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

Refined Metals Corp (CWA0.BE)

Compare
0.3220
-0.0420
(-11.54%)
At close: February 21 at 7:10:09 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.36000.36200.29000.32200.32206,000
Feb 20, 20250.37600.38200.36400.36400.3640-
Feb 19, 20250.38600.40000.38600.38800.3880-
Feb 18, 20250.40800.40800.37600.37600.3760-
Feb 17, 20250.41400.41600.40800.41400.4140-
Feb 14, 20250.38800.39200.36400.37600.37601,000
Feb 13, 20250.42800.43600.38600.38600.3860-
Feb 12, 20250.42600.43800.41000.41200.41204,351
Feb 11, 20250.40400.42600.40400.42000.4200-
Feb 10, 20250.41800.41800.38400.38800.38804,000
Feb 7, 20250.38200.40200.37200.37400.3740-
Feb 6, 20250.40400.40800.37400.37800.3780-
Feb 5, 20250.42800.43200.39200.39200.3920-
Feb 4, 20250.40400.45000.37200.39400.39401,000
Feb 3, 20250.41800.43200.35400.36800.3680-
Jan 31, 20250.40000.43600.36600.38400.3840-
Jan 30, 20250.41600.43200.36400.36600.3660-
Jan 29, 20250.41000.43000.38600.41800.4180-
Jan 28, 20250.34800.39800.34800.39800.3980-
Jan 27, 20250.32800.34000.31600.31600.3160-
Jan 24, 20250.27800.32000.27800.30200.3020480
Jan 23, 20250.28600.28600.25400.25400.25403,000
Jan 22, 20250.28600.29000.26800.27600.2760-
Jan 21, 20250.30000.34400.26800.27400.274028,776
Jan 20, 20250.25600.25600.25400.25400.25403,050
Jan 17, 20250.21000.23200.21000.22200.2220-
Jan 16, 20250.23000.23000.21000.21800.2180-
Jan 15, 20250.21600.24600.21400.24000.2400-
Jan 14, 20250.21200.24400.21200.23000.2300-
Jan 13, 20250.22600.22800.22000.22600.2260-
Jan 10, 20250.21800.23000.18200.22200.2220-
Jan 9, 20250.12500.25400.12500.25400.2540-
Jan 8, 20250.13000.13100.13000.13000.1300-
Jan 7, 20250.12700.13500.12700.13500.1350-
Jan 6, 20250.12600.12600.12600.12600.1260-
Jan 3, 20250.12800.13400.12800.13200.1320-
Jan 2, 20250.13300.13600.13200.13600.1360-
Dec 30, 20240.12800.12900.12100.12100.1210-
Dec 27, 20240.13200.13500.13200.13400.1340-
Dec 23, 20240.12700.13400.12700.13400.1340-
Dec 20, 20240.12700.13300.12700.13300.1330-
Dec 19, 20240.12700.13300.12700.13300.1330-
Dec 18, 20240.12400.12500.12400.12400.1240-
Dec 17, 20240.13200.13200.12600.12600.1260-
Dec 16, 20240.12900.14500.12900.13800.1380-
Dec 13, 20240.12900.14400.12900.14400.1440-
Dec 12, 20240.12900.14900.12900.14900.1490-
Dec 11, 20240.12600.14900.12600.14900.1490-
Dec 10, 20240.13000.14800.13000.14800.1480-
Dec 9, 20240.12700.14700.12700.14700.1470-
Dec 6, 20240.12800.14500.12800.14500.1450-
Dec 5, 20240.13700.14300.13700.14300.1430-
Dec 4, 20240.13800.14300.13800.14200.1420-
Dec 3, 20240.15500.15500.14300.14300.1430-
Dec 2, 20240.15500.16000.15500.16000.1600-
Nov 29, 20240.15500.16000.15500.15900.1590-
Nov 28, 20240.15500.16000.15500.16000.1600-
Nov 27, 20240.15500.15900.15500.15900.1590-
Nov 26, 20240.15900.16000.15900.16000.1600-
Nov 25, 20240.13800.14300.13800.14300.1430-
Nov 22, 20240.15500.17000.14400.14400.1440-
