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

Ascot Resources Ltd. (BHQ.F)

Compare
0.0600
-0.0068
(-9.24%)
As of 8:03:24 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 25, 20250.06000.06000.06000.06000.06002,000
Feb 24, 20250.06680.06680.06680.06680.0668-
Feb 21, 20250.08360.08360.08360.08360.0836-
Feb 20, 20250.08740.08740.08740.08740.0874-
Feb 19, 20250.09400.09400.09400.09400.0940-
Feb 18, 20250.09060.11450.09060.11450.11452,000
Feb 17, 20250.08800.08860.08800.08860.08867,920
Feb 14, 20250.08740.08740.08740.08740.0874-
Feb 13, 20250.08560.08560.08440.08440.0844-
Feb 12, 20250.08560.08560.08560.08560.0856-
Feb 11, 20250.08780.08780.08780.08780.0878-
Feb 10, 20250.09460.09460.09460.09460.0946-
Feb 7, 20250.08660.11000.08660.10850.108512,000
Feb 6, 20250.08340.08340.08340.08340.0834-
Feb 5, 20250.11150.11150.11000.11000.110020,000
Feb 4, 20250.11050.11050.11050.11050.1105-
Feb 3, 20250.11650.11650.11650.11650.1165-
Jan 31, 20250.11950.11950.11950.11950.1195-
Jan 30, 20250.11550.11550.11550.11550.1155-
Jan 29, 20250.12600.12600.12600.12600.1260-
Jan 28, 20250.12250.12250.12250.12250.1225-
Jan 27, 20250.12600.12600.12600.12600.1260-
Jan 24, 20250.13000.13000.13000.13000.1300-
Jan 23, 20250.13000.13000.13000.13000.1300-
Jan 22, 20250.13400.15350.13400.15350.15358,000
Jan 21, 20250.11650.11650.11650.11650.1165-
Jan 20, 20250.11700.11700.11700.11700.1170-
Jan 17, 20250.11850.11850.11850.11850.1185-
Jan 16, 20250.11850.11850.11850.11850.1185-
Jan 15, 20250.12000.12000.12000.12000.1200337
Jan 14, 20250.11500.11500.11500.11500.1150-
Jan 13, 20250.11550.11550.11550.11550.1155-
Jan 10, 20250.11100.11100.11100.11100.1110-
Jan 9, 20250.11500.11500.11500.11500.1150-
Jan 8, 20250.11450.11450.11450.11450.1145-
Jan 7, 20250.11400.11400.11400.11400.1140-
Jan 6, 20250.11450.11450.11450.11450.1145-
Jan 3, 20250.11500.11500.11500.11500.1150-
Jan 2, 20250.11450.11450.11450.11450.1145-
Dec 30, 20240.11500.11500.11500.11500.1150-
Dec 27, 20240.10600.11000.10600.11000.110016
Dec 23, 20240.09320.09320.09320.09320.0932-
Dec 20, 20240.09660.09700.09660.09700.0970-
Dec 19, 20240.09960.10400.09960.10400.10403,000
Dec 18, 20240.10950.10950.10950.10950.1095-
Dec 17, 20240.10700.10700.10700.10700.1070-
Dec 16, 20240.10800.10800.10800.10800.1080-
Dec 13, 20240.10900.10900.10900.10900.1090-
Dec 12, 20240.11200.11200.11200.11200.1120-
Dec 11, 20240.11400.11400.11400.11400.1140-
Dec 10, 20240.12000.12400.12000.12400.12401,620
Dec 9, 20240.11350.11350.11350.11350.1135-
Dec 6, 20240.12150.12150.12150.12150.1215-
Dec 5, 20240.12800.12800.12500.12500.125030,000
Dec 4, 20240.13300.13300.13300.13300.1330-
Dec 3, 20240.13200.13200.13200.13200.1320-
Dec 2, 20240.13950.13950.13950.13950.1395-
Nov 29, 20240.14150.14150.14150.14150.1415-
Nov 28, 20240.14350.14350.14250.14250.1425-
Nov 27, 20240.14250.14250.14200.14200.1420-
Nov 26, 20240.14200.14200.14200.14200.1420-
