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

Frankfurt - Delayed Quote EUR

Finlay Minerals Ltd. (FIG.F)

0.0645
-0.0065
(-9.15%)
At close: April 25 at 8:03:50 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.06450.06450.06450.06450.0645-
Apr 24, 20250.07100.07100.07100.07100.0710-
Apr 23, 20250.07050.07050.07050.07050.0705-
Apr 22, 20250.07300.07300.07300.07300.0730-
Apr 17, 20250.04200.04200.04200.04200.0420-
Apr 16, 20250.03850.03850.03850.03850.0385-
Apr 15, 20250.03900.03950.03900.03950.0395-
Apr 14, 20250.03900.03900.03900.03900.0390-
Apr 11, 20250.03600.03600.03550.03550.0355-
Apr 10, 20250.03650.03650.03650.03650.0365-
Apr 9, 20250.03600.03600.03600.03600.0360-
Apr 8, 20250.03650.03650.03650.03650.0365-
Apr 7, 20250.03600.03650.03600.03650.0365-
Apr 4, 20250.04550.04550.04550.04550.0455-
Apr 3, 20250.04600.04600.04600.04600.0460-
Apr 2, 20250.04650.04650.04350.04350.0435-
Apr 1, 20250.04600.04600.04600.04600.0460-
Mar 31, 20250.04600.04600.04600.04600.0460-
Mar 28, 20250.04650.04650.04650.04650.0465-
Mar 27, 20250.05000.05000.05000.05000.0500-
Mar 26, 20250.05300.05300.05300.05300.0530-
Mar 25, 20250.04950.04950.04950.04950.0495-
Mar 24, 20250.04900.04900.04900.04900.0490-
Mar 21, 20250.05900.05900.05900.05900.0590-
Mar 20, 20250.05550.05550.05550.05550.0555-
Mar 19, 20250.04900.04900.04600.04600.0460-
Mar 18, 20250.05200.05200.05200.05200.0520-
Mar 17, 20250.04900.04900.04900.04900.0490-
Mar 14, 20250.05200.05200.05200.05200.0520-
Mar 13, 20250.04900.04900.04900.04900.0490-
Mar 12, 20250.04200.04200.04200.04200.0420-
Mar 11, 20250.03900.03900.03900.03900.0390-
Mar 10, 20250.04900.04900.04250.04250.042520,000
Mar 7, 20250.04600.04600.04600.04600.0460-
Mar 6, 20250.04950.04950.04950.04950.0495-
Mar 5, 20250.04650.04650.04650.04650.0465-
Mar 4, 20250.05400.05400.05400.05400.0540-
Mar 3, 20250.06450.06450.06450.06450.0645-
Feb 28, 20250.07800.07800.07800.07800.0780-
Feb 27, 20250.07750.07750.07150.07150.0715-
Feb 26, 20250.07100.07800.07100.07800.0780-
Feb 25, 20250.07800.07800.07500.07500.075010,000
Feb 24, 20250.08850.08850.08850.08850.0885-
Feb 21, 20250.08850.08850.08850.08850.0885-
Feb 20, 20250.07900.07900.07900.07900.0790-
Feb 19, 20250.07550.07550.07550.07550.0755-
Feb 18, 20250.07550.07550.07550.07550.0755-
Feb 17, 20250.07400.07400.07400.07400.07409,000
Feb 14, 20250.08550.08550.08550.08550.0855-
Feb 13, 20250.06150.06250.06150.06250.0625-
Feb 12, 20250.06200.06200.06200.06200.0620-
Feb 11, 20250.05550.05550.05550.05550.0555-
Feb 10, 20250.05550.05550.05550.05550.0555-
Feb 7, 20250.05200.05200.05200.05200.0520-
Feb 6, 20250.06150.06200.06150.06200.062014,000
Feb 5, 20250.06150.06150.06150.06150.0615-
Feb 4, 20250.06500.06500.06500.06500.0650-
Feb 3, 20250.06100.06100.06100.06100.0610-
Jan 31, 20250.04450.05500.04450.05500.05509,000
Jan 30, 20250.03800.03800.03800.03800.0380-
