Frankfurt - Delayed Quote EUR
IREN Limited (F8P.F)
7.81
-0.25
(-3.13%)
At close: May 28 at 3:42:38 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 28, 2025 | 7.96 | 7.96 | 7.81 | 7.81 | 7.81 | 500 |
| May 27, 2025 | 8.14 | 8.14 | 8.06 | 8.06 | 8.06 | 500 |
| May 26, 2025 | 8.50 | 8.58 | 8.50 | 8.58 | 8.58 | 643 |
| May 23, 2025 | 8.20 | 8.41 | 7.81 | 8.08 | 8.08 | 20,510 |
| May 22, 2025 | 7.91 | 8.50 | 7.91 | 8.40 | 8.40 | 2,310 |
| May 21, 2025 | 7.72 | 8.06 | 7.60 | 7.67 | 7.67 | 3,490 |
| May 20, 2025 | 7.56 | 7.86 | 7.56 | 7.65 | 7.65 | 1,000 |
| May 19, 2025 | 7.62 | 7.62 | 7.34 | 7.60 | 7.60 | 3,560 |
| May 16, 2025 | 6.79 | 7.64 | 6.79 | 7.52 | 7.52 | 1,300 |
| May 15, 2025 | 6.97 | 6.97 | 6.70 | 6.81 | 6.81 | 200 |
| May 14, 2025 | 7.27 | 7.48 | 7.15 | 7.25 | 7.25 | 2,400 |
| May 13, 2025 | 6.61 | 7.14 | 6.61 | 7.14 | 7.14 | 100 |
| May 12, 2025 | 6.38 | 6.56 | 6.38 | 6.56 | 6.56 | 100 |
| May 9, 2025 | 6.35 | 6.45 | 6.35 | 6.45 | 6.45 | 1,000 |
| May 8, 2025 | 6.01 | 6.11 | 6.01 | 6.11 | 6.11 | 3,334 |
| May 7, 2025 | 5.65 | 5.93 | 5.65 | 5.92 | 5.92 | 1,820 |
| May 6, 2025 | 5.35 | 5.76 | 5.35 | 5.76 | 5.76 | 444 |
| May 5, 2025 | 5.49 | 5.65 | 5.49 | 5.53 | 5.53 | 1,250 |
| May 2, 2025 | 5.50 | 5.85 | 5.50 | 5.85 | 5.85 | 1,430 |
| Apr 30, 2025 | 5.29 | 5.29 | 5.26 | 5.26 | 5.26 | 420 |
| Apr 29, 2025 | 5.41 | 5.53 | 5.41 | 5.53 | 5.53 | 1,000 |
| Apr 28, 2025 | 5.58 | 5.86 | 5.58 | 5.59 | 5.59 | 3,105 |
| Apr 25, 2025 | 5.43 | 5.76 | 5.43 | 5.76 | 5.76 | 1,100 |
| Apr 24, 2025 | 5.22 | 5.53 | 5.22 | 5.53 | 5.53 | 80 |
| Apr 23, 2025 | 5.60 | 5.70 | 5.56 | 5.70 | 5.70 | 2,675 |
| Apr 22, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| Apr 17, 2025 | 4.72 | 4.94 | 4.72 | 4.94 | 4.94 | 3,010 |
| Apr 16, 2025 | 4.58 | 4.79 | 4.58 | 4.79 | 4.79 | 700 |
| Apr 15, 2025 | 5.21 | 5.21 | 4.66 | 4.66 | 4.66 | 1,017 |
| Apr 14, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| Apr 11, 2025 | 4.81 | 4.99 | 4.81 | 4.85 | 4.85 | 1,900 |
| Apr 10, 2025 | 5.65 | 5.65 | 4.75 | 4.75 | 4.75 | 3,050 |
| Apr 9, 2025 | 4.51 | 5.26 | 4.51 | 5.11 | 5.11 | 9,600 |
| Apr 8, 2025 | 5.43 | 5.60 | 5.42 | 5.42 | 5.42 | 1,200 |
| Apr 7, 2025 | 4.90 | 5.52 | 4.70 | 5.52 | 5.52 | 1,000 |
| Apr 4, 2025 | 5.42 | 5.75 | 5.02 | 5.02 | 5.02 | 420 |
| Apr 3, 2025 | 5.70 | 6.00 | 5.70 | 5.70 | 5.70 | 448 |
| Apr 2, 2025 | 5.96 | 6.32 | 5.96 | 6.11 | 6.11 | 300 |
| Apr 1, 2025 | 5.46 | 6.06 | 5.46 | 6.06 | 6.06 | 1,128 |
| Mar 31, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| Mar 28, 2025 | 5.85 | 5.85 | 5.55 | 5.55 | 5.55 | 3,300 |
| Mar 27, 2025 | 6.08 | 6.20 | 5.83 | 6.00 | 6.00 | 3,800 |
| Mar 26, 2025 | 6.72 | 6.93 | 6.33 | 6.33 | 6.33 | 3,050 |
