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

Berlin - Delayed Quote EUR

Anglo Pacific Group PLC (HGR.BE)

0.6500
+0.0180
+(2.85%)
At close: April 30 at 8:01:03 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.65000.65000.65000.65000.6500-
Apr 29, 20250.63200.63200.63200.63200.6320-
Apr 28, 20250.63200.63200.63200.63200.6320-
Apr 25, 20250.62600.62600.62600.62600.6260-
Apr 24, 20250.61500.61500.61500.61500.6150-
Apr 23, 20250.61600.61600.61600.61600.6160-
Apr 22, 20250.59200.59200.59200.59200.5920-
Apr 17, 20250.60600.60600.60600.60600.6060-
Apr 16, 20250.59100.59100.59100.59100.5910-
Apr 15, 20250.58400.58400.58400.58400.5840-
Apr 14, 20250.57900.57900.57900.57900.5790-
Apr 11, 20250.59000.59000.59000.59000.5900-
Apr 10, 20250.63400.63400.63400.63400.6340-
Apr 9, 20250.57700.57700.57700.57700.5770-
Apr 8, 20250.60500.60500.60500.60500.6050-
Apr 7, 20250.59400.59400.59400.59400.5940-
Apr 4, 20250.65100.65100.65100.65100.6510-
Apr 3, 20250.70400.70400.70400.70400.7040-
Apr 2, 20250.70400.70400.70400.70400.7040-
Apr 1, 20250.68500.68500.68500.68500.6850-
Mar 31, 20250.70700.70700.70700.70700.7070-
Mar 28, 20250.72800.72800.72800.72800.7280-
Mar 27, 20250.79100.79100.79100.79100.7910-
Mar 26, 20250.78600.78600.78600.78600.7860-
Mar 25, 20250.74100.74100.74100.74100.7410-
Mar 24, 20250.73800.73800.73800.73800.7380-
Mar 21, 20250.75500.75500.75500.75500.7550-
Mar 20, 20250.76400.76400.76400.76400.7640-
Mar 19, 20250.75200.75200.75200.75200.7520-
Mar 18, 20250.73700.73700.73700.73700.7370-
Mar 17, 20250.72500.72500.72500.72500.7250-
Mar 14, 20250.71800.71800.71800.71800.7180-
Mar 13, 20250.69800.69800.69800.69800.6980-
Mar 12, 20250.68400.68400.68400.68400.6840-
Mar 11, 20250.68900.68900.68900.68900.6890-
Mar 10, 20250.72200.72200.72200.72200.7220-
Mar 7, 20250.71000.71000.71000.71000.7100-
Mar 6, 20250.71600.71600.71600.71600.7160-
Mar 5, 20250.67100.67100.67100.67100.6710-
Mar 4, 20250.70600.70600.70600.70600.7060-
Mar 3, 20250.72300.72300.72300.72300.7230-
Feb 28, 20250.71900.71900.71900.71900.7190-
Feb 27, 20250.71300.71300.71300.71300.7130-
Feb 26, 20250.71100.71100.71100.71100.7110-
Feb 25, 20250.72500.72500.72500.72500.7250-
Feb 24, 20250.73500.73500.73500.73500.7350-
Feb 21, 20250.72900.72900.72900.72900.7290-
Feb 20, 20250.73600.73600.73600.73600.7360-
Feb 19, 20250.73800.73800.73800.73800.7380-
Feb 18, 20250.74300.74300.74300.74300.7430-
Feb 17, 20250.75100.75100.75100.75100.7510-
Feb 14, 20250.75700.75700.75700.75700.7570-
Feb 13, 20250.74400.74400.74400.74400.7440-
Feb 12, 20250.75300.75300.75300.75300.7530-
Feb 11, 20250.75500.75500.75500.75500.7550-
Feb 10, 20250.75400.75400.75400.75400.7540-
Feb 7, 20250.75800.75800.75800.75800.7580-
Feb 6, 20250.75000.75000.75000.75000.7500-
Feb 5, 20250.73800.73800.73800.73800.7380-
Feb 4, 20250.73000.73000.73000.73000.7300-
Feb 3, 20250.72800.72800.72800.72800.7280-
Jan 31, 20250.74700.74700.74700.74700.7470-
Jan 30, 20250.73000.73000.73000.73000.7300-
