23200.23200.2320-
Jun 27, 20240.23700.24000.23700.24000.2400-
Jun 26, 20240.23300.24600.23300.23800.2380-
Jun 25, 20240.23700.25000.23700.23900.2390-
Jun 24, 20240.21800.24600.21800.24600.2460-
Jun 21, 20240.23800.23900.20000.22300.2230-
Jun 20, 20240.22700.24100.22700.23500.2350-
Jun 19, 20240.22800.26100.22700.25100.2510-
Jun 18, 20240.23100.25400.22500.24400.2440-
Jun 17, 20240.23100.24800.23100.23200.2320-
Jun 14, 20240.24400.25200.24400.25200.2520-
Jun 13, 20240.22900.25000.22900.25000.2500-
Jun 12, 20240.23700.24500.23400.24400.2440-
Jun 11, 20240.25600.26100.23000.24600.2460-
Jun 10, 20240.25500.26000.25400.26000.2600-
Jun 7, 20240.27200.27200.25100.25400.2540-
Jun 6, 20240.21700.27200.21700.25200.2520-
Jun 5, 20240.24200.25600.24200.25600.2560-
Jun 4, 20240.26900.26900.24000.24000.2400-
Jun 3, 20240.27000.28200.25600.25600.2560-
May 31, 20240.23600.23600.22600.22600.2260-
May 30, 20240.20000.24200.20000.22400.22401,458
May 29, 20240.21600.24000.21600.23400.2340-
May 28, 20240.21900.23700.21900.22600.2260-
May 27, 20240.21900.23900.21900.23900.2390-
May 24, 20240.21900.23700.21900.23700.2370-
May 23, 20240.24600.25100.24100.24100.2410-
May 22, 20240.24600.24800.24600.24800.2480-
May 21, 20240.23900.24800.23900.24800.2480-
May 20, 20240.23900.24000.23900.23900.2390-
May 17, 20240.24300.24300.24000.24200.2420-
May 16, 20240.23600.24000.23500.23500.2350-
May 15, 20240.22600.24500.22600.24500.2450-
May 14, 20240.22300.24100.22300.23700.2370-
May 13, 20240.22400.24500.22300.24500.2450-
May 10, 20240.22500.24300.22300.24100.2410-
May 9, 20240.22500.23600.22500.23600.2360-
May 8, 20240.22500.24200.22500.24200.2420-
May 7, 20240.23700.23900.23000.23000.2300-
May 6, 20240.24100.25100.23800.23800.2380-
May 3, 20240.25200.25200.24700.24800.2480-
May 2, 20240.25100.25200.24500.24700.2470-
Apr 30, 20240.24200.26000.21700.25500.2550-
Apr 29, 20240.23900.25100.23900.25100.2510-
Apr 26, 20240.24900.27100.24800.27100.2710-
Apr 25, 20240.26300.27900.25000.25000.2500-