| Mar 25, 2025 | 6.87 | 6.91 | 6.87 | 6.91 | 6.91 | - |
| Mar 24, 2025 | 6.61 | 6.81 | 6.61 | 6.81 | 6.81 | 500 |
| Mar 21, 2025 | 6.51 | 6.51 | 6.50 | 6.50 | 6.50 | 154 |
| Mar 20, 2025 | 6.62 | 6.80 | 6.50 | 6.80 | 6.80 | 2,700 |
| Mar 19, 2025 | 6.10 | 6.55 | 6.10 | 6.54 | 6.54 | 40 |
| Mar 18, 2025 | 6.51 | 6.51 | 6.45 | 6.45 | 6.45 | - |
| Mar 17, 2025 | 6.41 | 6.86 | 6.35 | 6.86 | 6.86 | 2,325 |
| Mar 14, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| Mar 13, 2025 | 6.41 | 6.69 | 6.29 | 6.29 | 6.29 | 400 |
| Mar 12, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| Mar 11, 2025 | 6.12 | 6.38 | 5.98 | 5.98 | 5.98 | 5,325 |
| Mar 10, 2025 | 6.66 | 6.66 | 6.24 | 6.24 | 6.24 | 3,227 |
| Mar 7, 2025 | 6.86 | 7.12 | 6.86 | 6.90 | 6.90 | 1,075 |
| Mar 6, 2025 | 7.77 | 7.77 | 7.23 | 7.23 | 7.23 | 1,300 |
| Mar 5, 2025 | 7.09 | 7.49 | 7.09 | 7.49 | 7.49 | 514 |
| Mar 4, 2025 | 7.05 | 7.30 | 6.65 | 6.65 | 6.65 | 3,390 |
| Mar 3, 2025 | 8.67 | 9.08 | 7.83 | 7.83 | 7.83 | 2,945 |
| Feb 28, 2025 | 7.16 | 7.16 | 7.11 | 7.11 | 7.11 | 1,000 |
| Feb 27, 2025 | 8.17 | 8.39 | 7.84 | 7.84 | 7.84 | 950 |
| Feb 26, 2025 | 8.36 | 8.84 | 8.19 | 8.19 | 8.19 | 3,170 |
| Feb 25, 2025 | 9.31 | 9.50 | 8.21 | 8.42 | 8.42 | 2,728 |
| Feb 24, 2025 | 10.82 | 10.82 | 9.60 | 9.60 | 9.60 | 575 |
| Feb 21, 2025 | 11.72 | 11.84 | 10.36 | 10.36 | 10.36 | 1,830 |
| Feb 20, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
| Feb 19, 2025 | 12.56 | 12.76 | 12.52 | 12.76 | 12.76 | 725 |
| Feb 18, 2025 | 12.10 | 12.10 | 12.06 | 12.06 | 12.06 | 1,000 |
| Feb 17, 2025 | 13.28 | 13.28 | 12.12 | 12.46 | 12.46 | 2,285 |
| Feb 14, 2025 | 12.46 | 12.48 | 12.36 | 12.40 | 12.40 | 700 |
| Feb 13, 2025 | 12.36 | 12.66 | 11.92 | 12.52 | 12.52 | 8,991 |
| Feb 12, 2025 | 12.14 | 12.50 | 11.44 | 12.42 | 12.42 | 4,862 |
| Feb 11, 2025 | 12.60 | 12.84 | 12.08 | 12.40 | 12.40 | 5,800 |
| Feb 10, 2025 | 12.18 | 12.46 | 12.18 | 12.46 | 12.46 | 350 |
| Feb 7, 2025 | 11.04 | 11.90 | 11.04 | 11.90 | 11.90 | 1,050 |
| Feb 6, 2025 | 10.54 | 11.00 | 10.54 | 11.00 | 11.00 | 150 |
| Feb 5, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| Feb 4, 2025 | 10.10 | 10.52 | 10.08 | 10.52 | 10.52 | 1,300 |
| Feb 3, 2025 | 9.30 | 9.34 | 8.88 | 8.88 | 8.88 | 3,200 |
| Jan 31, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Jan 30, 2025 | 9.65 | 10.00 | 9.65 | 9.91 | 9.91 | 1,680 |
| Jan 29, 2025 | 9.77 | 9.82 | 9.77 | 9.82 | 9.82 | 250 |
| Jan 28, 2025 | 10.16 | 10.58 | 9.12 | 9.12 | 9.12 | 2,532 |
| Jan 27, 2025 | 11.70 | 11.70 | 9.83 | 9.83 | 9.83 | 13,090 |
| Jan 24, 2025 | 11.74 | 12.42 | 11.74 | 12.42 | 12.42 | 1,670 |
