Frankfurt - Delayed Quote EUR

ValOre Metals Corp. (KEQ0.F)

0.0460
+0.0015
+(3.37%)
At close: May 30 at 8:01:50 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 30, 20250.04600.04600.04600.04600.0460-
May 29, 20250.04450.04450.04450.04450.0445-
May 28, 20250.04300.04300.04300.04300.0430-
May 27, 20250.04150.04150.04150.04150.0415-
May 26, 20250.04100.04100.04100.04100.0410-
May 23, 20250.04300.04300.04300.04300.0430-
May 22, 20250.04300.04300.04300.04300.0430-
May 21, 20250.04200.04200.04200.04200.0420-
May 20, 20250.03550.03550.03550.03550.0355-
May 19, 20250.03600.03600.03600.03600.0360-
May 16, 20250.03650.03650.03650.03650.0365-
May 15, 20250.03650.03650.03650.03650.0365-
May 14, 20250.03650.03650.03650.03650.0365-
May 13, 20250.04000.04000.04000.04000.0400-
May 12, 20250.03800.03800.03800.03800.0380-
May 9, 20250.03650.03650.03650.03650.0365-
May 8, 20250.03900.03900.03900.03900.0390-
May 7, 20250.03550.03550.03550.03550.0355-
May 6, 20250.03650.03650.03650.03650.0365-
May 5, 20250.03750.03750.03750.03750.0375-
May 2, 20250.03700.03700.03700.03700.0370-
Apr 30, 20250.03900.03900.03900.03900.0390-
Apr 29, 20250.04000.04000.04000.04000.0400-
Apr 28, 20250.04200.04200.04200.04200.0420-
Apr 25, 20250.04600.04600.04600.04600.0460-
Apr 24, 20250.04200.04200.04200.04200.0420-
Apr 23, 20250.04300.04300.04300.04300.0430-
Apr 22, 20250.03800.03800.03800.03800.0380-
Apr 17, 20250.04000.04000.04000.04000.0400-
Apr 16, 20250.03950.03950.03950.03950.0395-
Apr 15, 20250.03900.03900.03900.03900.0390-
Apr 14, 20250.03550.03550.03550.03550.0355-
Apr 11, 20250.03550.03550.03550.03550.0355-
Apr 10, 20250.03950.03950.03950.03950.0395-
Apr 9, 20250.03000.03000.03000.03000.0300-
Apr 8, 20250.03000.03000.03000.03000.0300-
Apr 7, 20250.03000.03000.03000.03000.0300-
Apr 4, 20250.03350.03350.03350.03350.0335-
Apr 3, 20250.03450.03450.03450.03450.0345-
Apr 2, 20250.04050.04050.04050.04050.0405-
Apr 1, 20250.04050.04050.04050.04050.0405-
Mar 31, 20250.04000.04000.04000.04000.0400-
Mar 28, 20250.04150.04150.04150.04150.0415-
Mar 27, 20250.04350.04350.04350.04350.0435-
Mar 26, 20250.04050.04050.04050.04050.0405-
Mar 25, 20250.04300.04300.04300.04300.0430-
Mar 24, 20250.04200.04200.04200.04200.0420-
Mar 21, 20250.04300.04300.04300.04300.0430-
Mar 20, 20250.04000.04000.04000.04000.0400-
Mar 19, 20250.04050.04050.04050.04050.0405-
Mar 18, 20250.04000.04000.04000.04000.0400-
Mar 17, 20250.03900.03900.03900.03900.0390-
Mar 14, 20250.04300.04300.04300.04300.0430-
Mar 13, 20250.04300.04300.04300.04300.0430-
Mar 12, 20250.03800.03800.03800.03800.0380-
Mar 11, 20250.04250.04250.04250.04250.0425-
