Munich - Delayed Quote EUR

East Africa Metals Inc (EA1.MU)

0.0634
-0.0031
(-4.66%)
As of 8:02:51 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20250.06340.06340.06340.06340.0634-
Apr 22, 20250.06360.06650.06360.06650.0665-
Apr 17, 20250.06480.06680.06480.06680.0668-
Apr 16, 20250.06120.06820.06120.06820.0682-
Apr 15, 20250.06360.06440.06350.06440.0644-
Apr 14, 20250.06560.06610.06560.06610.0661-
Apr 11, 20250.06480.06960.06480.06550.0655-
Apr 10, 20250.06440.06820.06440.06820.0682-
Apr 9, 20250.06520.06800.06520.06800.0680-
Apr 8, 20250.06520.06800.06520.06790.0679-
Apr 7, 20250.06620.06850.06620.06800.0680-
Apr 4, 20250.06850.06850.06850.06850.0685-
Apr 3, 20250.06600.06850.06600.06850.0685-
Apr 2, 20250.06600.06930.06600.06930.0693-
Apr 1, 20250.06650.07080.06650.06800.0680-
Mar 31, 20250.06750.06950.06750.06950.0695-
Mar 28, 20250.06600.06980.06600.06980.0698-
Mar 27, 20250.06800.06800.06750.06750.0675-
Mar 26, 20250.07100.07100.07030.07030.0703-
Mar 25, 20250.06950.07250.06950.07250.0725-
Mar 24, 20250.06950.07050.06950.07050.0705-
Mar 21, 20250.06850.07230.06850.07230.0723-
Mar 20, 20250.06850.07400.06850.07400.0740-
Mar 19, 20250.06650.07550.06650.07330.0733-
Mar 18, 20250.07150.07330.07150.07150.0715-
Mar 17, 20250.06850.07550.06850.07550.0755-
Mar 14, 20250.07550.07550.07400.07400.0740-
Mar 13, 20250.07500.07900.07500.07900.0790-
Mar 12, 20250.07550.07550.07430.07430.0743-
Mar 11, 20250.07350.08000.07350.08000.080010,000
Mar 10, 20250.07250.07950.07250.07950.0795-
Mar 7, 20250.07420.07420.07420.07420.0742-
Mar 6, 20250.06350.07420.06350.07420.0742-
Mar 5, 20250.06750.07100.06750.06800.0680-
Mar 4, 20250.06750.07230.06750.07230.0723-
Mar 3, 20250.06550.07130.06550.07030.0703-
Feb 28, 20250.06900.07330.06900.07330.0733-
Feb 27, 20250.06850.07330.06850.07330.0733-
Feb 26, 20250.07050.07370.07050.07370.0737-
Feb 25, 20250.07320.07320.07320.07320.0732-
Feb 24, 20250.07050.07370.07050.07320.0732-
Feb 21, 20250.07250.07550.07250.07420.0742-
Feb 20, 20250.07250.07520.07250.07520.0752-
Feb 19, 20250.06850.07500.06850.07500.0750-
Feb 18, 20250.06950.07230.06950.07230.0723-
Feb 17, 20250.06900.07350.06900.07280.0728-
Feb 14, 20250.07050.07050.07050.07050.0705-
Feb 13, 20250.07050.07400.07050.07400.0740-
Feb 12, 20250.07200.07500.07200.07400.0740-
Feb 11, 20250.07050.07270.07050.07270.0727-
Feb 10, 20250.07050.07420.07050.07420.0742-
Feb 7, 20250.07050.07520.07050.07400.0740-
Feb 6, 20250.07050.07270.07050.07250.0725-
Feb 5, 20250.06850.07370.06850.07370.0737-
Feb 4, 20250.06850.07300.06850.07300.0730-
Feb 3, 20250.06750.07500.06750.07500.0750-
Jan 31, 20250.06500.07750.06500.07750.07752,698
Jan 30, 20250.06550.07300.06550.06980.0698-
Jan 29, 20250.06550.07280.06550.06650.0665-
Jan 28, 20250.07050.07450.07050.07100.0710-
Jan 27, 20250.07350.07570.07350.07350.0735-
Jan 24, 20250.07620.07900.07050.07900.07902,250
