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

Volcanic Gold Mines Inc (CKC2.BE)

Compare
0.0775
-0.0035
(-4.32%)
At close: February 21 at 7:31:06 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.08050.08100.07750.07750.0775-
Feb 20, 20250.08750.08750.08100.08100.0810-
Feb 19, 20250.08250.08250.08100.08100.0810-
Feb 18, 20250.07100.07800.07100.07800.0780-
Feb 17, 20250.07100.07100.07050.07050.0705-
Feb 14, 20250.08100.08400.08050.08250.0825-
Feb 13, 20250.08100.08400.08050.08400.0840-
Feb 12, 20250.08100.08100.07400.07400.0740-
Feb 11, 20250.07100.07600.07100.07600.0760-
Feb 10, 20250.07100.07450.07100.07450.0745-
Feb 7, 20250.06800.07050.06700.07050.0705-
Feb 6, 20250.07700.07750.06900.06900.0690-
Feb 5, 20250.07400.07900.07400.07900.0790-
Feb 4, 20250.07400.07750.07350.07750.0775-
Feb 3, 20250.07950.07950.07600.07600.0760-
Jan 31, 20250.08000.08000.07450.07650.0765-
Jan 30, 20250.07950.08150.07650.07650.0765-
Jan 29, 20250.07950.08000.07650.07650.0765-
Jan 28, 20250.07950.07950.07650.07650.0765-
Jan 27, 20250.07500.07800.07500.07800.0780-
Jan 24, 20250.07500.08000.07500.07800.0780-
Jan 23, 20250.08350.08500.07900.08500.0850-
Jan 22, 20250.08350.08950.07850.07850.0785-
Jan 21, 20250.08000.08200.07850.08200.0820-
Jan 20, 20250.07050.07900.07000.07750.0775-
Jan 17, 20250.08750.08750.08100.08100.0810-
Jan 16, 20250.08800.08950.08450.08450.0845-
Jan 15, 20250.08100.08450.07950.07950.0795-
Jan 14, 20250.07800.08500.07750.08450.0845-
Jan 13, 20250.07950.08300.07500.07500.0750-
Jan 10, 20250.07900.08400.07100.08250.0825-
Jan 9, 20250.09450.09500.07300.07550.0755-
Jan 8, 20250.07850.08250.07250.07900.0790-
Jan 7, 20250.07700.07700.07050.07100.0710-
Jan 6, 20250.07050.07200.06200.07200.0720-
Jan 3, 20250.07450.07900.06900.06900.0690-
Jan 2, 20250.05350.06750.05350.06400.0640-
Dec 30, 20240.05350.06700.05350.06700.0670-
Dec 27, 20240.05350.06350.05300.06350.0635-
Dec 23, 20240.05650.06150.05000.05000.0500-
Dec 20, 20240.05600.05850.05000.05350.0535-
Dec 19, 20240.04900.06050.04900.06050.0605-
Dec 18, 20240.03300.05350.03300.05350.0535-
Dec 17, 20240.03350.03500.03250.03500.0350-
Dec 16, 20240.03350.03500.03350.03500.0350-
Dec 13, 20240.03350.03500.03350.03500.0350-
Dec 12, 20240.03700.03700.03550.03550.0355-
Dec 11, 20240.03350.03550.03100.03550.0355-
Dec 10, 20240.03350.03500.03350.03500.0350-
Dec 9, 20240.03350.03500.03350.03500.0350-
Dec 6, 20240.03550.03550.03500.03500.0350-
Dec 5, 20240.03350.03550.03350.03550.0355-
Dec 4, 20240.03350.03550.03350.03550.0355-
Dec 3, 20240.03400.03550.03400.03550.0355-
Dec 2, 20240.03350.03550.03350.03550.0355-
Nov 29, 20240.03350.03550.03350.03550.0355-
Nov 28, 20240.03400.03550.03400.03550.0355-
Nov 27, 20240.03350.03550.03250.03250.0325-
Nov 26, 20240.03700.03700.03550.03550.0355-
Nov 25, 20240.03400.03750.03400.03600.0360-
Nov 22, 20240.03400.03750.03400.03750.0375-
Nov 21, 20240.03400.03750.03400.03750.0375-