| Jan 23, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| Jan 22, 2025 | 10.38 | 11.12 | 10.38 | 11.12 | 11.12 | 640 |
| Jan 21, 2025 | 11.46 | 11.50 | 10.44 | 10.50 | 10.50 | 5,000 |
| Jan 20, 2025 | 11.64 | 12.76 | 11.64 | 12.76 | 12.76 | 3,190 |
| Jan 17, 2025 | 11.18 | 12.02 | 11.18 | 12.02 | 12.02 | 925 |
| Jan 16, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| Jan 15, 2025 | 10.64 | 11.58 | 10.64 | 11.28 | 11.28 | 1,925 |
| Jan 14, 2025 | 10.36 | 10.90 | 10.36 | 10.90 | 10.90 | 800 |
| Jan 13, 2025 | 10.44 | 10.44 | 9.98 | 9.98 | 9.98 | 27 |
| Jan 10, 2025 | 10.06 | 10.58 | 9.94 | 10.58 | 10.58 | 500 |
| Jan 9, 2025 | 10.16 | 10.16 | 9.85 | 10.10 | 10.10 | 603 |
| Jan 8, 2025 | 10.78 | 10.80 | 10.22 | 10.22 | 10.22 | 857 |
| Jan 7, 2025 | 11.20 | 11.36 | 10.66 | 11.32 | 11.32 | 6,200 |
| Jan 6, 2025 | 11.00 | 11.58 | 11.00 | 11.58 | 11.58 | 1,050 |
| Jan 3, 2025 | 10.00 | 11.20 | 10.00 | 11.20 | 11.20 | 600 |
| Jan 2, 2025 | 9.75 | 10.44 | 9.75 | 10.44 | 10.44 | 2,350 |
| Dec 30, 2024 | 10.32 | 10.32 | 10.18 | 10.20 | 10.20 | 742 |
| Dec 27, 2024 | 11.20 | 11.20 | 10.60 | 10.60 | 10.60 | 400 |
| Dec 23, 2024 | 11.20 | 11.60 | 11.20 | 11.60 | 11.60 | 180 |
| Dec 20, 2024 | 10.96 | 11.20 | 10.50 | 11.20 | 11.20 | 2,360 |
| Dec 19, 2024 | 11.64 | 12.30 | 11.60 | 11.60 | 11.60 | 1,440 |
| Dec 18, 2024 | 12.60 | 13.32 | 12.18 | 12.18 | 12.18 | 867 |
| Dec 17, 2024 | 13.24 | 13.24 | 13.20 | 13.20 | 13.20 | 1,000 |
| Dec 16, 2024 | 13.18 | 13.18 | 12.86 | 13.12 | 13.12 | 2,903 |
| Dec 13, 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| Dec 12, 2024 | 13.14 | 13.78 | 12.70 | 13.78 | 13.78 | 310 |
| Dec 11, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| Dec 10, 2024 | 13.56 | 13.86 | 12.40 | 12.50 | 12.50 | 2,985 |
| Dec 9, 2024 | 14.88 | 14.88 | 13.56 | 13.56 | 13.56 | 1,320 |
| Dec 6, 2024 | 13.34 | 14.68 | 13.00 | 14.30 | 14.30 | 2,320 |
| Dec 5, 2024 | 14.24 | 14.38 | 13.50 | 13.50 | 13.50 | 1,560 |
| Dec 4, 2024 | 12.06 | 13.52 | 12.06 | 13.52 | 13.52 | 2,475 |
| Dec 3, 2024 | 12.00 | 12.62 | 11.90 | 12.58 | 12.58 | 1,200 |
| Dec 2, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Nov 29, 2024 | 11.46 | 12.98 | 11.46 | 12.72 | 12.72 | 1,666 |
| Nov 28, 2024 | 11.46 | 11.46 | 11.24 | 11.24 | 11.24 | 1,086 |
| Nov 27, 2024 | 9.87 | 11.94 | 9.70 | 11.94 | 11.94 | 8,050 |
| Nov 26, 2024 | 9.80 | 9.80 | 9.13 | 9.13 | 9.13 | 2,758 |
| Nov 25, 2024 | 10.44 | 10.50 | 10.16 | 10.20 | 10.20 | 1,264 |
| Nov 22, 2024 | 9.27 | 10.40 | 9.27 | 10.40 | 10.40 | 7,340 |
| Nov 21, 2024 | 9.92 | 10.18 | 9.02 | 9.59 | 9.59 | 2,817 |
| Nov 20, 2024 | 9.77 | 10.10 | 9.77 | 9.95 | 9.95 | 1,450 |
| Nov 19, 2024 | 9.61 | 9.72 | 9.61 | 9.72 | 9.72 | - |