Nov 21, 20240.16300.16900.16300.16800.1680-
Nov 20, 20240.16100.16700.16100.16500.1650-
Nov 19, 20240.14200.16600.14200.16600.1660-
Nov 18, 20240.14200.15200.13500.15200.1520-
Nov 15, 20240.16200.17200.16200.16400.1640-
Nov 14, 20240.16500.17300.16500.17200.1720-
Nov 13, 20240.17100.17600.17000.17300.1730-
Nov 12, 20240.17300.18200.17300.17700.1770-
Nov 11, 20240.18800.18800.16300.17500.1750-
Nov 8, 20240.18300.21000.18300.21000.2100-
Nov 7, 20240.18800.20600.18700.20600.2060-
Nov 6, 20240.19100.19300.19100.19200.1920-
Nov 5, 20240.18900.19400.18900.19100.1910-
Nov 4, 20240.18900.19400.18800.19400.1940-
Nov 1, 20240.18800.20000.17500.20000.2000-
Oct 31, 20240.15400.18100.15400.18000.1800-
Oct 30, 20240.16000.16000.14400.14900.1490-
Oct 29, 20240.15500.15600.14300.14400.1440-
Oct 28, 20240.14800.17100.14800.15000.1500-
Oct 25, 20240.16000.16000.13600.13700.1370-
Oct 24, 20240.15100.15100.13300.13700.1370-
Oct 23, 20240.15100.15100.13900.13900.1390-
Oct 22, 20240.15000.15000.13200.14300.1430-
Oct 21, 20240.10500.16400.10500.13500.13504,500
Oct 18, 20240.13000.14700.13000.13400.1340-
Oct 17, 20240.13700.16300.13000.16300.1630-
Oct 16, 20240.15100.15400.14800.15400.1540-
Oct 15, 20240.16000.16800.16000.16100.1610-
Oct 14, 20240.12300.12300.12300.12300.1230-
Oct 11, 20240.12500.13200.12400.13200.1320-
Oct 10, 20240.12600.13100.12600.13100.1310-
Oct 9, 20240.13100.13700.13100.13200.1320-
Oct 8, 20240.13100.13700.13100.13700.1370-
Oct 7, 20240.14400.14400.13100.13500.1350-
Oct 4, 20240.14400.15100.14400.15100.1510-
Oct 3, 20240.14400.14900.14400.14900.1490-
Oct 2, 20240.16000.16000.15000.15000.1500-
Oct 1, 20240.15600.16300.15100.15100.1510-
Sep 30, 20240.16200.16200.16000.16200.1620-
Sep 27, 20240.16700.16800.16200.16200.1620-
Sep 26, 20240.16900.17100.15900.16400.1640-
Sep 25, 20240.15300.18300.15000.17800.1780-
Sep 24, 20240.15300.17700.15100.17700.1770-
Sep 23, 20240.15200.15300.14800.15100.1510-
Sep 20, 20240.14500.16200.14500.16100.1610-
Sep 19, 20240.18700.18700.14200.14300.1430-
Sep 18, 20240.16800.17800.12500.12500.1250-
Sep 17, 20240.14500.16500.12400.12400.1240-
Sep 16, 20240.15500.16600.12200.16600.1660-
Sep 13, 20240.15900.17100.14000.14200.1420-
Sep 12, 20240.17200.17200.15200.16400.1640-
Sep 11, 20240.18000.18000.16600.16600.1660-
Sep 10, 20240.17000.18700.17000.17600.1760-
Sep 9, 20240.18500.18900.13400.13400.1340-
Sep 6, 20240.18500.18500.18400.18400.1840-
Sep 5, 20240.18700.18700.18600.18600.1860-
Sep 4, 20240.19800.19900.19000.19900.1990-
Sep 3, 20240.21200.21400.20000.20000.2000-
Sep 2, 20240.18800.21000.18800.21000.2100-
Aug 30, 20240.19500.19500.18600.18600.1860-
Aug 29, 20240.19300.19600.19300.19500.1950-
Aug 28, 20240.20200.20200.19500.19600.1960-
Aug 27, 20240.18000.19700.17700.19600.1960-
Aug 26, 20240.17900.17900.17800.17800.1780-
Aug 23, 20240.17800.17900.17700.17700.1770-
Aug 22, 20240.18200.18200.17400.17600.1760-