Jan 29, 20250.04100.04100.04100.04100.0410-
Jan 28, 20250.04450.04450.04450.04450.0445-
Jan 27, 20250.03450.03450.03450.03450.0345-
Jan 24, 20250.04800.04800.04800.04800.0480-
Jan 23, 20250.04450.04450.04450.04450.0445-
Jan 22, 20250.03450.03450.03450.03450.0345-
Jan 21, 20250.04450.04450.04450.04450.0445-
Jan 20, 20250.02450.02450.02450.02450.0245-
Jan 17, 20250.00800.00800.00800.00800.0080-
Jan 16, 20250.00800.00800.00800.00800.0080-
Jan 15, 20250.00800.00800.00800.00800.0080-
Jan 14, 20250.00800.00800.00800.00800.0080-
Jan 13, 20250.00800.00800.00500.00500.0050-
Jan 10, 20250.00800.00800.00800.00800.0080-
Jan 9, 20250.00800.00800.00800.00800.0080-
Jan 8, 20250.00800.00800.00800.00800.0080-
Jan 7, 20250.00800.00800.00800.00800.0080-
Jan 6, 20250.00800.00800.00800.00800.0080-
Jan 3, 20250.00800.00800.00800.00800.0080-
Jan 2, 20250.00800.00800.00800.00800.0080-
Dec 30, 20240.00800.00800.00800.00800.0080-
Dec 27, 20240.01100.01100.00850.00850.0085-
Dec 23, 20240.01100.01100.01100.01100.0110-
Dec 20, 20240.01100.01100.00850.00850.0085-
Dec 19, 20240.01100.01100.00850.00850.0085-
Dec 18, 20240.01100.01100.01100.01100.0110-
Dec 17, 20240.00800.00800.00800.00800.0080-
Dec 16, 20240.00700.00700.00700.00700.0070-
Dec 13, 20240.00700.00700.00700.00700.0070-
Dec 12, 20240.00700.00700.00700.00700.0070-
Dec 11, 20240.01150.01150.01150.01150.0115-
Dec 10, 20240.01100.01100.00850.00850.0085-
Dec 9, 20240.00800.00800.00800.00800.0080-
Dec 6, 20240.00800.00800.00800.00800.0080-
Dec 5, 20240.00800.00800.00800.00800.0080-
Dec 4, 20240.00700.00700.00700.00700.0070-
Dec 3, 20240.01050.01050.01050.01050.0105-
Dec 2, 20240.01150.01150.01150.01150.0115-
Nov 29, 20240.01050.01050.01050.01050.0105-
Nov 28, 20240.01050.01050.00850.00850.0085-
Nov 27, 20240.01150.01150.01150.01150.0115-
Nov 26, 20240.01150.01150.01150.01150.0115-
Nov 25, 20240.01150.01150.01150.01150.0115-
Nov 22, 20240.01050.01050.01050.01050.0105-
Nov 21, 20240.01150.01150.01150.01150.0115-
Nov 20, 20240.01150.01150.01150.01150.0115-
Nov 19, 20240.01050.01200.01050.01200.0120-
Nov 18, 20240.01150.01150.01150.01150.0115-
Nov 15, 20240.01050.01200.01050.01200.0120-
Nov 14, 20240.01150.01200.01150.01200.0120-
Nov 13, 20240.01150.01200.01150.01200.0120-
Nov 12, 20240.01150.01150.01150.01150.0115-
Nov 11, 20240.01150.01150.01150.01150.0115-
Nov 8, 20240.01100.01100.01100.01100.0110-
Nov 7, 20240.01450.01450.01450.01450.0145-
Nov 6, 20240.01350.01350.01350.01350.0135-
Nov 5, 20240.01450.01450.01450.01450.0145-
Nov 4, 20240.01350.01350.01350.01350.0135-
Nov 1, 20240.01450.01450.01450.01450.0145-
Oct 31, 20240.01350.01500.01350.01500.0150-
Oct 30, 20240.01450.01500.01450.01500.0150-
Oct 29, 20240.01450.01500.01450.01500.0150-
Oct 28, 20240.01450.01500.01450.01500.0150-
Oct 25, 20240.01350.01350.01350.01350.0135-
