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

Munich - Delayed Quote EUR

Refined Metals Corp (CWA0.MU)

Compare
0.1660
-0.0240
(-12.63%)
As of 8:02:05 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.16600.16600.16600.16600.1660-
Apr 10, 20250.18200.21800.18200.19000.19001,000
Apr 9, 20250.17300.19050.17300.19050.1905-
Apr 8, 20250.14800.19250.14800.19250.1925-
Apr 7, 20250.13800.15450.13800.15450.1545-
Apr 4, 20250.15650.15650.15650.15650.1565-
Apr 3, 20250.15200.15650.15200.15650.1565-
Apr 2, 20250.16300.20800.16200.16950.16954,000
Apr 1, 20250.16500.18100.16500.17150.1715-
Mar 31, 20250.21200.21200.17700.17700.1770-
Mar 28, 20250.22000.22300.22000.22300.2230-
Mar 27, 20250.21600.23300.21600.23300.2330-
Mar 26, 20250.21600.21900.21600.21900.2190-
Mar 25, 20250.18800.22600.18800.22600.2260-
Mar 24, 20250.22000.22000.21500.21500.2150-
Mar 21, 20250.23800.24000.23800.24000.2400-
Mar 20, 20250.25000.25000.24000.24500.2450-
Mar 19, 20250.18100.25500.18100.25500.2550750
Mar 18, 20250.16300.18950.16300.18900.1890-
Mar 17, 20250.25000.25000.18000.18500.18503,000
Mar 14, 20250.25200.25700.25000.25000.25005,000
Mar 13, 20250.26200.28000.25800.25800.2580-
Mar 12, 20250.26200.29800.26200.27900.2790100
Mar 11, 20250.26200.29100.26200.29100.2910-
Mar 10, 20250.28600.29700.28600.28600.2860-
Mar 7, 20250.32100.32100.32100.32100.3210-
Mar 6, 20250.25200.32100.25200.32100.3210-
Mar 5, 20250.27200.31300.27200.30400.3040-
Mar 4, 20250.28600.31700.28600.31200.3120-
Mar 3, 20250.32000.34300.31300.31300.3130-
Feb 28, 20250.30000.32000.30000.32000.3200-
Feb 27, 20250.30000.32400.30000.32300.3230-
Feb 26, 20250.30000.39800.30000.32300.3230100
Feb 25, 20250.30800.30800.30800.30800.3080-
Feb 24, 20250.26200.33600.26200.30800.30804,000
Feb 21, 20250.36000.36000.32100.32100.32108,000
Feb 20, 20250.36000.39000.35900.35900.3590400
Feb 19, 20250.38000.41800.38000.38700.3870766
Feb 18, 20250.40000.40000.38900.40000.4000-
Feb 17, 20250.42800.42800.41200.41300.4130100
Feb 14, 20250.38000.40600.38000.39900.39909,000
Feb 13, 20250.40600.44000.40600.41000.41003,001
Feb 12, 20250.43000.44800.42300.42800.42802,000
Feb 11, 20250.36000.44000.36000.43000.430020,001
Feb 10, 20250.36000.41000.36000.41000.4100-
Feb 7, 20250.36000.40800.36000.38700.38707,600
Feb 6, 20250.37200.39000.37200.39000.3900-
Feb 5, 20250.36000.43600.36000.40300.403010,000
Feb 4, 20250.36000.43800.36000.41100.411021,300
Feb 3, 20250.40200.41500.40200.40900.4090-
Jan 31, 20250.35000.42000.35000.40800.408011,000
Jan 30, 20250.33600.43800.33600.39500.39503,000
Jan 29, 20250.40000.44400.38900.42200.42201,500
Jan 28, 20250.32200.39000.32200.38900.3890-
Jan 27, 20250.31000.34000.31000.34000.3400800
Jan 24, 20250.24800.32000.24800.29600.2960320
Jan 23, 20250.27000.27300.26700.27300.2730-
Jan 22, 20250.27000.28200.27000.28200.2820-
Jan 21, 20250.25000.30000.25000.27000.27001,000
Jan 20, 20250.24800.28200.24700.26400.264023,075
Jan 17, 20250.15200.23600.15200.22400.22407,000
Jan 16, 20250.16000.26000.16000.19900.19902,630