Jan 23, 20250.07300.07720.07300.07720.0772-
Jan 22, 20250.07150.07850.07150.07850.0785-
Jan 21, 20250.07150.07670.07150.07670.0767-
Jan 20, 20250.08300.08300.08300.08300.0830-
Jan 17, 20250.07450.08300.07450.08300.0830-
Jan 16, 20250.08100.08350.08100.08350.0835-
Jan 15, 20250.08300.08300.08300.08300.0830-
Jan 14, 20250.08000.08300.08000.08300.0830-
Jan 13, 20250.09000.09000.08300.08300.0830-
Jan 10, 20250.08450.08720.08450.08550.0855-
Jan 9, 20250.08250.08650.08250.08400.0840-
Jan 8, 20250.08150.08720.08150.08620.0862-
Jan 7, 20250.07750.08600.07750.08600.0860-
Jan 6, 20250.07550.07950.07550.07950.0795-
Jan 3, 20250.07400.08300.07400.08300.0830-
Jan 2, 20250.07050.07830.07050.07830.0783-
Dec 30, 20240.07500.07500.07300.07300.0730-
Dec 27, 20240.07050.08100.07050.07950.0795-
Dec 23, 20240.08050.08320.08050.08150.0815-
Dec 20, 20240.07550.08370.07550.07880.0788-
Dec 19, 20240.07900.08320.07900.08220.0822-
Dec 18, 20240.08300.08350.08300.08350.08351,250
Dec 17, 20240.08300.08550.08300.08400.0840-
Dec 16, 20240.08300.08800.08300.08320.0832-
Dec 13, 20240.08300.08920.08300.08720.0872-
Dec 12, 20240.08600.09350.08600.08870.088780,000
Dec 11, 20240.08600.09150.08600.09070.0907-
Dec 10, 20240.08300.08820.08300.08820.0882-
Dec 9, 20240.08450.08970.08450.08670.0867-
Dec 6, 20240.08500.08920.08500.08920.0892-
Dec 5, 20240.08500.08970.08500.08800.0880-
Dec 4, 20240.08500.09120.08500.08870.0887-
Dec 3, 20240.08250.09050.08250.08850.0885-
Dec 2, 20240.08250.08620.08250.08620.0862-
Nov 29, 20240.08250.08550.08250.08550.0855-
Nov 28, 20240.08250.08670.08250.08520.0852-
Nov 27, 20240.08250.08750.08250.08750.0875-
Nov 26, 20240.08150.08750.08150.08720.0872-
Nov 25, 20240.08350.08720.08350.08720.0872-
Nov 22, 20240.08150.08850.08150.08850.0885-
Nov 21, 20240.08200.08800.08200.08770.0877-
Nov 20, 20240.08550.08850.08550.08770.0877-
Nov 19, 20240.08550.08900.08420.08420.0842-
Nov 18, 20240.08650.08750.08650.08750.0875-
Nov 15, 20240.08750.09200.08750.08750.0875-
Nov 14, 20240.08750.09300.08750.09200.0920-
Nov 13, 20240.08750.09350.08750.09350.0935-
Nov 12, 20240.09650.09650.09650.09650.0965-
Nov 11, 20240.09800.10150.09650.09650.096510,000
Nov 8, 20240.10700.11900.10650.10650.10654,500
Nov 7, 20240.10300.11250.10300.11250.11255,000
Nov 6, 20240.10600.11250.10600.11250.1125-
Nov 5, 20240.11600.11600.11000.11000.1100-
Nov 4, 20240.11600.12150.11450.11450.1145-
Nov 1, 20240.10100.12400.10100.12050.1205-
Oct 31, 20240.10300.11150.10300.10950.1095-
Oct 30, 20240.10600.10600.10100.10100.1010-
Oct 29, 20240.09300.10450.09300.10450.1045-
Oct 28, 20240.09300.09800.09300.09700.0970-
Oct 25, 20240.09300.09600.09300.09550.0955-
Oct 24, 20240.09250.09600.09250.09500.0950-
Oct 23, 20240.09250.09430.09250.09430.0943-
Oct 22, 20240.08550.09500.08550.09480.0948-
Oct 21, 20240.08050.08850.08050.08850.0885-
Oct 18, 20240.08050.08350.08050.08350.0835-
