Frankfurt - Delayed Quote EUR

Energy Transition Minerals Ltd (G7PA.F)

0.0270

-0.0016

(-5.59%)

At close: May 22 at 7:06:27 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 22, 2025	0.0268	0.0270	0.0268	0.0270	0.0270	28,152
May 21, 2025	0.0260	0.0286	0.0260	0.0286	0.0286	20,000
May 20, 2025	0.0264	0.0282	0.0264	0.0272	0.0272	26,825
May 19, 2025	0.0268	0.0274	0.0268	0.0274	0.0274	50,000
May 16, 2025	0.0276	0.0282	0.0276	0.0276	0.0276	1,050,000
May 15, 2025	0.0272	0.0276	0.0272	0.0276	0.0276	10,000
May 14, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	100
May 13, 2025	0.0318	0.0318	0.0318	0.0318	0.0318	50,000
May 12, 2025	0.0300	0.0320	0.0300	0.0312	0.0312	1,090,199
May 9, 2025	0.0302	0.0318	0.0302	0.0316	0.0316	99,998
May 8, 2025	0.0312	0.0334	0.0312	0.0334	0.0334	20,000
May 7, 2025	0.0318	0.0318	0.0318	0.0318	0.0318	-
May 6, 2025	0.0320	0.0342	0.0320	0.0342	0.0342	20,000
May 5, 2025	0.0340	0.0340	0.0340	0.0340	0.0340	1,999
May 2, 2025	0.0348	0.0366	0.0346	0.0348	0.0348	92,000
Apr 30, 2025	0.0362	0.0362	0.0362	0.0362	0.0362	-
Apr 29, 2025	0.0370	0.0370	0.0370	0.0370	0.0370	1,000
Apr 28, 2025	0.0382	0.0386	0.0382	0.0386	0.0386	10,000
Apr 25, 2025	0.0378	0.0378	0.0378	0.0378	0.0378	-
Apr 24, 2025	0.0388	0.0388	0.0388	0.0388	0.0388	-
Apr 23, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 22, 2025	0.0408	0.0410	0.0408	0.0410	0.0410	67,000
Apr 17, 2025	0.0394	0.0434	0.0394	0.0434	0.0434	9,000
Apr 16, 2025	0.0416	0.0422	0.0416	0.0422	0.0422	60,000
Apr 15, 2025	0.0350	0.0384	0.0350	0.0384	0.0384	3,000
Apr 14, 2025	0.0356	0.0374	0.0356	0.0374	0.0374	50,000
Apr 11, 2025	0.0300	0.0342	0.0300	0.0342	0.0342	80,000
Apr 10, 2025	0.0308	0.0308	0.0308	0.0308	0.0308	-
Apr 9, 2025	0.0286	0.0316	0.0286	0.0316	0.0316	30,000
Apr 8, 2025	0.0312	0.0320	0.0312	0.0316	0.0316	45,000
Apr 7, 2025	0.0262	0.0286	0.0262	0.0286	0.0286	449,507
Apr 4, 2025	0.0304	0.0324	0.0300	0.0324	0.0324	300,000
Apr 3, 2025	0.0324	0.0364	0.0324	0.0364	0.0364	15,000
Apr 2, 2025	0.0384	0.0400	0.0380	0.0380	0.0380	454,500
Apr 1, 2025	0.0410	0.0422	0.0410	0.0422	0.0422	7,212
Mar 31, 2025	0.0418	0.0438	0.0418	0.0438	0.0438	25,000
Mar 28, 2025	0.0430	0.0462	0.0430	0.0462	0.0462	104,000
Mar 27, 2025	0.0450	0.0472	0.0450	0.0472	0.0472	20,000
Mar 26, 2025	0.0396	0.0424	0.0396	0.0424	0.0424	50,000
Mar 25, 2025	0.0452	0.0452	0.0426	0.0428	0.0428	109,512
Mar 24, 2025	0.0418	0.0450	0.0418	0.0448	0.0448	168,566
Mar 21, 2025	0.0422	0.0422	0.0422	0.0422	0.0422	-
Mar 20, 2025	0.0420	0.0420	0.0420	0.0420	0.0420	-
Mar 19, 2025	0.0430	0.0458	0.0430	0.0458	0.0458	5,000
Mar 18, 2025	0.0446	0.0488	0.0446	0.0488	0.0488	29,999
Mar 17, 2025	0.0490	0.0530	0.0490	0.0520	0.0520	35,000
Mar 14, 2025	0.0468	0.0494	0.0468	0.0494	0.0494	230
Mar 13, 2025	0.0482	0.0512	0.0482	0.0512	0.0512	110,000
Mar 12, 2025	0.0440	0.0528	0.0428	0.0460	0.0460	374,745
Mar 11, 2025	0.0364	0.0400	0.0364	0.0394	0.0394	125,000
Mar 10, 2025	0.0422	0.0422	0.0420	0.0420	0.0420	2,000