Nov 20, 20240.04050.04050.03550.03550.0355-
Nov 19, 20240.03700.03700.03550.03550.0355-
Nov 18, 20240.03700.03700.03550.03550.0355-
Nov 15, 20240.03700.03700.03450.03550.0355-
Nov 14, 20240.03700.04050.03700.04050.0405-
Nov 13, 20240.03700.04050.03700.04050.0405-
Nov 12, 20240.03700.04050.03700.04050.0405-
Nov 11, 20240.04000.04050.03850.04050.0405-
Nov 8, 20240.04000.04000.04000.04000.0400-
Nov 7, 20240.04000.04000.04000.04000.0400-
Nov 6, 20240.04000.04000.03850.03850.0385-
Nov 5, 20240.03950.03950.03800.03800.0380-
Nov 4, 20240.03600.03800.03600.03800.0380-
Nov 1, 20240.03600.03650.03500.03650.0365-
Oct 31, 20240.04100.04150.03650.03650.0365-
Oct 30, 20240.03800.03950.03800.03950.0395-
Oct 29, 20240.03800.03850.03800.03850.0385-
Oct 28, 20240.03700.04000.03700.04000.0400-
Oct 25, 20240.04000.04000.03700.03700.0370-
Oct 24, 20240.04000.04200.03850.04200.0420-
Oct 23, 20240.04000.04350.04000.04150.0415-
Oct 22, 20240.04350.04500.04150.04150.0415-
Oct 21, 20240.04350.04500.03500.03500.0350-
Oct 18, 20240.04000.04500.04000.04500.0450-
Oct 17, 20240.04000.04200.04000.04200.0420-
Oct 16, 20240.04000.04150.04000.04150.0415-
Oct 15, 20240.04300.04300.04150.04150.0415-
Oct 14, 20240.04300.04300.04300.04300.0430-
Oct 11, 20240.04300.04300.04150.04150.0415-
Oct 10, 20240.04350.04350.04150.04150.0415-
Oct 9, 20240.04350.04350.04350.04350.0435-
Oct 8, 20240.04350.04500.04150.04150.0415-
Oct 7, 20240.04350.04350.04100.04150.0415-
Oct 4, 20240.04000.04200.04000.04200.0420-
Oct 3, 20240.04000.04150.04000.04150.0415-
Oct 2, 20240.04700.04700.04200.04200.0420-
Oct 1, 20240.04650.04650.04350.04350.0435-
Sep 30, 20240.04650.04650.04300.04300.0430-
Sep 27, 20240.04950.04950.04300.04300.0430-
Sep 26, 20240.04650.04650.04500.04500.0450-
Sep 25, 20240.03950.04500.03950.04350.0435-
Sep 24, 20240.04650.04650.04150.04300.0430-
Sep 23, 20240.04600.04650.04150.04150.0415-
Sep 20, 20240.04600.04600.03950.03950.0395-
Sep 19, 20240.03950.04150.03950.03950.0395-
Sep 18, 20240.03950.04100.03600.03600.0360-
Sep 17, 20240.04600.04600.03950.04100.0410-
Sep 16, 20240.04650.04800.04300.04300.0430-
Sep 13, 20240.03650.04500.03650.04500.0450-
Sep 12, 20240.03650.03800.03650.03800.0380-
Sep 11, 20240.04000.04000.04000.04000.0400-
Sep 10, 20240.04650.04650.04000.04000.0400-
Sep 9, 20240.04650.04650.04050.04200.0420-
Sep 6, 20240.05350.05350.04000.04150.0415-
Sep 5, 20240.04800.04800.04350.04350.0435-
Sep 4, 20240.03650.04350.03400.03400.0340-
Sep 3, 20240.03650.04000.03650.04000.0400-
Sep 2, 20240.03650.03650.03650.03650.0365-
Aug 30, 20240.03000.04500.03000.04000.0400-
Aug 29, 20240.03350.03350.02700.02700.0270-
Aug 28, 20240.03950.04000.03650.03650.0365-
Aug 27, 20240.03950.03950.03800.03800.0380-
Aug 26, 20240.03950.03950.03800.03800.0380-
Aug 23, 20240.03950.03950.03800.03800.0380-
Aug 22, 20240.03950.03950.03250.03250.0325-
Aug 21, 20240.03950.03950.03800.03800.0380-