| Nov 18, 2024 | 10.36 | 10.36 | 9.50 | 9.51 | 9.51 | 1,750 |
| Nov 15, 2024 | 9.81 | 9.97 | 9.74 | 9.94 | 9.94 | 1,660 |
| Nov 14, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| Nov 13, 2024 | 10.92 | 11.56 | 10.24 | 10.24 | 10.24 | 1,534 |
| Nov 12, 2024 | 12.14 | 12.42 | 11.00 | 11.34 | 11.34 | 6,498 |
| Nov 11, 2024 | 11.46 | 12.16 | 11.28 | 11.98 | 11.98 | 10,538 |
| Nov 8, 2024 | 10.08 | 10.34 | 9.98 | 9.98 | 9.98 | 6,340 |
| Nov 7, 2024 | 9.84 | 10.00 | 9.84 | 10.00 | 10.00 | 700 |
| Nov 6, 2024 | 9.07 | 10.36 | 9.07 | 10.34 | 10.34 | 500 |
| Nov 5, 2024 | 7.98 | 8.25 | 7.84 | 8.25 | 8.25 | 5,400 |
| Nov 4, 2024 | 8.18 | 8.19 | 8.18 | 8.19 | 8.19 | 500 |
| Nov 1, 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
| Oct 31, 2024 | 9.59 | 9.62 | 8.42 | 8.42 | 8.42 | 4,417 |
| Oct 30, 2024 | 9.71 | 9.80 | 9.42 | 9.46 | 9.46 | 3,740 |
| Oct 29, 2024 | 10.62 | 10.62 | 9.70 | 9.70 | 9.70 | 320 |
| Oct 28, 2024 | 8.42 | 10.04 | 8.42 | 10.02 | 10.02 | 3,400 |
| Oct 25, 2024 | 8.35 | 8.74 | 8.35 | 8.74 | 8.74 | 550 |
| Oct 24, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| Oct 23, 2024 | 8.47 | 8.47 | 7.96 | 7.96 | 7.96 | 1,126 |
| Oct 22, 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
| Oct 21, 2024 | 8.67 | 8.71 | 8.67 | 8.71 | 8.71 | 2,500 |
| Oct 18, 2024 | 8.41 | 8.66 | 8.41 | 8.66 | 8.66 | 1,790 |
| Oct 17, 2024 | 8.48 | 8.70 | 8.48 | 8.70 | 8.70 | 200 |
| Oct 16, 2024 | 8.10 | 8.61 | 8.10 | 8.50 | 8.50 | 10,690 |
| Oct 15, 2024 | 7.66 | 8.26 | 7.66 | 8.01 | 8.01 | 2,000 |
| Oct 14, 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| Oct 11, 2024 | 6.70 | 6.94 | 6.70 | 6.94 | 6.94 | 3,800 |
| Oct 10, 2024 | 6.76 | 6.79 | 6.73 | 6.79 | 6.79 | 1,105 |
| Oct 9, 2024 | 7.28 | 7.51 | 7.08 | 7.08 | 7.08 | 800 |
| Oct 8, 2024 | 7.28 | 7.68 | 7.28 | 7.45 | 7.45 | 800 |
| Oct 7, 2024 | 7.91 | 8.11 | 7.91 | 8.11 | 8.11 | - |
| Oct 4, 2024 | 6.93 | 7.49 | 6.93 | 7.49 | 7.49 | 800 |
| Oct 3, 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| Oct 2, 2024 | 6.85 | 6.85 | 6.83 | 6.83 | 6.83 | 230 |
| Oct 1, 2024 | 7.49 | 7.75 | 7.47 | 7.47 | 7.47 | 1,580 |
| Sep 30, 2024 | 7.68 | 7.68 | 7.63 | 7.63 | 7.63 | - |
| Sep 27, 2024 | 8.14 | 8.60 | 8.14 | 8.48 | 8.48 | 6,930 |
| Sep 26, 2024 | 7.93 | 8.22 | 7.93 | 8.16 | 8.16 | 6,218 |
| Sep 25, 2024 | 8.18 | 8.18 | 8.00 | 8.00 | 8.00 | 1,134 |
| Sep 24, 2024 | 7.01 | 7.90 | 7.01 | 7.90 | 7.90 | 390 |
| Sep 23, 2024 | 6.78 | 7.21 | 6.78 | 7.12 | 7.12 | 6,060 |
| Sep 20, 2024 | 6.89 | 6.89 | 6.80 | 6.80 | 6.80 | 2,500 |
| Sep 19, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Sep 18, 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| Sep 17, 2024 | 6.88 | 7.15 | 6.88 | 7.15 | 7.15 | 3,550 |