Mar 7, 2025	0.0420	0.0474	0.0420	0.0474	0.0474	33,342
Mar 6, 2025	0.0412	0.0488	0.0412	0.0488	0.0488	215,000
Mar 5, 2025	0.0388	0.0400	0.0388	0.0400	0.0400	25,000
Mar 4, 2025	0.0376	0.0380	0.0376	0.0380	0.0380	11,500
Mar 3, 2025	0.0388	0.0388	0.0388	0.0388	0.0388	-
Feb 28, 2025	0.0388	0.0402	0.0388	0.0402	0.0402	25,000
Feb 27, 2025	0.0416	0.0416	0.0416	0.0416	0.0416	-
Feb 26, 2025	0.0412	0.0414	0.0412	0.0414	0.0414	25,000
Feb 25, 2025	0.0404	0.0404	0.0404	0.0404	0.0404	-
Feb 24, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 21, 2025	0.0406	0.0406	0.0406	0.0406	0.0406	-
Feb 20, 2025	0.0406	0.0406	0.0406	0.0406	0.0406	-
Feb 19, 2025	0.0428	0.0428	0.0428	0.0428	0.0428	-
Feb 18, 2025	0.0404	0.0404	0.0404	0.0404	0.0404	2,000
Feb 17, 2025	0.0390	0.0420	0.0390	0.0420	0.0420	25,000
Feb 14, 2025	0.0402	0.0402	0.0402	0.0402	0.0402	-
Feb 13, 2025	0.0400	0.0410	0.0392	0.0392	0.0392	165,000
Feb 12, 2025	0.0416	0.0416	0.0414	0.0414	0.0414	20,000
Feb 11, 2025	0.0458	0.0460	0.0450	0.0450	0.0450	150,000
Feb 10, 2025	0.0466	0.0484	0.0466	0.0484	0.0484	30,000
Feb 7, 2025	0.0460	0.0494	0.0456	0.0494	0.0494	77,499
Feb 6, 2025	0.0444	0.0464	0.0444	0.0464	0.0464	144,000
Feb 5, 2025	0.0460	0.0482	0.0460	0.0468	0.0468	93,823
Feb 4, 2025	0.0492	0.0492	0.0450	0.0450	0.0450	150,000
Feb 3, 2025	0.0400	0.0426	0.0400	0.0412	0.0412	360,050
Jan 31, 2025	0.0380	0.0400	0.0380	0.0400	0.0400	20,000
Jan 30, 2025	0.0380	0.0394	0.0380	0.0394	0.0394	642,115
Jan 29, 2025	0.0396	0.0410	0.0396	0.0410	0.0410	327,500
Jan 28, 2025	0.0396	0.0418	0.0396	0.0418	0.0418	264,000
Jan 27, 2025	0.0400	0.0424	0.0400	0.0424	0.0424	60,000
Jan 24, 2025	0.0416	0.0434	0.0416	0.0432	0.0432	517,700
Jan 23, 2025	0.0498	0.0500	0.0472	0.0472	0.0472	460,661
Jan 22, 2025	0.0548	0.0554	0.0520	0.0554	0.0554	209,490
Jan 21, 2025	0.0476	0.0524	0.0476	0.0524	0.0524	1,072,732
Jan 20, 2025	0.0538	0.0538	0.0538	0.0538	0.0538	-
Jan 17, 2025	0.0538	0.0538	0.0538	0.0538	0.0538	-
Jan 16, 2025	0.0560	0.0560	0.0522	0.0538	0.0538	1,206,501
Jan 15, 2025	0.0600	0.0618	0.0580	0.0580	0.0580	780,192
Jan 14, 2025	0.0646	0.0650	0.0620	0.0650	0.0650	623,715
Jan 13, 2025	0.0526	0.0550	0.0500	0.0520	0.0520	1,098,272
Jan 10, 2025	0.0420	0.0480	0.0404	0.0460	0.0460	688,197
Jan 9, 2025	0.0476	0.0476	0.0460	0.0460	0.0460	33,600
Jan 8, 2025	0.0462	0.0524	0.0462	0.0508	0.0508	1,642,000
Jan 7, 2025	0.0290	0.0348	0.0290	0.0348	0.0348	549,500
Jan 6, 2025	0.0290	0.0300	0.0286	0.0290	0.0290	2,110,000
Jan 3, 2025	0.0276	0.0300	0.0276	0.0300	0.0300	674,999
Jan 2, 2025	0.0206	0.0276	0.0206	0.0258	0.0258	750,000
Dec 30, 2024	0.0204	0.0268	0.0204	0.0268	0.0268	251,409
Dec 27, 2024	0.0210	0.0234	0.0208	0.0226	0.0226	1,305,000
Dec 23, 2024	0.0168	0.0168	0.0168	0.0168	0.0168	-
Dec 20, 2024	0.0178	0.0180	0.0176	0.0176	0.0176	70,000
Dec 19, 2024	0.0182	0.0182	0.0182	0.0182	0.0182	-
Dec 18, 2024	0.0192	0.0240	0.0192	0.0216	0.0216	330,442
Dec 17, 2024	0.0184	0.0184	0.0184	0.0184	0.0184	-
Dec 16, 2024	0.0162	0.0162	0.0162	0.0162	0.0162	-