Oct 24, 20240.01450.01450.01450.01450.0145-
Oct 23, 20240.01700.01700.01700.01700.0170-
Oct 22, 20240.01700.01700.01700.01700.0170-
Oct 21, 20240.01800.01800.01800.01800.0180-
Oct 18, 20240.01800.01800.01800.01800.0180-
Oct 17, 20240.01700.01700.01700.01700.0170-
Oct 16, 20240.01800.01800.01800.01800.0180-
Oct 15, 20240.01800.01800.01800.01800.0180-
Oct 14, 20240.01650.01650.01650.01650.0165-
Oct 11, 20240.01800.01800.01800.01800.0180-
Oct 10, 20240.01700.01700.01700.01700.0170-
Oct 9, 20240.02000.02000.02000.02000.0200-
Oct 8, 20240.02100.02100.02100.02100.0210-
Oct 7, 20240.02450.02450.02450.02450.0245-
Oct 4, 20240.02150.02150.02150.02150.0215-
Oct 3, 20240.02050.02050.02050.02050.0205-
Oct 2, 20240.02150.02150.02150.02150.0215-
Oct 1, 20240.02100.02100.02100.02100.0210-
Sep 30, 20240.02000.02000.01800.01800.0180-
Sep 27, 20240.02100.02100.02100.02100.0210-
Sep 26, 20240.01800.01800.01800.01800.0180-
Sep 25, 20240.01800.01800.01800.01800.0180-
Sep 24, 20240.01800.01800.01800.01800.0180-
Sep 23, 20240.01750.01750.01750.01750.0175-
Sep 20, 20240.01650.01650.01650.01650.0165-
Sep 19, 20240.01750.01750.01750.01750.0175-
Sep 18, 20240.02100.02100.02100.02100.0210-
Sep 17, 20240.02000.02000.02000.02000.0200-
Sep 16, 20240.02000.02000.01800.01800.0180-
Sep 13, 20240.02100.02100.02100.02100.0210-
Sep 12, 20240.02050.02050.02050.02050.0205-
Sep 11, 20240.02100.02100.02100.02100.0210-
Sep 10, 20240.01800.01800.01800.01800.0180-
Sep 9, 20240.01800.01800.01800.01800.0180-
Sep 6, 20240.01800.01800.01800.01800.0180-
Sep 5, 20240.01800.01800.01800.01800.0180-
Sep 4, 20240.01800.01800.01800.01800.0180-
Sep 3, 20240.01800.01800.01800.01800.0180-
Sep 2, 20240.01700.01700.01700.01700.0170-
Aug 30, 20240.01700.01700.01700.01700.0170-
Aug 29, 20240.01700.01800.01700.01800.0180-
Aug 28, 20240.01800.02100.01800.02100.021010,000
Aug 27, 20240.01750.01850.01750.01850.0185-
Aug 26, 20240.02100.02100.02100.02100.0210-
Aug 23, 20240.02000.02000.02000.02000.0200-
Aug 22, 20240.02100.02100.02100.02100.0210-
Aug 21, 20240.02100.02100.02100.02100.0210-
Aug 20, 20240.02100.02100.02100.02100.0210-
Aug 19, 20240.02100.02100.02100.02100.0210-
Aug 16, 20240.02000.02000.02000.02000.0200-
Aug 15, 20240.02100.02100.02100.02100.0210-
Aug 14, 20240.02000.02000.02000.02000.0200-
Aug 13, 20240.02000.02000.02000.02000.0200-
Aug 12, 20240.02100.02100.02100.02100.0210-
Aug 9, 20240.02000.02000.02000.02000.0200-
Aug 8, 20240.02000.02000.02000.02000.0200-
Aug 7, 20240.02000.02100.02000.02100.0210-
Aug 6, 20240.03100.03100.03100.03100.0310-
Aug 5, 20240.03000.03000.03000.03000.0300-
Aug 2, 20240.03000.03000.03000.03000.0300-
Aug 1, 20240.02700.02700.02700.02700.0270-
Jul 31, 20240.02800.02800.02800.02800.0280-
Jul 30, 20240.02800.02800.02800.02800.0280-
Jul 29, 20240.02700.02700.02700.02700.0270-
Jul 26, 20240.02800.02800.02800.02800.0280-