Jan 29, 20250.71400.71400.71400.71400.7140-
Jan 28, 20250.72800.72800.72800.72800.7280-
Jan 27, 20250.73200.73200.73200.73200.7320-
Jan 24, 20250.72700.72700.72700.72700.7270-
Jan 23, 20250.72900.72900.72900.72900.7290-
Jan 22, 20250.72400.72400.72400.72400.7240-
Jan 21, 20250.75800.75800.75800.75800.7580-
Jan 20, 20250.76900.76900.76900.76900.7690-
Jan 17, 20250.77000.77000.77000.77000.7700-
Jan 16, 20250.76800.76800.76800.76800.7680-
Jan 15, 20250.73300.73300.73300.73300.7330-
Jan 14, 20250.73800.73800.73800.73800.7380-
Jan 13, 20250.71300.71300.71300.71300.7130-
Jan 10, 20250.72100.72100.72100.72100.7210-
Jan 9, 20250.74000.74000.74000.74000.7400-
Jan 8, 20250.76600.76600.76600.76600.7660-
Jan 7, 20250.76900.76900.76900.76900.7690-
Jan 6, 20250.76900.76900.76900.76900.7690-
Jan 3, 20250.77100.77100.77100.77100.7710-
Jan 2, 2025 0.016118646 Dividend
Jan 2, 20250.73700.73700.73700.73700.7370-
Dec 30, 20240.76000.76000.76000.76000.7463-
Dec 27, 20240.74600.74600.74600.74600.7325-
Dec 23, 20240.75200.75200.75200.75200.7384-
Dec 20, 20240.74200.74200.74200.74200.7286-
Dec 19, 20240.75700.75700.75700.75700.7434-
Dec 18, 20240.77500.77500.77500.77500.7610-
Dec 17, 20240.76700.76700.76700.76700.7532-
Dec 16, 20240.75300.75300.75300.75300.7394-
Dec 13, 20240.78600.78600.78600.78600.7718-
Dec 12, 20240.79400.79400.79400.79400.7797-
Dec 11, 20240.79200.79200.79200.79200.7777-
Dec 10, 20240.78700.78700.78700.78700.7728-
Dec 9, 20240.77800.77800.77800.77800.7640-
Dec 6, 20240.78000.78000.78000.78000.7659-
Dec 5, 20240.78900.78900.78900.78900.7748-
Dec 4, 20240.77300.77300.77300.77300.7591-
Dec 3, 20240.79000.79000.79000.79000.7758-
Dec 2, 20240.79000.79000.79000.79000.7758-
Nov 29, 20240.78100.78100.78100.78100.7669-
Nov 28, 20240.78600.78600.78600.78600.7718-
Nov 27, 20240.78600.78600.78600.78600.7718-
Nov 26, 20240.79400.79400.79400.79400.7797-
Nov 25, 20240.78500.78500.78500.78500.7708-
Nov 22, 20240.76300.76300.76300.76300.7492-
Nov 21, 20240.77200.77200.77200.77200.7581-
Nov 20, 20240.76900.76900.76900.76900.7551-
Nov 19, 20240.76700.76700.76700.76700.7532-
Nov 18, 20240.77400.77400.77400.77400.7600-
Nov 15, 20240.75100.75100.75100.75100.7375-
Nov 14, 20240.71700.71700.71700.71700.7041-
Nov 13, 20240.70600.70600.70600.70600.6933-
Nov 12, 20240.69900.69900.69900.69900.6864-
Nov 11, 20240.71100.71100.71100.71100.6982-
Nov 8, 20240.73400.73400.73400.73400.7208-
Nov 7, 20240.71600.71600.71600.71600.7031-
Nov 6, 20240.74100.74100.74100.74100.7276-
Nov 5, 20240.73700.73700.73700.73700.7237-
Nov 4, 20240.74200.74200.74200.74200.7286-
Nov 1, 20240.72200.72200.72200.72200.7090-
Oct 31, 20240.72800.72800.72800.72800.7149-
Oct 30, 20240.73100.73100.73100.73100.7178-
Oct 29, 20240.75300.75300.75300.75300.7394-
Oct 28, 20240.75100.75100.75100.75100.7375-
Oct 25, 20240.73500.73500.73500.73500.7217-
Oct 24, 20240.72700.72700.72700.72700.7139-
Oct 23, 20240.75200.75200.75200.75200.7384-
Oct 22, 20240.75400.75400.75400.75400.7404-