| Sep 16, 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| Sep 13, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| Sep 12, 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| Sep 11, 2024 | 6.47 | 6.77 | 6.47 | 6.77 | 6.77 | 1,000 |
| Sep 10, 2024 | 6.32 | 6.42 | 6.32 | 6.42 | 6.42 | 300 |
| Sep 9, 2024 | 5.85 | 6.10 | 5.85 | 6.10 | 6.10 | 1,639 |
| Sep 6, 2024 | 6.01 | 6.01 | 5.84 | 5.84 | 5.84 | 1,200 |
| Sep 5, 2024 | 6.10 | 6.18 | 6.10 | 6.18 | 6.18 | 5,200 |
| Sep 4, 2024 | 5.96 | 6.34 | 5.96 | 6.22 | 6.22 | 615 |
| Sep 3, 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| Sep 2, 2024 | 6.99 | 7.42 | 6.99 | 7.42 | 7.42 | 500 |
| Aug 30, 2024 | 7.52 | 7.52 | 7.28 | 7.28 | 7.28 | 390 |
| Aug 29, 2024 | 6.87 | 7.00 | 6.87 | 7.00 | 7.00 | - |
| Aug 28, 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
| Aug 27, 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| Aug 26, 2024 | 7.60 | 7.60 | 7.27 | 7.27 | 7.27 | 40 |
| Aug 23, 2024 | 7.32 | 7.61 | 7.32 | 7.40 | 7.40 | 650 |
| Aug 22, 2024 | 7.65 | 7.99 | 7.65 | 7.99 | 7.99 | 834 |
| Aug 21, 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| Aug 20, 2024 | 7.55 | 7.55 | 7.25 | 7.25 | 7.25 | 1,600 |
| Aug 19, 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
| Aug 16, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| Aug 15, 2024 | 6.41 | 6.80 | 6.41 | 6.80 | 6.80 | 2,000 |
| Aug 14, 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| Aug 13, 2024 | 6.84 | 6.86 | 6.84 | 6.86 | 6.86 | - |
| Aug 12, 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| Aug 9, 2024 | 7.12 | 7.12 | 6.80 | 6.80 | 6.80 | 2,000 |
| Aug 8, 2024 | 6.26 | 6.98 | 6.26 | 6.98 | 6.98 | 2,550 |
| Aug 7, 2024 | 7.01 | 7.09 | 7.01 | 7.09 | 7.09 | 110 |
| Aug 6, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Aug 5, 2024 | 7.20 | 7.20 | 5.49 | 5.49 | 5.49 | 9,459 |
| Aug 2, 2024 | 8.89 | 8.89 | 7.98 | 7.98 | 7.98 | 1,428 |
| Aug 1, 2024 | 9.07 | 9.47 | 8.70 | 8.70 | 8.70 | 2,475 |
| Jul 31, 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 55 |
| Jul 30, 2024 | 8.75 | 8.75 | 8.65 | 8.65 | 8.65 | 350 |
| Jul 29, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| Jul 26, 2024 | 9.02 | 9.41 | 8.96 | 8.96 | 8.96 | 75 |
| Jul 25, 2024 | 9.12 | 9.36 | 8.76 | 8.76 | 8.76 | 500 |
| Jul 24, 2024 | 10.10 | 10.42 | 10.10 | 10.10 | 10.10 | 297 |
| Jul 23, 2024 | 10.32 | 10.64 | 10.32 | 10.64 | 10.64 | 650 |
| Jul 22, 2024 | 10.18 | 10.48 | 10.00 | 10.10 | 10.10 | 10,902 |
| Jul 19, 2024 | 9.56 | 10.22 | 9.49 | 10.20 | 10.20 | 15,053 |
| Jul 18, 2024 | 10.22 | 10.22 | 9.55 | 9.56 | 9.56 | 1,150 |
| Jul 17, 2024 | 11.54 | 11.54 | 11.20 | 11.20 | 11.20 | 1,564 |