Jul 25, 20240.02350.02350.02350.02350.0235-
Jul 24, 20240.02100.02100.02100.02100.0210-
Jul 23, 20240.02800.02800.02800.02800.0280-
Jul 22, 20240.02450.02450.02450.02450.0245-
Jul 19, 20240.02450.02450.02200.02200.0220-
Jul 18, 20240.02450.02450.02200.02200.0220-
Jul 17, 20240.02450.02450.02450.02450.0245-
Jul 16, 20240.02450.02450.02450.02450.0245-
Jul 15, 20240.02150.02150.02150.02150.0215-
Jul 12, 20240.01800.01800.01800.01800.0180-
Jul 11, 20240.02500.02500.02500.02500.0250-
Jul 10, 20240.02500.02500.02500.02500.0250-
Jul 9, 20240.02500.02500.02500.02500.0250-
Jul 8, 20240.02500.02500.01850.01850.0185-
Jul 5, 20240.02050.02050.01850.01850.0185-
Jul 4, 20240.02150.02150.02150.02150.0215-
Jul 3, 20240.02150.02150.02150.02150.0215-
Jul 2, 20240.02150.02150.02150.02150.0215-
Jul 1, 20240.02050.02050.02050.02050.0205-
Jun 28, 20240.02200.02200.02200.02200.0220-
Jun 27, 20240.02200.02200.02200.02200.0220-
Jun 26, 20240.02200.02200.02200.02200.0220-
Jun 25, 20240.02100.02100.02100.02100.0210-
Jun 24, 20240.02500.02500.02500.02500.0250-
Jun 21, 20240.02750.02750.02250.02250.0225-
Jun 20, 20240.02750.02750.02750.02750.0275-
Jun 19, 20240.02850.02850.02850.02850.0285-
Jun 18, 20240.02850.02850.02850.02850.0285-
Jun 17, 20240.02750.02750.02750.02750.0275-
Jun 14, 20240.02750.02750.02750.02750.0275-
Jun 13, 20240.02800.02800.02800.02800.0280-
Jun 12, 20240.02850.02850.02850.02850.0285-
Jun 11, 20240.02850.02850.02850.02850.0285-
Jun 10, 20240.02850.02850.02850.02850.0285-
Jun 7, 20240.02700.02700.02700.02700.0270-
Jun 6, 20240.03050.03050.03050.03050.0305-
Jun 5, 20240.02800.03000.02800.03000.030015,000
Jun 4, 20240.02450.02450.02450.02450.0245-
Jun 3, 20240.02500.02500.02500.02500.0250-
May 31, 20240.02500.02500.02500.02500.0250-
May 30, 20240.02500.02500.02500.02500.0250-
May 29, 20240.02500.02500.02500.02500.0250-
May 28, 20240.02800.02800.02800.02800.0280-
May 27, 20240.02500.02500.02500.02500.0250-
May 24, 20240.02500.02500.02500.02500.0250-
May 23, 20240.02500.02500.02500.02500.0250-
May 22, 20240.02500.02500.02500.02500.0250-
May 21, 20240.02050.02050.02050.02050.0205-
May 20, 20240.02050.02050.02050.02050.0205-
May 17, 20240.02050.02050.02050.02050.0205-
May 16, 20240.02400.02400.02400.02400.0240-
May 15, 20240.02850.02850.02850.02850.0285-
May 14, 20240.02500.02500.02500.02500.0250-
May 13, 20240.02150.02150.02150.02150.0215-
May 10, 20240.02150.02150.02150.02150.0215-
May 9, 20240.02500.02500.02500.02500.0250-
May 8, 20240.02150.02150.02150.02150.0215-
May 7, 20240.02150.02150.02150.02150.0215-
May 6, 20240.02150.02150.02150.02150.0215-
May 3, 20240.02100.02100.02100.02100.0210-
May 2, 20240.02050.02250.02050.02250.0225-
Apr 30, 20240.01850.01850.01850.01850.0185-
Apr 29, 20240.02200.02200.02200.02200.0220-
Apr 26, 20240.02200.02200.02200.02200.0220-
Apr 25, 20240.02200.03250.02200.03250.032515,625