Jan 15, 20250.23000.26000.15000.23200.232019,700
Jan 14, 20250.22400.25800.20800.20800.208023,000
Jan 13, 20250.23000.26300.23000.26300.26303,050
Jan 10, 20250.16000.23300.16000.23300.23306,418
Jan 9, 20250.10000.21300.10000.21300.2130-
Jan 8, 20250.10000.11850.10000.11850.1185-
Jan 7, 20250.06100.12100.06100.12100.1210-
Jan 6, 20250.06100.11950.06100.11950.119550
Jan 3, 20250.06900.11750.06900.11750.1175-
Jan 2, 20250.06800.12200.06800.12200.1220-
Dec 30, 20240.06700.06700.06700.06700.0670-
Dec 27, 20240.05000.12450.05000.12450.124542
Dec 23, 20240.05000.12550.05000.12550.1255-
Dec 20, 20240.05100.12000.05100.12000.1200-
Dec 19, 20240.05000.12050.05000.12050.1205-
Dec 18, 20240.10800.12050.10800.12050.1205-
Dec 17, 20240.10900.11800.10900.11800.1180-
Dec 16, 20240.10900.11700.08000.11700.1170362
Dec 13, 20240.10900.12200.09000.12200.1220375
Dec 12, 20240.11000.12300.11000.12250.1225-
Dec 11, 20240.10900.18400.10900.12300.12301,200
Dec 10, 20240.11100.15400.11100.11900.11902,310
Dec 9, 20240.11100.14450.11100.14100.1410-
Dec 6, 20240.12000.14450.11200.14450.14452,000
Dec 5, 20240.12000.14650.12000.14450.1445-
Dec 4, 20240.12000.14800.12000.14600.1460-
Dec 3, 20240.12000.14800.12000.14250.1425-
Dec 2, 20240.12000.17700.12000.16200.1620-
Nov 29, 20240.12000.12600.12000.12600.1260-
Nov 28, 20240.12000.13000.12000.13000.1300-
Nov 27, 20240.12000.13000.12000.13000.130020
Nov 26, 20240.12000.13000.12000.13000.1300-
Nov 25, 20240.12000.19000.12000.15300.1530600
Nov 22, 20240.16000.16000.13850.13850.1385500
Nov 21, 20240.16000.16000.14850.14850.1485-
Nov 20, 20240.12400.15400.12400.15400.1540-
Nov 19, 20240.12000.15600.12000.15600.1560-
Nov 18, 20240.12000.13800.12000.13700.13701,500
Nov 15, 20240.12000.15350.12000.14500.1450-
Nov 14, 20240.12000.15400.12000.15400.1540-
Nov 13, 20240.15800.16050.15700.15700.1570-
Nov 12, 20240.18500.18500.13600.16400.16401,500
Nov 11, 20240.13600.16500.13600.16500.1650-
Nov 8, 20240.12500.17300.12500.15550.1555-
Nov 7, 20240.16000.17500.16000.17400.1740-
Nov 6, 20240.16000.21000.16000.17000.1700200
Nov 5, 20240.15800.18200.15800.17400.1740-
Nov 4, 20240.19000.19000.12100.17400.1740350
Nov 1, 20240.12000.16500.12000.16500.1650-
Oct 31, 20240.15000.16050.14600.14600.1460-
Oct 30, 20240.13400.17500.13400.17500.1750-
Oct 29, 20240.13500.18000.13500.18000.1800-
Oct 28, 20240.13800.19800.13800.16000.160021,500
Oct 25, 20240.12200.15050.12200.15050.1505-
Oct 24, 20240.13600.15250.13600.15050.1505-
Oct 23, 20240.13900.15450.13900.15450.1545-
Oct 22, 20240.14200.15450.14200.15450.1545-
Oct 21, 20240.13500.16350.13000.16350.1635500
Oct 18, 20240.13900.15300.13900.15250.1525-
Oct 17, 20240.13900.16100.13900.15400.1540-
Oct 16, 20240.13800.15950.13800.15900.1590-
Oct 15, 20240.12100.15600.12100.15600.1560-
Oct 14, 20240.12100.14600.12100.14600.1460-
Oct 11, 20240.12100.15800.12100.15800.1580-
Oct 10, 20240.12100.16100.12100.16100.1610-
Oct 9, 20240.14600.20000.14600.15800.15801,000
Oct 8, 20240.12100.15450.12100.15450.1545-