Aug 20, 20240.03950.03950.03800.03800.0380-
Aug 19, 20240.03650.04450.03650.04450.0445-
Aug 16, 20240.03650.03650.03300.03300.0330-
Aug 15, 20240.03300.03300.03300.03300.0330-
Aug 14, 20240.03650.03650.03650.03650.0365-
Aug 13, 20240.03350.03550.03150.03400.0340-
Aug 12, 20240.03250.03650.02950.03300.0330-
Aug 9, 20240.04350.05100.03650.03650.0365-
Aug 8, 20240.03650.04350.03650.04200.0420-
Aug 7, 20240.03650.04200.03650.04000.0400-
Aug 6, 20240.03600.04150.03600.04150.0415-
Aug 5, 20240.03600.03600.03600.03600.0360-
Aug 2, 20240.04000.04150.03950.04150.0415-
Aug 1, 20240.04000.04200.04000.04200.0420-
Jul 31, 20240.04650.04650.03850.03850.0385-
Jul 30, 20240.04350.04350.04200.04200.0420-
Jul 29, 20240.04000.04000.04000.04000.0400-
Jul 26, 20240.04000.04150.04000.04000.0400-
Jul 25, 20240.04000.04150.04000.04150.0415-
Jul 24, 20240.04000.04150.04000.04150.0415-
Jul 23, 20240.04000.04150.04000.04150.0415-
Jul 22, 20240.04000.04150.04000.04150.0415-
Jul 19, 20240.04350.04350.04150.04150.0415-
Jul 18, 20240.04350.04500.04150.04500.0450-
Jul 17, 20240.05000.05000.04150.04500.0450-
Jul 16, 20240.05000.05200.04850.05200.0520-
Jul 15, 20240.05000.05200.04850.04850.0485-
Jul 12, 20240.05050.05200.05050.05200.0520-
Jul 11, 20240.05050.05250.05050.05250.0525-
Jul 10, 20240.05450.05450.05250.05250.0525-
Jul 9, 20240.04050.05250.04050.05250.0525-
Jul 8, 20240.05400.05400.05050.05050.0505-
Jul 5, 20240.05450.05600.05400.05600.0560-
Jul 4, 20240.05450.05800.05250.05250.0525-
Jul 3, 20240.05450.05800.05450.05800.0580-
Jul 2, 20240.06100.06100.05600.05800.0580-
Jul 1, 20240.06100.06100.06100.06100.0610-
Jun 28, 20240.05100.06500.05100.05450.0545-
Jun 27, 20240.04750.05650.04750.05650.0565-
Jun 26, 20240.04750.04800.04450.04450.0445-
Jun 25, 20240.04750.04950.04750.04800.0480-
Jun 24, 20240.04400.04950.04400.04950.0495-
Jun 21, 20240.04750.04950.04750.04950.0495-
Jun 20, 20240.04750.04800.04600.04800.0480-
Jun 19, 20240.04400.04600.04300.04600.0460-
Jun 18, 20240.04750.04900.04750.04750.0475-
Jun 17, 20240.04750.04900.04550.04750.0475-
Jun 14, 20240.04750.05300.04750.04950.0495-
Jun 13, 20240.05700.05750.05050.05050.0505-
Jun 12, 20240.04700.05900.04700.05900.0590-
Jun 11, 20240.04400.04900.04400.04900.0490-
Jun 10, 20240.05050.05250.04900.04900.0490-
Jun 7, 20240.05000.05550.04850.05200.0520-
Jun 6, 20240.01350.04500.01350.04500.0450-
Jun 5, 20240.04700.04700.04350.04500.0450-
Jun 4, 20240.04350.04900.04350.04700.0470-
Jun 3, 20240.05500.05500.04550.04900.0490-
May 31, 20240.06100.06150.05250.05250.0525-
May 30, 20240.05400.05550.05400.05550.0555-
May 29, 20240.05050.05400.05050.05400.0540-
May 28, 20240.05400.05550.05100.05550.0555-
May 27, 20240.05400.05550.04900.05250.0525-
May 24, 20240.04500.05250.04200.05250.0525-
May 23, 20240.08100.08250.03850.04600.0460-
May 22, 20240.09450.09750.09200.09700.0970-
May 21, 20240.08800.09100.08800.09000.0900-