Aug 21, 20240.17200.17200.16900.17100.1710-
Aug 20, 20240.17700.18000.16900.16900.1690-
Aug 19, 20240.17700.17700.17600.17600.1760-
Aug 16, 20240.16600.18600.16600.18600.1860-
Aug 15, 20240.15900.18000.12900.17400.1740-
Aug 14, 20240.18400.18500.15000.18500.1850-
Aug 13, 20240.22400.22400.19000.19000.1900-
Aug 12, 20240.19700.22200.19600.22200.2220-
Aug 9, 20240.23200.23200.21200.21400.2140-
Aug 8, 20240.19000.22200.19000.21800.2180-
Aug 7, 20240.20400.22000.19600.19600.1960-
Aug 6, 20240.22400.24600.20200.20200.2020-
Aug 5, 20240.22800.22800.22200.22400.2240-
Aug 2, 20240.20000.22000.20000.22000.2200-
Aug 1, 20240.23800.23800.19900.20200.2020-
Jul 31, 20240.24000.24600.23400.23800.2380-
Jul 30, 20240.23600.24400.23600.24000.2400-
Jul 29, 20240.23800.24000.23800.23800.2380-
Jul 26, 20240.23400.24200.23000.23000.2300-
Jul 25, 20240.23400.23800.23200.23800.2380-
Jul 24, 20240.22600.23800.20200.23800.2380-
Jul 23, 20240.23000.23600.22200.22800.2280-
Jul 22, 20240.23400.23600.22200.22200.2220-
Jul 19, 20240.23000.24000.22200.22200.2220-
Jul 18, 20240.22600.24000.22600.24000.2400-
Jul 17, 20240.23800.23800.22600.22600.2260-
Jul 16, 20240.22200.24800.21800.24800.2480-
Jul 15, 20240.22400.22800.22400.22800.2280-
Jul 12, 20240.22600.22600.22400.22400.2240-
Jul 11, 20240.22000.22400.22000.22400.2240-
Jul 10, 20240.23600.23600.21000.22000.2200-
Jul 9, 20240.24000.24000.22200.23200.2320-
Jul 8, 20240.23200.23400.22400.23400.2340-
Jul 5, 20240.23000.23200.23000.23200.2320-
Jul 4, 20240.22600.23000.22600.23000.2300-
Jul 3, 20240.21800.23000.21600.23000.2300-
Jul 2, 20240.23600.23800.22000.22000.2200-
Jul 1, 20240.21800.21800.21800.21800.2180-
Jun 28, 20240.18300.20600.18300.20600.2060-
Jun 27, 20240.18300.18800.18300.18800.1880-
Jun 26, 20240.16100.19000.16000.19000.1900-
Jun 25, 20240.16800.16900.15400.16000.1600-
Jun 24, 20240.18200.18200.16400.17000.1700-
Jun 21, 20240.18200.18800.18200.18800.1880-
Jun 20, 20240.18200.18600.18100.18100.1810-
Jun 19, 20240.18500.19200.18500.18800.1880-
Jun 18, 20240.19300.19400.19100.19400.1940-
Jun 17, 20240.18000.19400.18000.19400.1940-
Jun 14, 20240.18600.18900.18100.18600.1860-
Jun 13, 20240.18600.18800.18000.18600.1860-
Jun 12, 20240.18800.19600.18800.19100.1910-
Jun 11, 20240.17400.19300.16900.18900.1890-
Jun 10, 20240.18600.19300.18000.18000.1800-
Jun 7, 20240.18400.19200.18400.19100.1910-
Jun 6, 20240.15800.19200.15800.19100.1910-
Jun 5, 20240.18500.18900.18400.18900.1890-
Jun 4, 20240.19200.19700.16500.17100.1710-
Jun 3, 20240.19600.20000.19600.19900.1990-
May 31, 20240.17600.17600.17200.17300.1730-
May 30, 20240.17700.17800.15100.17500.1750-
May 29, 20240.16200.16200.16200.16200.1620-
May 28, 20240.08600.17300.08600.17300.1730-
May 27, 20240.07400.09550.07400.09550.0955-
May 24, 20240.07250.08000.07250.08000.0800-
May 23, 20240.07100.08300.07050.08300.0830-
May 22, 20240.07100.07600.07050.07600.0760-
May 21, 20240.05400.08350.05400.07750.0775-