Oct 7, 20240.12100.15600.12100.15600.1560-
Oct 4, 20240.12700.15200.12700.15200.1520-
Oct 3, 20240.12700.15400.12700.15400.1540250
Oct 2, 20240.12700.15900.12700.15350.1535-
Oct 1, 20240.13000.16400.12700.15850.158523,000
Sep 30, 20240.12100.15700.12100.15700.1570-
Sep 27, 20240.11800.16100.11800.16000.1600-
Sep 26, 20240.11200.18900.11200.15600.1560870
Sep 25, 20240.17600.20600.17600.20600.2060-
Sep 24, 20240.17600.20500.17600.18500.1850-
Sep 23, 20240.20200.20200.20200.20200.2020-
Sep 20, 20240.16000.20200.16000.20200.2020-
Sep 19, 20240.16000.20900.16000.20900.2090-
Sep 18, 20240.14400.18700.14400.18700.1870-
Sep 17, 20240.14200.18400.14200.17200.1720-
Sep 16, 20240.14000.14200.14000.14200.1420-
Sep 13, 20240.14100.14100.14000.14000.1400-
Sep 12, 20240.14600.14700.14600.14600.1460-
Sep 11, 20240.14800.15100.14700.15100.1510-
Sep 10, 20240.14200.19400.14200.15400.1540500
Sep 9, 20240.14800.15400.14700.14700.1470-
Sep 6, 20240.14800.15400.14800.15400.1540-
Sep 5, 20240.14900.15400.14900.15400.1540-
Sep 4, 20240.16000.17000.15400.17000.1700-
Sep 3, 20240.19000.19000.16400.16400.1640-
Sep 2, 20240.19000.19000.19000.19000.1900-
Aug 30, 20240.19000.19000.16600.16600.1660-
Aug 29, 20240.19000.22200.16800.16800.16803,000
Aug 28, 20240.18800.18800.16800.16800.1680-
Aug 27, 20240.17000.19300.16400.17200.17205,000
Aug 26, 20240.17000.17000.16400.16400.1640-
Aug 23, 20240.17000.17000.16300.16300.1630-
Aug 22, 20240.17000.17000.17000.17000.1700-
Aug 21, 20240.17000.19500.17000.19500.19501,575
Aug 20, 20240.17000.17800.17000.17800.178010,000
Aug 19, 20240.20000.20000.17100.17100.1710500
Aug 16, 20240.17000.19700.17000.19700.1970150
Aug 15, 20240.12700.17700.12700.17700.1770925
Aug 14, 20240.17200.21200.16500.16500.16501,333
Aug 13, 20240.18800.23600.18800.23600.2360500
Aug 12, 20240.19600.19600.19600.19600.1960-
Aug 9, 20240.24200.29200.24200.29200.292050
Aug 8, 20240.17600.25000.17600.25000.250010
Aug 7, 20240.20200.20200.20200.20200.2020-
Aug 6, 20240.20000.20000.20000.20000.2000-
Aug 5, 20240.21000.21000.21000.21000.2100-
Aug 2, 20240.20200.20200.20200.20200.20202,000
Aug 1, 20240.21000.21000.21000.21000.2100-
Jul 31, 20240.22800.27800.22800.27800.27801,000
Jul 30, 20240.22600.22600.22600.22600.2260-
Jul 29, 20240.20400.20400.20400.20400.2040-
Jul 26, 20240.19600.19600.19600.19600.1960-
Jul 25, 20240.20800.20800.20800.20800.2080-
Jul 24, 20240.19600.24600.19600.24600.246050
Jul 23, 20240.21600.21600.21600.21600.2160-
Jul 22, 20240.21600.21600.21600.21600.2160-
Jul 19, 20240.20600.20600.20600.20600.206028
Jul 18, 20240.20600.20600.20000.20000.200020
Jul 17, 20240.21000.21000.21000.21000.2100-
Jul 16, 20240.20600.20600.20600.20600.2060-
Jul 15, 20240.19000.19000.19000.19000.1900-
Jul 12, 20240.23000.23000.21200.21200.21205,500
Jul 11, 20240.23000.23000.23000.23000.2300-
Jul 10, 20240.23000.23000.21200.21200.2120125
Jul 9, 20240.22400.22400.22400.22400.2240-
Jul 8, 20240.24400.24400.22600.22600.22601,682
Jul 5, 20240.24400.24400.24400.24400.2440-
