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

Ascot Resources Ltd (BHQ.DU)

Compare
0.0676
-0.0054
(-7.40%)
As of 8:12:03 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 25, 20250.06760.06760.06760.06760.0676-
Feb 24, 20250.07300.07300.07300.07300.0730-
Feb 21, 20250.09140.09140.09140.09140.0914-
Feb 20, 20250.09500.09500.09500.09500.0950-
Feb 19, 20250.10200.10200.10200.10200.1020-
Feb 18, 20250.09840.09840.09840.09840.0984-
Feb 17, 20250.09820.09820.09820.09820.0982-
Feb 14, 20250.09500.09500.09500.09500.0950-
Feb 13, 20250.09480.09480.09480.09480.0948-
Feb 12, 20250.09480.09480.09480.09480.0948-
Feb 11, 20250.09560.09560.09560.09560.0956-
Feb 10, 20250.10250.10250.10250.10250.1025-
Feb 7, 20250.09480.09480.09480.09480.0948-
Feb 6, 20250.08980.08980.08980.08980.0898-
Feb 5, 20250.12000.12000.12000.12000.1200-
Feb 4, 20250.11850.11850.11850.11850.1185-
Feb 3, 20250.12350.12350.12350.12350.1235-
Jan 31, 20250.12700.12700.12700.12700.1270-
Jan 30, 20250.12350.12350.12350.12350.1235-
Jan 29, 20250.13350.13350.13350.13350.1335-
Jan 28, 20250.13000.13000.13000.13000.1300-
Jan 27, 20250.13350.13350.13350.13350.1335-
Jan 24, 20250.13700.13700.13700.13700.1370-
Jan 23, 20250.12950.12950.12950.12950.1295-
Jan 22, 20250.14100.14100.14100.14100.1410-
Jan 21, 20250.12400.12400.12400.12400.1240-
Jan 20, 20250.12500.12500.12500.12500.1250-
Jan 17, 20250.12600.12600.12600.12600.1260-
Jan 16, 20250.12600.12600.12600.12600.1260-
Jan 15, 20250.12600.12600.12600.12600.1260-
Jan 14, 20250.12300.12300.12300.12300.1230-
Jan 13, 20250.12300.12300.12300.12300.1230-
Jan 10, 20250.11850.11850.11850.11850.1185-
Jan 9, 20250.12250.12250.12250.12250.1225-
Jan 8, 20250.12200.12200.12200.12200.1220-
Jan 7, 20250.12150.12150.12150.12150.1215-
Jan 6, 20250.12200.12200.12200.12200.1220-
Jan 3, 20250.12400.12400.12400.12400.1240-
Jan 2, 20250.12050.12050.12050.12050.1205-
Dec 30, 20240.12100.12100.12050.12050.1205-
Dec 27, 20240.11400.11400.11400.11400.1140-
Dec 23, 20240.10100.10100.10100.10100.1010-
Dec 20, 20240.10450.10450.10450.10450.1045-
Dec 19, 20240.10750.10750.10750.10750.1075-
Dec 18, 20240.11700.11700.11700.11700.1170-
Dec 17, 20240.11450.11450.11450.11450.1145-
Dec 16, 20240.11750.11750.11750.11750.1175-
Dec 13, 20240.11850.11850.11850.11850.1185-
Dec 12, 20240.12150.12150.12150.12150.1215-
Dec 11, 20240.12150.12150.12150.12150.1215-
Dec 10, 20240.12750.12750.12750.12750.1275-
Dec 9, 20240.12100.12100.12100.12100.1210-
Dec 6, 20240.12900.12900.12900.12900.1290-
Dec 5, 20240.13550.13550.13550.13550.1355-
Dec 4, 20240.14200.14200.14200.14200.1420-
Dec 3, 20240.13950.13950.13950.13950.1395-
Dec 2, 20240.14650.14650.14650.14650.1465-
Nov 29, 20240.14900.14900.14900.14900.1490-
Nov 28, 20240.15250.15250.15250.15250.1525-
Nov 27, 20240.14850.14850.14850.14850.1485-
Nov 26, 20240.14900.14900.14900.14900.1490-
Nov 25, 20240.15750.15750.15750.15750.1575-