Mar 10, 20250.04400.04400.04400.04400.0440-
Mar 7, 20250.03750.03750.03750.03750.0375-
Mar 6, 20250.03650.03650.03650.03650.0365-
Mar 5, 20250.03700.03700.03700.03700.0370-
Mar 4, 20250.03450.03450.03450.03450.0345-
Mar 3, 20250.03450.03450.03450.03450.0345-
Feb 28, 20250.03550.03550.03550.03550.0355-
Feb 27, 20250.03500.03500.03500.03500.0350-
Feb 26, 20250.03900.03900.03900.03900.0390-
Feb 25, 20250.04250.04250.04250.04250.0425-
Feb 24, 20250.03750.03750.03750.03750.0375-
Feb 21, 20250.03900.03900.03900.03900.0390-
Feb 20, 20250.03900.03900.03900.03900.0390-
Feb 19, 20250.03800.03800.03800.03800.0380-
Feb 18, 20250.04200.04200.04200.04200.0420-
Feb 17, 20250.04250.04250.04250.04250.0425-
Feb 14, 20250.04200.04200.04200.04200.0420-
Feb 13, 20250.04350.04350.04350.04350.0435-
Feb 12, 20250.04400.04400.04400.04400.0440-
Feb 11, 20250.04600.04600.04600.04600.0460-
Feb 10, 20250.04950.05900.04950.05900.059026,881
Feb 7, 20250.04500.04500.04500.04500.0450-
Feb 6, 20250.04100.04100.04100.04100.0410-
Feb 5, 20250.04150.04150.04150.04150.0415-
Feb 4, 20250.03900.04300.02500.03550.035520,000
Feb 3, 20250.04000.04000.04000.04000.0400-
Jan 31, 20250.04250.04250.04250.04250.0425-
Jan 30, 20250.04050.04050.04050.04050.0405-
Jan 29, 20250.04250.04250.04250.04250.0425-
Jan 28, 20250.04250.04250.04250.04250.0425-
Jan 27, 20250.04550.04550.04550.04550.0455-
Jan 24, 20250.04250.04250.04250.04250.0425-
Jan 23, 20250.04100.04100.04100.04100.0410-
Jan 22, 20250.04200.04200.04200.04200.0420-
Jan 21, 20250.04600.04600.04600.04600.0460-
Jan 20, 20250.04950.04950.04950.04950.0495-
Jan 17, 20250.04850.04850.04850.04850.0485-
Jan 16, 20250.04850.04850.04850.04850.0485-
Jan 15, 20250.04500.04500.04500.04500.0450-
Jan 14, 20250.05050.05050.05050.05050.0505-
Jan 13, 20250.04950.04950.04950.04950.0495-
Jan 10, 20250.05350.05350.05350.05350.0535-
Jan 9, 20250.04900.04900.04900.04900.0490-
Jan 8, 20250.04800.04800.04800.04800.0480-
Jan 7, 20250.04100.04100.04100.04100.0410-
Jan 6, 20250.04800.04800.04800.04800.0480-
Jan 3, 20250.04600.04600.04600.04600.0460-
Jan 2, 20250.04600.04600.04600.04600.0460-
Dec 30, 20240.04800.04800.04800.04800.0480-
Dec 27, 20240.04850.04850.04850.04850.0485-
Dec 23, 20240.04750.06500.04750.06500.065036,860
Dec 20, 20240.04600.04600.04600.04600.0460-
Dec 19, 20240.04650.04650.04650.04650.0465-
Dec 18, 20240.04600.04600.04600.04600.0460-
Dec 17, 20240.04950.04950.04950.04950.0495-
Dec 16, 20240.04100.04100.04100.04100.0410-
Dec 13, 20240.04300.04300.04300.04300.0430-
Dec 12, 20240.04050.04050.04050.04050.0405-
Dec 11, 20240.03750.03750.03750.03750.0375-
Dec 10, 20240.04050.04050.04050.04050.0405-