Oct 17, 20240.08050.08400.08050.08350.0835-
Oct 16, 20240.08050.08350.08050.08350.0835-
Oct 15, 20240.08750.09000.08420.08420.0842-
Oct 14, 20240.08550.09020.08550.09020.09025,000
Oct 11, 20240.09500.09500.08550.08650.0865-
Oct 10, 20240.10000.10000.09600.09680.0968-
Oct 9, 20240.09450.09450.09450.09450.0945-
Oct 8, 20240.09600.09600.09400.09450.0945-
Oct 7, 20240.11600.11600.10000.10000.1000-
Oct 4, 20240.11100.12300.11100.12050.1205-
Oct 3, 20240.11800.12150.11700.11700.1170-
Oct 2, 20240.11600.12100.11600.12100.1210-
Oct 1, 20240.12500.12500.11600.11950.1195-
Sep 30, 20240.13600.14500.13600.14050.1405-
Sep 27, 20240.13700.15000.13700.15000.1500-
Sep 26, 20240.14000.14000.13700.13700.1370-
Sep 25, 20240.13000.13600.13000.13600.1360-
Sep 24, 20240.13000.13650.13000.13650.1365-
Sep 23, 20240.13950.13950.13950.13950.1395-
Sep 20, 20240.13000.13950.13000.13950.1395-
Sep 19, 20240.13500.13950.13500.13700.1370-
Sep 18, 20240.13100.13850.13100.13850.1385-
Sep 17, 20240.13800.14600.13750.13750.1375-
Sep 16, 20240.13400.13700.13400.13700.1370-
Sep 13, 20240.14000.14000.13500.13500.1350-
Sep 12, 20240.13400.13800.13400.13800.1380-
Sep 11, 20240.13500.14200.13500.14200.1420-
Sep 10, 20240.12300.15400.12300.13300.1330-
Sep 9, 20240.13400.13500.12300.12300.1230100
Sep 6, 20240.12900.13500.12700.12700.1270-
Sep 5, 20240.13600.14300.13500.13500.1350-
Sep 4, 20240.13900.14400.13500.13500.13503,289
Sep 3, 20240.13900.13900.13900.13900.1390-
Sep 2, 20240.14600.15800.13800.14700.14701,500
Aug 30, 20240.13800.13800.13300.13300.13305,000
Aug 29, 20240.12400.13600.12200.13600.1360-
Aug 28, 20240.12800.12800.12200.12200.1220-
Aug 27, 20240.11600.12900.11600.12900.1290-
Aug 26, 20240.13100.13100.13000.13000.1300-
Aug 23, 20240.13100.14000.13100.13100.1310-
Aug 22, 20240.14100.14100.14100.14100.1410-
Aug 21, 20240.14600.14600.14600.14600.1460-
Aug 20, 20240.15100.15100.15100.15100.1510-
Aug 19, 20240.15100.15100.15100.15100.1510-
Aug 16, 20240.15100.15100.15100.15100.1510-
Aug 15, 20240.15100.15100.15100.15100.1510-
Aug 14, 20240.16000.16000.16000.16000.160010,000
Aug 13, 20240.15100.16000.15100.16000.16001,000
Aug 12, 20240.16000.16000.16000.16000.1600-
Aug 9, 20240.15400.15400.15400.15400.1540-
Aug 8, 20240.15800.15800.15800.15800.1580-
Aug 7, 20240.15400.15400.15400.15400.1540-
Aug 6, 20240.13700.13700.13700.13700.1370-
Aug 5, 20240.13800.14000.13000.14000.140022,300
Aug 2, 20240.14500.14500.14500.14500.1450-
Aug 1, 20240.16100.16100.16100.16100.1610-
Jul 31, 20240.16300.16300.16300.16300.1630-
Jul 30, 20240.16100.16100.16100.16100.1610-
Jul 29, 20240.18100.18100.17000.17000.17005,000
Jul 26, 20240.15900.15900.15900.15900.1590-
Jul 25, 20240.15800.15800.15800.15800.1580-
Jul 24, 20240.14700.17700.14700.17700.17701,000
Jul 23, 20240.16100.16100.14000.14000.1400200
Jul 22, 20240.17900.18700.17900.18700.187010,001