Oct 21, 20240.76700.76700.76700.76700.7532-
Oct 18, 20240.75500.75500.75500.75500.7414-
Oct 17, 20240.76200.76200.76200.76200.7483-
Oct 16, 20240.75900.75900.75900.75900.7453-
Oct 15, 20240.77700.77700.77700.77700.7630-
Oct 14, 20240.79500.79500.79500.79500.7807-
Oct 11, 20240.79400.79400.79400.79400.7797-
Oct 10, 20240.79400.79400.79400.79400.7797-
Oct 9, 20240.80300.80300.80300.80300.7885-
Oct 8, 20240.80000.80000.80000.80000.7856-
Oct 7, 20240.82600.82600.82600.82600.8111-
Oct 4, 20240.83400.83400.83400.83400.8190-
Oct 3, 20240.84900.84900.84900.84900.8337-
Oct 2, 20240.83500.83500.83500.83500.8199-
Oct 1, 20240.83200.83200.83200.83200.8170-
Sep 30, 20240.86100.86100.86100.86100.8455-
Sep 27, 20240.86800.86800.86800.86800.8523-
Sep 26, 20240.83700.83700.83700.83700.8219-
Sep 25, 20240.82600.82600.82600.82600.8111-
Sep 24, 20240.79900.79900.79900.79900.7846-
Sep 23, 20240.82900.82900.82900.82900.8141-
Sep 20, 20240.82800.82800.82800.82800.8131-
Sep 19, 20240.81000.81000.81000.81000.7954-
Sep 18, 20240.80300.80300.80300.80300.7885-
Sep 17, 20240.80700.80700.80700.80700.7924-
Sep 16, 20240.78600.78600.78600.78600.7718-
Sep 13, 20240.74500.74500.74500.74500.7316-
Sep 12, 20240.70900.70900.70900.70900.6962-
Sep 11, 20240.72600.72600.72600.72600.7129-
Sep 10, 20240.73300.73300.73300.73300.7198-
Sep 9, 20240.70900.70900.70900.70900.6962-
Sep 6, 20240.73000.73000.73000.73000.7168-
Sep 5, 20240.71200.71200.71200.71200.6992-
Sep 4, 20240.66200.66200.66200.66200.6501-
Sep 3, 20240.71600.71600.71600.71600.7031-
Sep 2, 20240.71200.71200.71200.71200.6992-
Aug 30, 20240.71500.71500.71500.71500.7021-
Aug 29, 20240.69900.69900.69900.69900.6864-
Aug 28, 20240.73400.73400.73400.73400.7208-
Aug 27, 20240.73400.73400.73400.73400.7208-
Aug 26, 20240.73200.73200.73200.73200.7188-
Aug 23, 20240.72500.72500.72500.72500.7119-
Aug 22, 20240.73200.73200.73200.73200.7188-
Aug 21, 20240.74900.74900.74900.74900.7355-
Aug 20, 20240.74800.74800.74800.74800.7345-
Aug 19, 20240.72800.72800.72800.72800.7149-
Aug 16, 20240.71900.71900.71900.71900.7060-
Aug 15, 20240.73400.73400.73400.73400.7208-
Aug 14, 20240.74300.74300.74300.74300.7296-
Aug 13, 20240.75200.75200.75200.75200.7384-
Aug 12, 20240.74700.74700.74700.74700.7335-
Aug 9, 20240.75000.75000.75000.75000.7365-
Aug 8, 20240.75100.75100.75100.75100.7375-
Aug 7, 20240.73600.73600.73600.73600.7227-
Aug 6, 20240.72600.72600.72600.72600.7129-
Aug 5, 20240.72600.72600.72600.72600.7129-
Aug 2, 20240.79500.79500.79500.79500.7807-
Aug 1, 20240.77900.77900.77900.77900.7650-
Jul 31, 20240.76300.76300.76300.76300.7492-
Jul 30, 20240.75700.75700.75700.75700.7434-
Jul 29, 20240.75900.75900.75900.75900.7453-
Jul 26, 20240.74300.74300.74300.74300.7296-
Jul 25, 20240.74600.74600.74600.74600.7325-
Jul 24, 20240.74100.74100.74100.74100.7276-
Jul 23, 20240.76900.76900.76900.76900.7551-
Jul 22, 20240.75600.75600.75600.75600.7424-
Jul 19, 20240.76100.76100.76100.76100.7473-