Nov 22, 20240.15400.15400.15400.15400.1540-
Nov 21, 20240.13250.13250.13250.13250.1325-
Nov 20, 20240.13950.13950.13950.13950.1395-
Nov 19, 20240.13250.13250.13250.13250.1325-
Nov 18, 20240.10300.10300.10300.10300.1030-
Nov 15, 20240.11550.11550.11550.11550.1155-
Nov 14, 20240.10900.10900.10900.10900.1090-
Nov 13, 20240.11300.11300.11300.11300.1130-
Nov 12, 20240.13250.13250.13250.13250.1325-
Nov 11, 20240.16050.16050.16050.16050.1605-
Nov 8, 20240.16050.16050.16050.16050.1605-
Nov 7, 20240.16050.16050.16050.16050.1605-
Nov 6, 20240.16350.16350.16350.16350.1635-
Nov 5, 20240.16900.16900.16900.16900.1690-
Nov 4, 20240.15500.15500.15500.15500.1550-
Nov 1, 20240.15500.15500.15500.15500.1550-
Oct 31, 20240.16350.16350.16350.16350.1635-
Oct 30, 20240.16550.16550.16550.16550.1655-
Oct 29, 20240.15000.15000.15000.15000.1500-
Oct 28, 20240.16350.16350.16350.16350.1635-
Oct 25, 20240.16650.16650.16650.16650.1665-
Oct 24, 20240.17300.17300.17300.17300.1730-
Oct 23, 20240.17300.17300.17300.17300.1730-
Oct 22, 20240.14350.14350.14350.14350.1435-
Oct 21, 20240.12100.12100.12100.12100.1210-
Oct 18, 20240.11100.11100.11100.11100.1110-
Oct 17, 20240.10450.10450.10450.10450.1045-
Oct 16, 20240.09560.09560.09560.09560.0956-
Oct 15, 20240.10450.10450.10450.10450.1045-
Oct 14, 20240.10400.10400.10400.10400.1040-
Oct 11, 20240.10150.10150.10150.10150.1015-
Oct 10, 20240.10500.10500.10500.10500.1050-
Oct 9, 20240.10500.10500.10500.10500.1050-
Oct 8, 20240.10500.10500.10500.10500.1050-
Oct 7, 20240.10550.10550.10550.10550.1055-
Oct 4, 20240.11450.11450.11450.11450.1145-
Oct 3, 20240.11500.11500.11450.11450.1145-
Oct 2, 20240.11150.11150.11150.11150.1115-
Oct 1, 20240.09960.09960.09960.09960.0996-
Sep 30, 20240.11050.11050.11050.11050.1105-
Sep 27, 20240.10200.10200.10200.10200.1020-
Sep 26, 20240.10050.10050.10050.10050.1005-
Sep 25, 20240.10050.10050.10050.10050.1005-
Sep 24, 20240.10400.10400.10400.10400.1040-
Sep 23, 20240.10350.10350.10350.10350.1035-
Sep 20, 20240.10050.10050.10050.10050.1005-
Sep 19, 20240.11300.11300.11300.11300.1130-
Sep 18, 20240.11650.11650.11650.11650.1165-
Sep 17, 20240.11300.11300.11300.11300.1130-
Sep 16, 20240.10400.10400.10400.10400.1040-
Sep 13, 20240.10000.10000.10000.10000.1000-
Sep 12, 20240.10150.10150.10150.10150.1015-
Sep 11, 20240.10400.10400.10400.10400.1040-
Sep 10, 20240.11100.11100.11100.11100.1110-
Sep 9, 20240.11650.11650.11650.11650.1165-
Sep 6, 20240.29400.29400.29400.29400.2940-
Sep 5, 20240.30800.30800.30800.30800.3080-
Sep 4, 20240.32800.32800.32800.32800.3280-
Sep 3, 20240.34600.34600.34600.34600.3460-
Sep 2, 20240.34700.34700.34700.34700.3470-
Aug 30, 20240.34600.34600.34600.34600.3460-
Aug 29, 20240.34500.34500.34500.34500.3450-
Aug 28, 20240.35100.35100.35100.35100.3510-
Aug 27, 20240.33700.33700.33700.33700.3370-
Aug 26, 20240.33700.33700.33700.33700.3370-
Aug 23, 20240.32400.32400.32400.32400.3240-