Dec 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 12, 2024	0.0152	0.0152	0.0152	0.0152	0.0152	-
Dec 11, 2024	0.0138	0.0138	0.0138	0.0138	0.0138	-
Dec 10, 2024	0.0140	0.0160	0.0140	0.0160	0.0160	50,000
Dec 9, 2024	0.0140	0.0188	0.0140	0.0188	0.0188	5,000
Dec 6, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Dec 5, 2024	0.0164	0.0164	0.0162	0.0162	0.0162	327,000
Dec 4, 2024	0.0136	0.0172	0.0136	0.0172	0.0172	380,000
Dec 3, 2024	0.0134	0.0134	0.0134	0.0134	0.0134	-
Dec 2, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	-
Nov 29, 2024	0.0128	0.0130	0.0128	0.0130	0.0130	10,000
Nov 28, 2024	0.0128	0.0148	0.0128	0.0148	0.0148	160,000
Nov 27, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
Nov 26, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
Nov 25, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
Nov 22, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Nov 21, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
Nov 20, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
Nov 19, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
Nov 18, 2024	0.0128	0.0164	0.0128	0.0164	0.0164	30,000
Nov 15, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
Nov 14, 2024	0.0128	0.0130	0.0128	0.0130	0.0130	25,000
Nov 13, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
Nov 12, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
Nov 11, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
Nov 8, 2024	0.0134	0.0134	0.0134	0.0134	0.0134	-
Nov 7, 2024	0.0134	0.0166	0.0134	0.0166	0.0166	5,000
Nov 6, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
Nov 5, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	228,306
Nov 4, 2024	0.0130	0.0132	0.0130	0.0132	0.0132	800
Nov 1, 2024	0.0114	0.0114	0.0114	0.0114	0.0114	-
Oct 31, 2024	0.0114	0.0114	0.0114	0.0114	0.0114	-
Oct 30, 2024	0.0114	0.0114	0.0114	0.0114	0.0114	-
Oct 29, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	-
Oct 28, 2024	0.0114	0.0114	0.0114	0.0114	0.0114	-
Oct 25, 2024	0.0116	0.0116	0.0116	0.0116	0.0116	-
Oct 24, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	-
Oct 23, 2024	0.0116	0.0116	0.0114	0.0114	0.0114	4,000
Oct 22, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 21, 2024	0.0116	0.0116	0.0116	0.0116	0.0116	-
Oct 18, 2024	0.0116	0.0116	0.0116	0.0116	0.0116	-
Oct 17, 2024	0.0116	0.0116	0.0116	0.0116	0.0116	-
Oct 16, 2024	0.0116	0.0116	0.0116	0.0116	0.0116	-
Oct 15, 2024	0.0114	0.0114	0.0114	0.0114	0.0114	-
Oct 14, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	28,409
Oct 11, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	2,000
Oct 10, 2024	0.0106	0.0106	0.0106	0.0106	0.0106	-
Oct 9, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 8, 2024	0.0116	0.0116	0.0116	0.0116	0.0116	-
Oct 7, 2024	0.0116	0.0116	0.0116	0.0116	0.0116	-
Oct 4, 2024	0.0116	0.0116	0.0116	0.0116	0.0116	-
Oct 3, 2024	0.0118	0.0118	0.0118	0.0118	0.0118	-