Dec 9, 20240.03750.03750.03750.03750.0375-
Dec 6, 20240.03650.03650.03650.03650.0365-
Dec 5, 20240.04500.04500.04500.04500.0450-
Dec 4, 20240.03850.03850.03850.03850.0385-
Dec 3, 20240.03450.03450.03450.03450.0345-
Dec 2, 20240.03850.03850.03850.03850.0385-
Nov 29, 20240.03600.03600.03600.03600.0360-
Nov 28, 20240.03650.03650.03650.03650.0365-
Nov 27, 20240.04100.04100.04100.04100.041010,000
Nov 26, 20240.04100.04100.04100.04100.0410-
Nov 25, 20240.04100.04100.04100.04100.0410-
Nov 22, 20240.04100.04100.04100.04100.0410-
Nov 21, 20240.04100.04100.04100.04100.0410-
Nov 20, 20240.04150.04150.04150.04150.0415-
Nov 19, 20240.04100.04100.04100.04100.0410-
Nov 18, 20240.03450.03450.03450.03450.0345-
Nov 15, 20240.03600.03600.03600.03600.0360-
Nov 14, 20240.03600.03600.03600.03600.0360400
Nov 13, 20240.03950.03950.03950.03950.0395-
Nov 12, 20240.03900.03900.03900.03900.0390-
Nov 11, 20240.04550.04550.04550.04550.0455-
Nov 8, 20240.04850.04850.04850.04850.0485-
Nov 7, 20240.04200.04200.04200.04200.0420-
Nov 6, 20240.03450.03450.03450.03450.0345-
Nov 5, 20240.04150.04150.04150.04150.0415-
Nov 4, 20240.04450.04450.04450.04450.0445-
Nov 1, 20240.05100.05100.05100.05100.0510-
Oct 31, 20240.05500.05500.05500.05500.0550-
Oct 30, 20240.06150.06150.06150.06150.0615-
Oct 29, 20240.06200.06200.06200.06200.0620-
Oct 28, 20240.06850.06850.06850.06850.0685-
Oct 25, 20240.06050.06050.06050.06050.0605-
Oct 24, 20240.06250.06250.06250.06250.0625-
Oct 23, 20240.05900.05900.05900.05900.0590-
Oct 22, 20240.05900.05900.05900.05900.0590-
Oct 21, 20240.04200.06700.04200.06700.067043,632
Oct 18, 20240.04200.04200.04200.04200.0420-
Oct 17, 20240.04200.04200.04200.04200.0420-
Oct 16, 20240.04550.04550.04550.04550.0455-
Oct 15, 20240.03500.03850.03500.03850.03855,000
Oct 14, 20240.03500.03500.03500.03500.0350-
Oct 11, 20240.03850.03850.03850.03850.0385-
Oct 10, 20240.03550.03550.03550.03550.0355-
Oct 9, 20240.03200.03200.03200.03200.0320-
Oct 8, 20240.03550.03550.03550.03550.0355-
Oct 7, 20240.03550.03550.03550.03550.0355-
Oct 4, 20240.02850.02850.02850.02850.0285-
Oct 3, 20240.03200.03200.03200.03200.0320-
Oct 2, 20240.03200.03200.03200.03200.0320-
Oct 1, 20240.03850.03850.03850.03850.0385-
Sep 30, 20240.03850.03850.03850.03850.0385-
Sep 27, 20240.03850.03850.03850.03850.0385-
Sep 26, 20240.03200.03200.03200.03200.0320-
Sep 25, 20240.02500.02500.02500.02500.0250-
Sep 24, 20240.02500.02500.02500.02500.0250-
Sep 23, 20240.02500.02500.02500.02500.0250-
Sep 20, 20240.02500.02500.02500.02500.0250-
Sep 19, 20240.01500.01500.01500.01500.0150-
Sep 18, 20240.02500.02500.02500.02500.0250-
Sep 17, 20240.02800.02800.02800.02800.0280-