Nov 25, 20240.15050.15050.15050.15050.1505-
Nov 22, 20240.14500.14500.14500.14500.1450-
Nov 21, 20240.12550.12550.12550.12550.1255-
Nov 20, 20240.13200.15000.13200.15000.150030,000
Nov 19, 20240.12300.12850.12300.12850.1285-
Nov 18, 20240.10550.10550.10550.10550.1055-
Nov 15, 20240.10750.11150.10100.10100.1010-
Nov 14, 20240.10150.11150.10150.11150.1115-
Nov 13, 20240.11050.11050.10850.10850.1085-
Nov 12, 20240.12800.12800.11150.11150.111518,000
Nov 11, 20240.15400.15400.15400.15400.1540-
Nov 8, 20240.15350.15350.15350.15350.1535-
Nov 7, 20240.15350.15350.15350.15350.1535-
Nov 6, 20240.15500.15500.15500.15500.1550-
Nov 5, 20240.16350.16350.16350.16350.1635-
Nov 4, 20240.14600.14600.14600.14600.1460-
Nov 1, 20240.15000.15000.15000.15000.1500-
Oct 31, 20240.16150.16150.15200.15200.1520-
Oct 30, 20240.16050.16250.15900.16250.1625-
Oct 29, 20240.14150.15950.14150.15950.1595-
Oct 28, 20240.15950.15950.15300.15300.1530-
Oct 25, 20240.15850.15850.15850.15850.1585-
Oct 24, 20240.16750.16750.16750.16750.1675-
Oct 23, 20240.16500.16500.16500.16500.1650-
Oct 22, 20240.13150.13150.13150.13150.1315-
Oct 21, 20240.11500.11500.11500.11500.1150-
Oct 18, 20240.10350.10350.10350.10350.1035-
Oct 17, 20240.09620.09620.09620.09620.0962-
Oct 16, 20240.09600.09600.09600.09600.0960-
Oct 15, 20240.09600.09600.09600.09600.0960-
Oct 14, 20240.09200.09200.09200.09200.0920-
Oct 11, 20240.09300.09300.09300.09300.0930-
Oct 10, 20240.09480.09480.09480.09480.0948-
Oct 9, 20240.09480.09660.09480.09660.09662,700
Oct 8, 20240.09660.09660.09660.09660.0966-
Oct 7, 20240.09860.09860.09860.09860.0986-
Oct 4, 20240.10550.10550.10550.10550.1055-
Oct 3, 20240.10550.10550.10550.10550.1055-
Oct 2, 20240.10400.10400.10400.10400.1040-
Oct 1, 20240.09180.09180.09180.09180.0918-
Sep 30, 20240.10500.10500.10500.10500.1050-
Sep 27, 20240.10500.10500.10500.10500.1050-
Sep 26, 20240.10500.10500.10500.10500.1050-
Sep 25, 20240.10500.10500.10500.10500.1050-
Sep 24, 20240.09700.10500.09700.10500.10502,000
Sep 23, 20240.09700.09700.09700.09700.0970-
Sep 20, 20240.09360.09360.09360.09360.0936-
Sep 19, 20240.10500.10500.10500.10500.1050-
Sep 18, 20240.10900.13250.10900.13250.132510,500
Sep 17, 20240.10300.10300.10300.10300.1030-
Sep 16, 20240.09400.09900.09400.09900.0990-
Sep 13, 20240.09200.09200.09200.09200.0920-
Sep 12, 20240.09160.09160.09160.09160.0916-
Sep 11, 20240.09600.09600.09600.09600.0960-
Sep 10, 20240.10300.10300.10300.10300.1030-
Sep 9, 20240.10700.13000.10700.12400.124027,200
Sep 6, 20240.29200.29200.11000.11000.110015,000
Sep 5, 20240.30600.30600.30600.30600.3060-
Sep 4, 20240.32600.32600.32600.32600.3260-
Sep 3, 20240.34500.34500.34500.34500.3450-
Sep 2, 20240.34500.34500.34500.34500.3450-
Aug 30, 20240.34400.34400.34400.34400.3440-
Aug 29, 20240.34300.34600.34300.34600.3460-
Aug 28, 20240.35100.35100.35100.35100.3510-
Aug 27, 20240.33700.33700.33600.33600.3360-
Aug 26, 20240.33600.33600.33600.33600.3360-