Jul 4, 20240.23200.23200.23200.23200.2320-
Jul 3, 20240.23200.23200.23200.23200.2320-
Jul 2, 20240.23000.23000.23000.23000.2300-
Jul 1, 20240.23200.23200.23200.23200.2320-
Jun 28, 20240.18400.18400.18400.18400.1840-
Jun 27, 20240.18500.18500.18500.18500.1850-
Jun 26, 20240.15100.15100.15100.15100.1510-
Jun 25, 20240.14000.14000.14000.14000.1400-
Jun 24, 20240.17100.17100.17100.17100.1710-
Jun 21, 20240.17100.17100.17100.17100.1710-
Jun 20, 20240.17000.17200.17000.17200.172050
Jun 19, 20240.17700.17700.17700.17700.1770-
Jun 18, 20240.17700.17700.17700.17700.1770-
Jun 17, 20240.17700.17700.17700.17700.1770-
Jun 14, 20240.16300.16300.16300.16300.1630-
Jun 13, 20240.17500.17500.17500.17500.1750-
Jun 12, 20240.21000.21000.21000.21000.2100-
Jun 11, 20240.16200.16200.16200.16200.1620-
Jun 10, 20240.16200.16200.14400.14400.14404,000
Jun 7, 20240.16800.16800.16800.16800.1680-
Jun 6, 20240.18200.18200.18200.18200.1820-
Jun 5, 20240.18200.18200.18200.18200.1820-
Jun 4, 20240.18200.18200.18200.18200.1820-
Jun 3, 20240.18300.18300.18300.18300.1830-
May 31, 20240.16300.16300.16300.16300.1630-
May 30, 20240.15600.15600.15600.15600.1560-
May 29, 20240.14400.14400.14400.14400.1440-
May 28, 20240.07600.07700.07600.07700.077015
May 27, 20240.06100.06100.06100.06100.0610-
May 24, 20240.06100.06100.06100.06100.0610-
May 23, 20240.07800.07800.07800.07800.0780-
May 22, 20240.06000.06000.06000.06000.0600500
May 21, 20240.04750.04750.04750.04750.0475-
May 20, 20240.04750.04750.04750.04750.0475-
May 17, 20240.04750.04750.04750.04750.0475-
May 16, 20240.04750.04750.04750.04750.0475-
May 15, 20240.04750.04750.04750.04750.0475-
May 14, 20240.04750.04750.04750.04750.0475-
May 13, 20240.06000.06000.05900.05900.059010,000
May 10, 20240.06000.06000.06000.06000.0600-
May 9, 20240.06000.06000.06000.06000.0600-
May 8, 20240.04750.04750.04750.04750.0475-
May 7, 20240.07500.07500.07500.07500.0750-
May 6, 20240.07500.07500.07500.07500.0750-
May 3, 20240.07560.07560.07560.07560.0756-
May 2, 20240.07520.07520.07520.07520.0752-
Apr 30, 20240.05500.05500.05500.05500.0550-
Apr 29, 20240.05500.05600.05500.05600.0560750
Apr 26, 20240.05500.05500.05500.05500.0550-
Apr 25, 20240.05500.05500.05500.05500.0550-
Apr 24, 20240.05520.08680.05520.08680.0868700
Apr 23, 20240.05520.05520.05520.05520.0552-
Apr 22, 20240.05500.05500.05500.05500.0550-
Apr 19, 20240.05160.05160.05160.05160.0516-
Apr 18, 20240.05140.05140.05140.05140.0514-
Apr 17, 20240.05140.05140.05140.05140.0514-
Apr 16, 20240.05160.05160.05160.05160.0516-
Apr 15, 20240.05160.05160.05160.05160.0516-
Apr 12, 20240.05140.05140.05140.05140.0514-
Apr 11, 20240.05140.05140.05140.05140.0514-

Related Tickers

Q3J.SG Global Uranium Corp
0.1202
-0.33%
 
GRBM.CN Green Bridge Metals Corporation
0.1550
+3.33%
 
LMRMF Lomiko Metals Inc.
0.1040
0.00%
 
MGPHF Mason Resources Inc.
0.0483
+7.33%
 
NGPHF Northern Graphite Corporation
0.0710
+18.23%
 
SYAAF Syrah Resources Limited
0.1500
0.00%
 
GPHOF Graphite One Inc.
0.6530
-1.80%