May 20, 20240.08600.08850.08450.08450.0845-
May 17, 20240.09150.09150.08300.09100.0910-
May 16, 20240.08100.08850.07800.08850.0885-
May 15, 20240.08100.08400.07800.07800.0780-
May 14, 20240.07800.07800.07800.07800.0780-
May 13, 20240.08150.08450.07450.07800.0780-
May 10, 20240.09150.09150.08650.08650.0865-
May 9, 20240.08850.08950.08850.08950.0895-
May 8, 20240.09150.09150.08650.08650.0865-
May 7, 20240.09300.09300.08300.08950.0895-
May 6, 20240.09500.09500.09050.09400.0940-
May 3, 20240.09850.10200.09400.09400.0940-
May 2, 20240.10200.10300.10200.10200.1020-
Apr 30, 20240.13000.13100.11700.11700.1170-
Apr 29, 20240.12300.12300.11800.12000.1200-
Apr 26, 20240.10600.11800.10600.11800.1180-
Apr 25, 20240.13900.13900.11200.11400.1140-
Apr 24, 20240.17100.17100.14300.15000.1500-
Apr 23, 20240.16800.18000.16700.17400.1740-
Apr 22, 20240.19800.19800.18200.18200.1820-
Apr 19, 20240.16400.19200.16300.19200.1920-
Apr 18, 20240.17700.18900.17700.18700.1870-
Apr 17, 20240.17700.18400.17600.17900.1790-
Apr 16, 20240.17700.19000.17300.18200.1820-
Apr 15, 20240.17700.19000.17700.18500.1850-
Apr 12, 20240.18400.19500.18200.18200.1820-
Apr 11, 20240.16700.18900.16700.18900.1890-
Apr 10, 20240.16600.16600.15700.16100.1610-
Apr 9, 20240.15900.16800.15900.16800.1680-
Apr 8, 20240.17000.17800.15500.15500.1550-
Apr 5, 20240.18300.18600.17400.18600.1860-
Apr 4, 20240.18800.18800.18100.18700.1870-
Apr 3, 20240.18800.18800.18200.18500.1850-
Apr 2, 20240.19100.19200.17800.18400.1840-
Mar 28, 20240.18200.18300.17450.17700.1770-
Mar 27, 20240.18200.18400.18200.18400.1840-
Mar 26, 20240.18000.18200.17550.18200.1820-
Mar 25, 20240.16000.18200.16000.18200.1820-
Mar 22, 20240.16900.17100.16150.16150.1615-
Mar 21, 20240.17200.17200.15800.17050.1705-
Mar 20, 20240.15750.17200.15750.17200.1720-
Mar 19, 20240.16150.16200.15550.15800.1580-
Mar 18, 20240.15300.15800.15250.15800.1580-
Mar 15, 20240.16500.16650.15250.15250.1525-
Mar 14, 20240.16600.16650.16000.16300.1630-
Mar 13, 20240.15750.16800.15450.16450.1645-
Mar 12, 20240.15950.16100.15750.15750.1575-
Mar 11, 20240.16650.17000.15150.15950.1595700
Mar 8, 20240.15600.16500.15600.16500.1650-
Mar 7, 20240.14250.15150.14250.15150.1515-
Mar 6, 20240.13200.14900.13150.14900.1490-
Mar 5, 20240.14900.16000.14500.15900.1590-
Mar 4, 20240.17350.17350.13800.14500.1450-
Mar 1, 20240.16000.16850.16000.16850.1685-
Feb 29, 20240.15650.16700.15600.16200.1620-
Feb 28, 20240.18100.18100.15300.15300.1530-
Feb 27, 20240.17750.17950.16850.17750.1775-
Feb 26, 20240.19450.19450.17400.17400.1740-
Feb 23, 20240.19500.19500.18500.19350.1935-
Feb 22, 20240.18150.19500.18100.18500.1850-
Feb 21, 20240.18500.19700.18250.18250.1825-

Related Tickers

TRC.DU NeXGold Mining Corp. R
0.4340
-2.69%
 
HAM.SG Harmony Gold Mining Co Ltd
10.60
-4.50%
 
KIN2.BE Kinross Gold Corp
10.86
-0.09%
 
GOLD Barrick Gold Corporation
18.30
-2.76%