Aug 23, 20240.32000.32000.32000.32000.3200-
Aug 22, 20240.35500.35500.35500.35500.3550-
Aug 21, 20240.36200.36200.36200.36200.3620-
Aug 20, 20240.35200.35200.35200.35200.3520-
Aug 19, 20240.37300.37300.37300.37300.3730-
Aug 16, 20240.34800.34800.34800.34800.3480-
Aug 15, 20240.33600.33600.33600.33600.3360-
Aug 14, 20240.32200.32200.32200.32200.3220-
Aug 13, 20240.29200.29200.29200.29200.2920-
Aug 12, 20240.27200.27200.27200.27200.2720-
Aug 9, 20240.27000.27000.27000.27000.2700-
Aug 8, 20240.25700.25700.25700.25700.2570-
Aug 7, 20240.25400.25600.25400.25600.2560-
Aug 6, 20240.26200.26200.26200.26200.2620-
Aug 5, 20240.25200.28800.25200.28300.283016,980
Aug 2, 20240.29000.29000.29000.29000.290010,000
Aug 1, 20240.28500.28500.28500.28500.2850-
Jul 31, 20240.29900.29900.29900.29900.2990-
Jul 30, 20240.29200.29200.29200.29200.2920-
Jul 29, 20240.31000.31000.31000.31000.3100-
Jul 26, 20240.28800.28800.28800.28800.2880-
Jul 25, 20240.28800.28800.28800.28800.2880-
Jul 24, 20240.28700.28700.28700.28700.2870-
Jul 23, 20240.29000.29000.29000.29000.2900-
Jul 22, 20240.27700.27700.27700.27700.2770-
Jul 19, 20240.27500.27500.27400.27400.2740-
Jul 18, 20240.29300.29300.29100.29100.2910-
Jul 17, 20240.31100.31100.31100.31100.3110-
Jul 16, 20240.31600.31600.31600.31600.3160-
Jul 15, 20240.28500.28500.28500.28500.2850-
Jul 12, 20240.30000.30000.29600.29600.29603,000
Jul 11, 20240.29000.29000.29000.29000.2900-
Jul 10, 20240.28500.31100.28500.31100.31106,000
Jul 9, 20240.31400.31500.31400.31500.31503,200
Jul 8, 20240.32200.32500.32200.32500.3250-
Jul 5, 20240.30500.31500.30500.31500.3150-
Jul 4, 20240.30300.30300.30300.30300.3030-
Jul 3, 20240.33200.33200.33200.33200.3320-
Jul 2, 20240.34000.34000.34000.34000.3400-
Jul 1, 20240.35600.35600.35600.35600.3560-
Jun 28, 20240.32700.32700.32700.32700.3270-
Jun 27, 20240.35400.37800.35400.37800.37802,520
Jun 26, 20240.38200.38200.38200.38200.3820-
Jun 25, 20240.39600.39600.39600.39600.3960-
Jun 24, 20240.42100.42100.42100.42100.4210-
Jun 21, 20240.38800.40000.38800.40000.4000-
Jun 20, 20240.43000.45400.43000.45400.45402,165
Jun 19, 20240.42300.42300.42300.42300.4230-
Jun 18, 20240.44900.44900.44900.44900.4490-
Jun 17, 20240.45900.45900.45900.45900.4590-
Jun 14, 20240.45100.48500.45100.48500.4850600
Jun 13, 20240.46900.46900.46900.46900.4690-
Jun 12, 20240.47300.47300.47300.47300.4730-
Jun 11, 20240.50400.50400.50400.50400.5040-
Jun 10, 20240.50600.50600.50600.50600.5060-
Jun 7, 20240.49900.49900.49900.49900.4990-
Jun 6, 20240.50000.50000.50000.50000.5000-
Jun 5, 20240.49900.49900.49900.49900.4990-
Jun 4, 20240.50200.50200.50200.50200.5020-
Jun 3, 20240.51200.51200.51200.51200.5120-
May 31, 20240.52600.52600.52600.52600.5260-
May 30, 20240.50400.50400.50400.50400.5040-
May 29, 20240.48000.48000.48000.48000.4800-
May 28, 20240.45700.45700.45700.45700.4570-
May 27, 20240.45700.45700.45700.45700.4570-
May 24, 20240.43700.43700.43700.43700.4370-