Oct 2, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Oct 1, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Sep 30, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Sep 27, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
Sep 26, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
Sep 25, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Sep 24, 2024	0.0122	0.0122	0.0122	0.0122	0.0122	-
Sep 23, 2024	0.0122	0.0122	0.0122	0.0122	0.0122	-
Sep 20, 2024	0.0130	0.0130	0.0128	0.0128	0.0128	35,000
Sep 19, 2024	0.0114	0.0114	0.0114	0.0114	0.0114	-
Sep 18, 2024	0.0126	0.0126	0.0126	0.0126	0.0126	-
Sep 17, 2024	0.0118	0.0118	0.0118	0.0118	0.0118	-
Sep 16, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	-
Sep 13, 2024	0.0114	0.0114	0.0114	0.0114	0.0114	5,000
Sep 12, 2024	0.0114	0.0114	0.0114	0.0114	0.0114	-
Sep 11, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	5,000
Sep 10, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	-
Sep 9, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	-
Sep 6, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	7,500
Sep 5, 2024	0.0104	0.0104	0.0104	0.0104	0.0104	-
Sep 4, 2024	0.0124	0.0130	0.0124	0.0130	0.0130	33,000
Sep 3, 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
Sep 2, 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
Aug 30, 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
Aug 29, 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
Aug 28, 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
Aug 27, 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
Aug 26, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Aug 23, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Aug 22, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Aug 21, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	-
Aug 20, 2024	0.0114	0.0114	0.0114	0.0114	0.0114	-
Aug 19, 2024	0.0114	0.0114	0.0114	0.0114	0.0114	22,500
Aug 16, 2024	0.0126	0.0126	0.0126	0.0126	0.0126	-
Aug 15, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
Aug 14, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
Aug 13, 2024	0.0126	0.0126	0.0126	0.0126	0.0126	-
Aug 12, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Aug 9, 2024	0.0108	0.0154	0.0108	0.0154	0.0154	100,000
Aug 8, 2024	0.0106	0.0106	0.0106	0.0106	0.0106	-
Aug 7, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Aug 6, 2024	0.0100	0.0102	0.0100	0.0102	0.0102	2,000
Aug 5, 2024	0.0096	0.0096	0.0096	0.0096	0.0096	-
Aug 2, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Aug 1, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	2,500
Jul 31, 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
Jul 30, 2024	0.0114	0.0114	0.0114	0.0114	0.0114	-
Jul 29, 2024	0.0114	0.0114	0.0114	0.0114	0.0114	-
Jul 26, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Jul 25, 2024	0.0102	0.0148	0.0102	0.0148	0.0148	35,000
Jul 24, 2024	0.0102	0.0102	0.0102	0.0102	0.0102	-
Jul 23, 2024	0.0102	0.0102	0.0102	0.0102	0.0102	-