Jul 18, 20240.75900.75900.75900.75900.7453-
Jul 17, 20240.75900.75900.75900.75900.7453-
Jul 16, 20240.76400.76400.76400.76400.7502-
Jul 15, 20240.75500.75500.75500.75500.7414-
Jul 12, 20240.75100.75100.75100.75100.7375-
Jul 11, 20240.79400.79400.79400.79400.7797-
Jul 10, 20240.79600.79600.79600.79600.7816-
Jul 9, 20240.80500.80500.80500.80500.7905-
Jul 8, 20240.82600.82600.82600.82600.8111-
Jul 5, 20240.82200.82200.82200.82200.8072-
Jul 4, 20240.82100.82100.82100.82100.8062-
Jul 3, 20240.82200.82200.82200.82200.8072-
Jul 2, 20240.83500.83500.83500.83500.8199-
Jul 1, 20240.84100.84100.84100.84100.8258-
Jun 28, 20240.85400.85400.85400.85400.8386-
Jun 27, 20240.86700.86700.86700.86700.8514-
Jun 26, 20240.88000.88000.88000.88000.8641-
Jun 25, 20240.89000.89000.89000.89000.8740-
Jun 24, 20240.90500.90500.90500.90500.8887-
Jun 21, 20240.88300.88300.88300.88300.8671-
Jun 20, 20240.88600.88600.88600.88600.8700-
Jun 19, 20240.90200.90200.90200.90200.8857-
Jun 18, 20240.90300.90300.90300.90300.8867-
Jun 17, 20240.87700.87700.87700.87700.8612-
Jun 14, 20240.87500.87500.87500.87500.8592-
Jun 13, 20240.86200.86200.86200.86200.8465-
Jun 12, 20240.86100.86100.86100.86100.8455-
Jun 11, 20240.86400.86400.86400.86400.8484-
Jun 10, 20240.87100.87100.87100.87100.8553-
Jun 7, 20240.89600.89600.89600.89600.8798-
Jun 6, 20240.89800.89800.89800.89800.8818-
Jun 5, 20240.90200.90200.90200.90200.8857-
Jun 4, 20240.92300.92300.92300.92300.9064-
Jun 3, 20240.95700.95700.95700.95700.9397-
May 31, 20240.96300.96300.96300.96300.9456-
May 30, 20240.96400.96400.96400.96400.9466-
May 29, 20240.98400.98400.98400.98400.9663-
May 28, 20240.97400.97400.97400.97400.9564-
May 27, 20240.97400.97400.97400.97400.9564-
May 24, 20240.97900.97900.97900.97900.9613-
May 23, 20241.00801.00801.00801.00800.9898-
May 22, 20241.01201.01201.01201.01200.9938-
May 21, 20240.99800.99800.99800.99800.9800-
May 20, 20240.99500.99500.99500.99500.9771-
May 17, 20241.01001.01001.01001.01000.9918-
May 16, 20240.99400.99400.99400.99400.9761-
May 15, 20240.97600.97600.97600.97600.9584-
May 14, 20240.95600.95600.95600.95600.9388-
May 13, 20240.96500.96500.96500.96500.9476-
May 10, 20240.97900.97900.97900.97900.9613-
May 9, 2024 0.019953057 Dividend
May 9, 20240.97400.97400.97400.97400.9564-
May 8, 20240.99100.99100.99100.99100.9565-
May 7, 20240.98000.98000.98000.98000.9459-
May 6, 20240.98000.98000.98000.98000.9459-
May 3, 20240.95900.95900.95900.95900.9256-
May 2, 20240.94600.94600.94600.94600.9130-
Apr 30, 20240.99400.99400.99400.99400.9594-

Related Tickers

3LI.F Regulus Resources Inc.
1.2700
+3.25%
 
MD.V Midland Exploration Inc.
0.3100
+1.64%
 
PGZ.V Pan Global Resources Inc.
0.1050
-4.55%
 
MEI.AX Meteoric Resources NL
0.0990
-5.71%
 
ALS.TO Altius Minerals Corporation
27.09
-1.67%
 
FWZ.V Fireweed Metals Corp.
1.8000
-2.17%
 
ERD.TO Erdene Resource Development Corporation
0.8700
+2.35%
 
LGO Largo Inc.
1.5500
-3.73%
 
RIO Rio Tinto Group
59.40
-2.43%
 
VALE Vale S.A.
9.31
-3.02%