Aug 22, 20240.35500.35500.35500.35500.3550-
Aug 21, 20240.36200.36200.36200.36200.3620-
Aug 20, 20240.34400.34400.34400.34400.3440-
Aug 19, 20240.36200.36200.36200.36200.3620-
Aug 16, 20240.35000.39500.35000.39500.3950-
Aug 15, 20240.33700.33700.32000.32000.320010,000
Aug 14, 20240.32600.32600.32600.32600.3260-
Aug 13, 20240.29600.29600.29600.29600.2960-
Aug 12, 20240.27200.27400.27200.27400.274011,000
Aug 9, 20240.26900.26900.26900.26900.2690-
Aug 8, 20240.25800.25800.25800.25800.2580-
Aug 7, 20240.26100.26100.26100.26100.2610-
Aug 6, 20240.26200.26200.26200.26200.2620-
Aug 5, 20240.25300.25300.25300.25300.2530-
Aug 2, 20240.28200.28200.28200.28200.2820-
Aug 1, 20240.29100.29100.29100.29100.2910-
Jul 31, 20240.30100.30100.30100.30100.3010-
Jul 30, 20240.29500.29500.29500.29500.2950-
Jul 29, 20240.31400.31400.31400.31400.3140-
Jul 26, 20240.28000.28000.28000.28000.2800-
Jul 25, 20240.29400.29400.29400.29400.2940-
Jul 24, 20240.29100.29100.29100.29100.2910-
Jul 23, 20240.29500.29500.29500.29500.2950-
Jul 22, 20240.28100.28100.28100.28100.2810-
Jul 19, 20240.28000.28000.28000.28000.2800-
Jul 18, 20240.29500.29500.29500.29500.2950-
Jul 17, 20240.31500.31500.31500.31500.3150-
Jul 16, 20240.31400.31400.31400.31400.3140-
Jul 15, 20240.28900.28900.28900.28900.2890-
Jul 12, 20240.30200.30200.30200.30200.3020-
Jul 11, 20240.28200.28200.28200.28200.2820-
Jul 10, 20240.28900.28900.28900.28900.2890-
Jul 9, 20240.31600.31600.31600.31600.3160-
Jul 8, 20240.32600.32600.32600.32600.3260-
Jul 5, 20240.30900.30900.30900.30900.3090-
Jul 4, 20240.30700.30700.30700.30700.3070-
Jul 3, 20240.33200.33200.33200.33200.3320-
Jul 2, 20240.33700.33700.33700.33700.3370-
Jul 1, 20240.35800.35800.35800.35800.3580-
Jun 28, 20240.33000.33000.33000.33000.3300-
Jun 27, 20240.35400.35400.35400.35400.3540-
Jun 26, 20240.38100.38100.38100.38100.3810-
Jun 25, 20240.39400.39400.39400.39400.3940-
Jun 24, 20240.42600.42600.42600.42600.4260-
Jun 21, 20240.38600.38600.38600.38600.3860-
Jun 20, 20240.40600.40600.40600.40600.4060-
Jun 19, 20240.41800.41800.41800.41800.4180-
Jun 18, 20240.44900.44900.44900.44900.4490-
Jun 17, 20240.45900.45900.45900.45900.4590-
Jun 14, 20240.45100.45100.45100.45100.4510-
Jun 13, 20240.46700.46700.46700.46700.4670-
Jun 12, 20240.47000.47000.47000.47000.4700-
Jun 11, 20240.50200.50200.50200.50200.5020-
Jun 10, 20240.50400.50400.50400.50400.5040-
Jun 7, 20240.50000.50000.50000.50000.5000-
Jun 6, 20240.50000.50000.50000.50000.5000-
Jun 5, 20240.50000.50000.50000.50000.5000-
Jun 4, 20240.50000.50000.50000.50000.5000-
Jun 3, 20240.51000.51000.51000.51000.5100-
May 31, 20240.52400.52400.52400.52400.5240-
May 30, 20240.49000.49000.49000.49000.4900-
May 29, 20240.47500.47500.47500.47500.4750-
May 28, 20240.45500.45500.45500.45500.4550-
May 27, 20240.45500.45500.45500.45500.4550-
May 24, 20240.43500.43500.43500.43500.4350-
May 23, 20240.43600.43600.43600.43600.4360-