Jul 22, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jul 19, 2024	0.0104	0.0104	0.0104	0.0104	0.0104	-
Jul 18, 2024	0.0104	0.0104	0.0104	0.0104	0.0104	-
Jul 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 16, 2024	0.0102	0.0102	0.0102	0.0102	0.0102	-
Jul 15, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	450,000
Jul 12, 2024	0.0130	0.0132	0.0130	0.0132	0.0132	1,858
Jul 11, 2024	0.0138	0.0138	0.0138	0.0138	0.0138	50,000
Jul 10, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jul 9, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jul 8, 2024	0.0140	0.0160	0.0140	0.0160	0.0160	35,000
Jul 5, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jul 4, 2024	0.0140	0.0148	0.0140	0.0148	0.0148	20,000
Jul 3, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jul 2, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jul 1, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jun 28, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	100,000
Jun 27, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jun 26, 2024	0.0130	0.0160	0.0130	0.0160	0.0160	15,000
Jun 25, 2024	0.0130	0.0132	0.0130	0.0132	0.0132	34,937
Jun 24, 2024	0.0116	0.0116	0.0116	0.0116	0.0116	-
Jun 21, 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
Jun 20, 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
Jun 19, 2024	0.0136	0.0136	0.0136	0.0136	0.0136	-
Jun 18, 2024	0.0134	0.0134	0.0134	0.0134	0.0134	-
Jun 17, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	-
Jun 14, 2024	0.0134	0.0134	0.0134	0.0134	0.0134	-
Jun 13, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	290,000
Jun 12, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jun 11, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jun 10, 2024	0.0170	0.0208	0.0170	0.0208	0.0208	10,000
Jun 7, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jun 6, 2024	0.0168	0.0200	0.0168	0.0200	0.0200	15,000
Jun 5, 2024	0.0176	0.0176	0.0176	0.0176	0.0176	-
Jun 4, 2024	0.0176	0.0176	0.0176	0.0176	0.0176	-
Jun 3, 2024	0.0236	0.0236	0.0200	0.0200	0.0200	170,000
May 31, 2024	0.0184	0.0186	0.0184	0.0186	0.0186	1,000
May 30, 2024	0.0184	0.0184	0.0184	0.0184	0.0184	-
May 29, 2024	0.0188	0.0188	0.0188	0.0188	0.0188	-
May 28, 2024	0.0184	0.0184	0.0184	0.0184	0.0184	-
May 27, 2024	0.0184	0.0184	0.0184	0.0184	0.0184	-
May 24, 2024	0.0184	0.0184	0.0184	0.0184	0.0184	-
May 23, 2024	0.0184	0.0184	0.0184	0.0184	0.0184	-
May 22, 2024	0.0184	0.0184	0.0184	0.0184	0.0184	-

CQX.CN Copper Quest Exploration Inc.

0.0800

-11.11%

5LA1.MU American Lithium Corp

0.2181

+0.14%

PTNDY PT Vale Indonesia Tbk

10.06

+46.01%

CVLC.F Vale S.A.

8.60

-1.95%

600392.SS SHENGHE RESOURCES

11.90

+1.45%

IMIMF Copper Quest Exploration Inc.

0.0551

0.00%

GMBXF Grupo México, S.A.B. de C.V.

5.40

0.00%

LIFT.V Li-FT Power Ltd.

1.6000

-0.62%

PLL Piedmont Lithium Inc.

6.42

+3.05%

TECK Teck Resources Limited

35.47

-0.48%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Energy Transition Minerals Ltd (G7PA.F)

Related Tickers