May 20, 20240.06900.06900.06900.06900.0690-
May 17, 20240.07050.07150.07000.07150.0715-
May 16, 20240.06400.07150.06400.07150.0715-
May 15, 20240.07150.07500.07150.07500.0750-
May 14, 20240.07150.07600.07150.07550.0755-
May 13, 20240.06950.07700.04750.07700.0770-
May 10, 20240.07150.07500.07150.07500.0750-
May 9, 20240.07150.07600.07150.07500.0750-
May 8, 20240.07100.07500.07100.07500.0750-
May 7, 20240.07300.07700.07300.07700.0770-
May 6, 20240.07650.07650.07500.07500.0750-
May 3, 20240.07680.08020.07680.08000.0800-
May 2, 20240.07660.08260.07660.08180.0818-
Apr 30, 20240.07340.07940.07320.07940.0794-
Apr 29, 20240.07340.07960.07340.07960.0796-
Apr 26, 20240.07340.07960.07320.07960.0796-
Apr 25, 20240.07320.08040.07320.07960.0796-
Apr 24, 20240.07340.07600.07340.07600.0760-
Apr 23, 20240.07360.07640.07340.07640.0764-
Apr 22, 20240.07160.07660.07160.07660.0766-
Apr 19, 20240.07340.07500.07200.07200.0720-
Apr 18, 20240.07340.07340.07340.07340.0734-
Apr 17, 20240.07340.07340.07300.07300.0730-
Apr 16, 20240.05800.07340.05800.07320.0732-
Apr 15, 20240.07160.07960.07160.07880.0788-
Apr 12, 20240.07340.07740.07340.07740.0774-
Apr 11, 20240.07340.07920.07340.07920.0792-
Apr 10, 20240.07120.07600.07120.07580.0758-
Apr 9, 20240.06960.07540.06960.07540.0754-
Apr 8, 20240.07460.08040.07420.07420.0742-
Apr 5, 20240.07340.07760.07300.07720.0772-
Apr 4, 20240.07160.07840.07160.07760.0776-
Apr 3, 20240.08040.08040.07740.07740.0774-
Apr 2, 20240.08400.08400.07100.07540.0754-
Mar 28, 20240.08520.11100.08520.11100.1110-
Mar 27, 20240.04090.04090.04090.04090.0409-
Mar 26, 20240.07970.07970.07970.07970.0797-
Mar 25, 20240.06280.06280.02470.05000.050015,000
Mar 22, 20240.07460.07460.07460.07460.0746-
Mar 21, 20240.07460.07460.07460.07460.0746-
Mar 20, 20240.07460.07460.07460.07460.0746-
Mar 19, 20240.06000.08140.06000.07460.07461,500
Mar 18, 20240.06440.07480.06440.07480.0748-
Mar 15, 20240.06460.07300.06440.07280.0728-
Mar 14, 20240.07620.07620.06460.07280.0728-
Mar 13, 20240.07480.07480.07280.07280.0728-
Mar 12, 20240.07480.07480.06780.07120.0712-
Mar 11, 20240.06440.06780.06440.06780.0678-
Mar 8, 20240.06460.06780.06460.06780.0678-
Mar 7, 20240.06460.06800.06460.06780.0678-
Mar 6, 20240.07120.07120.06940.06940.0694-
Mar 5, 20240.07120.07120.06940.06940.0694-
Mar 4, 20240.06120.06960.06120.06940.0694-
Mar 1, 20240.06140.06980.06120.06960.0696-
Feb 29, 20240.07260.07260.06120.06980.0698-
Feb 28, 20240.07100.07100.06120.06960.0696-
Feb 27, 20240.07300.07300.07180.07180.0718-
Feb 26, 20240.07200.07200.07200.07200.0720-
Feb 23, 20240.07000.07000.07000.07000.0700-
Feb 22, 20240.07220.07220.07220.07220.0722-
Feb 21, 20240.07310.07310.07310.07310.0731-

Related Tickers

V44.F Tearlach Resources Limited
0.0046
0.00%
 
EAM.V East Africa Metals Inc.
0.1100
-8.33%
 
TRCTF Traction Uranium Corp.
0.1960
0.00%
 
ERD.TO Erdene Resource Development Corporation
0.7000
+2.94%