May 22, 20240.46300.46300.46300.46300.4630-
May 21, 20240.46300.46300.46300.46300.4630-
May 20, 20240.46300.46300.46300.46300.4630-
May 17, 20240.46300.46300.46300.46300.4630-
May 16, 20240.50800.50800.50800.50800.5080-
May 15, 20240.49000.49000.49000.49000.4900-
May 14, 20240.47000.47000.47000.47000.4700-
May 13, 20240.45800.45800.45800.45800.4580-
May 10, 20240.47100.47100.47100.47100.4710-
May 9, 20240.45900.47000.45900.47000.4700-
May 8, 20240.46300.46300.46300.46300.4630-
May 7, 20240.45800.45800.45800.45800.4580-
May 6, 20240.45800.45800.45800.45800.4580-
May 3, 20240.45300.45300.45300.45300.4530-
May 2, 20240.45200.45200.45200.45200.4520-
Apr 30, 20240.48000.48000.48000.48000.4800-
Apr 29, 20240.48800.48800.48800.48800.4880-
Apr 26, 20240.48800.48800.48800.48800.4880-
Apr 25, 20240.48600.48600.48600.48600.4860-
Apr 24, 20240.51600.51600.51600.51600.5160-
Apr 23, 20240.51200.51200.51200.51200.5120-
Apr 22, 20240.52200.52200.52200.52200.5220-
Apr 19, 20240.52000.52000.52000.52000.5200-
Apr 18, 20240.52200.52200.52200.52200.5220-
Apr 17, 20240.52800.52800.52800.52800.5280-
Apr 16, 20240.54200.54200.54200.54200.5420-
Apr 15, 20240.55600.55600.55600.55600.5560-
Apr 12, 20240.57800.57800.57800.57800.5780-
Apr 11, 20240.56000.56000.56000.56000.5600-
Apr 10, 20240.54000.54000.54000.54000.5400-
Apr 9, 20240.52400.52400.52400.52400.5240-
Apr 8, 20240.53200.53200.53200.53200.5320-
Apr 5, 20240.52000.52000.52000.52000.5200-
Apr 4, 20240.53600.53600.53600.53600.5360-
Apr 3, 20240.52200.52200.52200.52200.5220-
Apr 2, 20240.49700.49700.49700.49700.4970-
Mar 28, 20240.45900.45900.45900.45900.4590-
Mar 27, 20240.47100.47100.47100.47100.4710-
Mar 26, 20240.45800.45800.45800.45800.4580-
Mar 25, 20240.46500.46500.46500.46500.4650-
Mar 22, 20240.47800.47800.47800.47800.4780-
Mar 21, 20240.48900.48900.48900.48900.4890-
Mar 20, 20240.47700.47700.47700.47700.4770-
Mar 19, 20240.48500.48500.48500.48500.4850-
Mar 18, 20240.50200.50200.50200.50200.5020-
Mar 15, 20240.48500.48500.48500.48500.4850-
Mar 14, 20240.47700.47800.47700.47800.47805,300
Mar 13, 20240.45700.45700.45700.45700.4570-
Mar 12, 20240.45100.45100.45100.45100.4510-
Mar 11, 20240.44400.44400.44400.44400.4440-
Mar 8, 20240.42500.42500.42500.42500.4250-
Mar 7, 20240.40500.40500.40500.40500.4050-
Mar 6, 20240.41100.41100.41100.41100.4110-
Mar 5, 20240.41800.41800.41800.41800.4180-
Mar 4, 20240.39700.39700.39700.39700.3970-
Mar 1, 20240.37300.37300.37300.37300.3730-
Feb 29, 20240.37900.37900.37900.37900.3790-
Feb 28, 20240.37900.37900.37900.37900.3790-
Feb 27, 20240.36600.36600.36600.36600.3660-
Feb 26, 20240.37800.37800.37800.37800.3780-

Related Tickers

IVRO.AX IVRO.AX,0P0001QKHA,0
0.0160
0.00%
 
GCCFF Golden Cariboo Resources Ltd.
0.0986
-1.40%
 
SEAG.CN Seahawk Gold Corp.
0.2500
0.00%
 
TMC TMC the metals company Inc.
1.9700
+0.51%
 
BHP BHP Group Limited
51.09
-0.68%