May 23, 20240.43800.43800.43800.43800.4380-
May 22, 20240.46800.48100.46800.48100.48103,450
May 21, 20240.47600.47600.47600.47600.4760-
May 20, 20240.48500.48500.47200.48500.4850300
May 17, 20240.46300.47900.46300.47900.47901,045
May 16, 20240.50800.50800.50800.50800.5080-
May 15, 20240.49300.49300.49300.49300.4930-
May 14, 20240.47300.47300.47300.47300.4730-
May 13, 20240.46300.46300.46300.46300.4630-
May 10, 20240.47400.47400.47400.47400.4740-
May 9, 20240.46700.46700.46700.46700.4670-
May 8, 20240.46500.46500.46500.46500.4650-
May 7, 20240.46000.46000.46000.46000.4600-
May 6, 20240.45300.45300.45300.45300.4530-
May 3, 20240.45300.45300.45300.45300.4530-
May 2, 20240.45200.46800.45200.46800.4680-
Apr 30, 20240.48200.48200.48200.48200.4820-
Apr 29, 20240.49000.49000.49000.49000.4900-
Apr 26, 20240.49000.49300.49000.49300.49304,100
Apr 25, 20240.50000.50000.50000.50000.5000-
Apr 24, 20240.51600.51600.50200.50200.5020-
Apr 23, 20240.51800.51800.51800.51800.5180-
Apr 22, 20240.52800.52800.52800.52800.5280-
Apr 19, 20240.52400.52400.52400.52400.5240-
Apr 18, 20240.52400.52400.52400.52400.5240-
Apr 17, 20240.53200.53200.53200.53200.5320-
Apr 16, 20240.54600.54600.53600.53600.53602,317
Apr 15, 20240.56000.56000.56000.56000.5600-
Apr 12, 20240.58400.61000.58400.61000.6100-
Apr 11, 20240.56200.60000.56200.60000.60005,000
Apr 10, 20240.54600.54600.54600.54600.5460-
Apr 9, 20240.52600.53200.52600.53200.5320-
Apr 8, 20240.53400.53400.53400.53400.5340-
Apr 5, 20240.52200.52200.52200.52200.5220-
Apr 4, 20240.53800.53800.53600.53600.5360-
Apr 3, 20240.52200.52200.52200.52200.5220-
Apr 2, 20240.49900.49900.49900.49900.4990-
Mar 28, 20240.46600.48200.46600.48200.4820-
Mar 27, 20240.47200.47400.47200.47400.4740-
Mar 26, 20240.46000.50000.46000.50000.50001,167
Mar 25, 20240.46700.46700.46700.46700.4670-
Mar 22, 20240.48000.48000.48000.48000.4800-
Mar 21, 20240.48400.50000.48400.50000.50001,150
Mar 20, 20240.47900.47900.47900.47900.4790-
Mar 19, 20240.49700.49700.49700.49700.4970-
Mar 18, 20240.50400.50400.50400.50400.5040-
Mar 15, 20240.48800.48800.48800.48800.4880-
Mar 14, 20240.47900.47900.47900.47900.4790-
Mar 13, 20240.45900.45900.45900.45900.4590-
Mar 12, 20240.45300.45300.45300.45300.4530-
Mar 11, 20240.44600.44600.44600.44600.4460-
Mar 8, 20240.42700.42700.42700.42700.4270-
Mar 7, 20240.40600.40600.40600.40600.4060-
Mar 6, 20240.40800.40800.39600.39600.3960-
Mar 5, 20240.41800.41800.41800.41800.4180-
Mar 4, 20240.39500.39500.39500.39500.3950-
Mar 1, 20240.37300.37300.37300.37300.3730-
Feb 29, 20240.38300.38300.38300.38300.3830-
Feb 28, 20240.38000.38000.38000.38000.3800-
Feb 27, 20240.36700.36700.36700.36700.3670-
Feb 26, 20240.37300.37300.37300.37300.3730-

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%
 
SKE.TO Skeena Resources Limited
14.46
+2.55%
 
TMC TMC the metals company Inc.
1.9700
+0.51%
 
BHP BHP Group Limited
51.09
-0.68%