| Jul 16, 2024 | 11.34 | 11.34 | 10.92 | 10.92 | 10.92 | 1,526 |
| Jul 15, 2024 | 12.08 | 12.08 | 11.14 | 11.14 | 11.14 | 1,947 |
| Jul 12, 2024 | 10.20 | 11.32 | 10.20 | 11.30 | 11.30 | 12,569 |
| Jul 11, 2024 | 11.90 | 12.36 | 9.81 | 10.20 | 10.20 | 4,944 |
| Jul 10, 2024 | 12.32 | 12.72 | 12.00 | 12.10 | 12.10 | 11,145 |
| Jul 9, 2024 | 13.64 | 13.98 | 11.90 | 12.26 | 12.26 | 7,580 |
| Jul 8, 2024 | 14.04 | 14.50 | 13.50 | 13.54 | 13.54 | 4,899 |
| Jul 5, 2024 | 13.12 | 13.12 | 11.94 | 12.50 | 12.50 | 1,520 |
| Jul 4, 2024 | 13.22 | 13.22 | 13.08 | 13.12 | 13.12 | 1,838 |
| Jul 3, 2024 | 13.54 | 13.96 | 12.70 | 13.30 | 13.30 | 12,092 |
| Jul 2, 2024 | 11.80 | 12.80 | 11.52 | 12.78 | 12.78 | 6,002 |
| Jul 1, 2024 | 11.16 | 11.96 | 10.90 | 11.96 | 11.96 | 4,009 |
| Jun 28, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| Jun 27, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| Jun 26, 2024 | 11.96 | 12.20 | 11.96 | 12.20 | 12.20 | 97 |
| Jun 25, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Jun 24, 2024 | 11.92 | 12.14 | 11.66 | 11.66 | 11.66 | 2,600 |
| Jun 21, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| Jun 20, 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| Jun 19, 2024 | 13.16 | 13.16 | 11.90 | 11.90 | 11.90 | 540 |
| Jun 18, 2024 | 13.22 | 13.22 | 12.68 | 12.68 | 12.68 | 50 |
| Jun 17, 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| Jun 14, 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| Jun 13, 2024 | 12.06 | 12.50 | 11.90 | 12.50 | 12.50 | 1,222 |
| Jun 12, 2024 | 11.08 | 11.96 | 11.08 | 11.96 | 11.96 | 4,679 |
| Jun 11, 2024 | 9.49 | 9.49 | 9.33 | 9.33 | 9.33 | 1,000 |
| Jun 10, 2024 | 9.85 | 10.02 | 9.63 | 9.63 | 9.63 | 1,000 |
| Jun 7, 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
| Jun 6, 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
| Jun 5, 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
| Jun 4, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| Jun 3, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| May 31, 2024 | 6.89 | 6.89 | 6.80 | 6.80 | 6.80 | 10 |
| May 30, 2024 | 7.19 | 7.20 | 7.19 | 7.20 | 7.20 | - |
| May 29, 2024 | 7.12 | 7.22 | 7.12 | 7.22 | 7.22 | 240 |
| May 28, 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
Related Tickers
BP2A.F Dominari Holdings Inc.
4.1800
+4.50%
3UX.F Cleanspark Inc. R
8.20
-0.82%
V71.F Hut 8 Corp.
13.74
-6.66%
OPY Oppenheimer Holdings Inc.
65.54
+0.11%
NMR Nomura Holdings, Inc.
6.05
-2.10%
DOMH Dominari Holdings Inc.
4.7200
+0.85%
FLOW.AS Flow Traders Ltd.
29.00
+2.69%
CIFR Cipher Mining Inc.
3.3500
-6.16%
WULF TeraWulf Inc.
3.7900
-3.81%
BTBT Bit Digital, Inc.
2.4800
-3.88%