Jul 19, 20240.18100.18100.17500.17500.175015,000
Jul 18, 20240.17900.17900.17900.17900.1790-
Jul 17, 20240.18400.18900.18400.18900.18902,100
Jul 16, 20240.18100.18100.18100.18100.1810-
Jul 15, 20240.18600.18900.18600.18900.18906,080
Jul 12, 20240.17400.17400.17400.17400.1740-
Jul 11, 20240.16400.16400.16400.16400.1640-
Jul 10, 20240.16900.16900.16900.16900.1690-
Jul 9, 20240.16800.18400.16800.18400.18403,998
Jul 8, 20240.17600.17600.17600.17600.1760-
Jul 5, 20240.16600.17100.16600.17100.171060,000
Jul 4, 20240.16400.17900.16400.17900.1790211,940
Jul 3, 20240.17000.17000.17000.17000.1700-
Jul 2, 20240.17100.17100.17100.17100.1710-
Jul 1, 20240.17100.17400.17100.17400.1740100
Jun 28, 20240.15900.17100.15900.17100.17101,764
Jun 27, 20240.14600.14600.14600.14600.1460-
Jun 26, 20240.14600.14600.14600.14600.1460-
Jun 25, 20240.15000.15000.15000.15000.1500-
Jun 24, 20240.16600.16600.16600.16600.1660-
Jun 21, 20240.17200.17200.17200.17200.1720-
Jun 20, 20240.17800.17800.17800.17800.1780-
Jun 19, 20240.16300.20200.16300.18700.187033,000
Jun 18, 20240.16500.16900.16500.16900.169010,000
Jun 17, 20240.14600.14600.14600.14600.1460-
Jun 14, 20240.14600.14800.14600.14800.14801,000
Jun 13, 20240.14600.14600.14600.14600.1460-
Jun 12, 20240.14000.14000.14000.14000.1400-
Jun 11, 20240.13500.14800.13500.13500.13505,670
Jun 10, 20240.13200.13200.13200.13200.1320-
Jun 7, 20240.12600.13000.12600.13000.13002,000
Jun 6, 20240.12000.12000.12000.12000.1200-
Jun 5, 20240.12600.12600.12600.12600.1260-
Jun 4, 20240.12200.14100.12200.12500.125059,000
Jun 3, 20240.13000.14100.13000.14100.14109,000
May 31, 20240.12100.12100.12100.12100.1210-
May 30, 20240.12300.13900.12300.13900.139036,900
May 29, 20240.11600.11700.11600.11700.11702,500
May 28, 20240.13100.13100.13100.13100.1310-
May 27, 20240.12200.12200.12200.12200.1220-
May 24, 20240.12000.12000.11700.11700.11701,000
May 23, 20240.10600.12100.10600.12100.121038,200
May 22, 20240.11700.11700.11700.11700.1170-
May 21, 20240.12100.12100.12100.12100.1210-
May 20, 20240.11200.11200.11200.11200.1120-
May 17, 20240.09800.11400.09800.11400.11403,000
May 16, 20240.07750.08650.07750.08650.08654,000
May 15, 20240.07850.07850.07850.07850.0785-
May 14, 20240.07600.07600.07600.07600.0760-
May 13, 20240.07550.07950.07550.07950.079520,000
May 10, 20240.06750.06750.06750.06750.0675-
May 9, 20240.07150.07150.07150.07150.0715-
May 8, 20240.06750.06750.06750.06750.0675-
May 7, 20240.06750.06750.06750.06750.0675-
May 6, 20240.06300.06300.06300.06300.0630-
May 3, 20240.06050.06050.06050.06050.0605-
May 2, 20240.06050.06050.06050.06050.0605-
Apr 30, 20240.06850.06850.06850.06850.0685-
Apr 29, 20240.06850.06850.06850.06850.0685-
Apr 26, 20240.06550.06550.06550.06550.0655-
Apr 25, 20240.06450.06450.06450.06450.0645-
Apr 24, 20240.06750.06750.06750.06750.0675-
Apr 23, 20240.06750.06750.06750.06750.0675-