Sep 16, 20240.01850.01850.01850.01850.0185-
Sep 13, 20240.01850.01850.01850.01850.0185-
Sep 12, 20240.01550.01550.01550.01550.0155-
Sep 11, 20240.01850.01850.01850.01850.0185-
Sep 10, 20240.01850.01850.01850.01850.0185-
Sep 9, 20240.01850.01850.01850.01850.0185-
Sep 6, 20240.02200.02200.02200.02200.0220-
Sep 5, 20240.01850.01850.01850.01850.0185-
Sep 4, 20240.02200.02200.02200.02200.0220-
Sep 3, 20240.02200.02200.02200.02200.0220-
Sep 2, 20240.02200.02200.02200.02200.0220-
Aug 30, 20240.01850.01850.01850.01850.0185-
Aug 29, 20240.02200.02200.02200.02200.0220-
Aug 28, 20240.01850.01850.01850.01850.0185-
Aug 27, 20240.01850.01850.01850.01850.0185-
Aug 26, 20240.01850.01850.01850.01850.0185-
Aug 23, 20240.01850.01850.01850.01850.0185-
Aug 22, 20240.01850.01850.01850.01850.0185-
Aug 21, 20240.02150.02150.02150.02150.0215-
Aug 20, 20240.02150.02150.02150.02150.0215-
Aug 19, 20240.02150.02150.02150.02150.0215-
Aug 16, 20240.02150.02150.02150.02150.0215-
Aug 15, 20240.02150.02150.02150.02150.0215-
Aug 14, 20240.01500.01500.01500.01500.0150-
Aug 13, 20240.01850.01850.01850.01850.0185-
Aug 12, 20240.01550.01550.01550.01550.0155-
Aug 9, 20240.01850.01850.01850.01850.0185-
Aug 8, 20240.02500.02500.02500.02500.0250-
Aug 7, 20240.02200.02200.02200.02200.0220-
Aug 6, 20240.02100.02100.02100.02100.0210-
Aug 5, 20240.02100.02100.02100.02100.0210-
Aug 2, 20240.02550.02550.02550.02550.0255-
Aug 1, 20240.02850.02850.02850.02850.0285-
Jul 31, 20240.02550.02550.02550.02550.0255-
Jul 30, 20240.03200.03200.03200.03200.0320-
Jul 29, 20240.02500.02500.02500.02500.0250-
Jul 26, 20240.02850.02850.02850.02850.0285-
Jul 25, 20240.02850.02850.02850.02850.0285-
Jul 24, 20240.02850.02850.02850.02850.0285-
Jul 23, 20240.02850.02850.02850.02850.0285-
Jul 22, 20240.03200.03200.03200.03200.0320-
Jul 19, 20240.03200.03200.03200.03200.0320-
Jul 18, 20240.03200.03200.03200.03200.0320-
Jul 17, 20240.03200.03200.03200.03200.0320-
Jul 16, 20240.02550.02550.02550.02550.0255-
Jul 15, 20240.02900.02900.02900.02900.0290-
Jul 12, 20240.02600.02600.02600.02600.0260-
Jul 11, 20240.02600.02600.02600.02600.0260-
Jul 10, 20240.03250.03250.03250.03250.0325-
Jul 9, 20240.02950.02950.02950.02950.0295-
Jul 8, 20240.02950.02950.02950.02950.0295-
Jul 5, 20240.02950.02950.02950.02950.0295-
Jul 4, 20240.02600.02600.02600.02600.0260-
Jul 3, 20240.02600.02600.02600.02600.0260-
Jul 2, 20240.02950.02950.02950.02950.0295-
Jul 1, 20240.02950.02950.02950.02950.0295-
Jun 28, 20240.02950.02950.02950.02950.02953,000
Jun 27, 20240.03300.03300.03300.03300.0330-
Jun 26, 20240.03650.03650.03650.03650.0365-
Jun 25, 20240.02950.02950.02950.02950.0295-
Jun 24, 20240.03650.03650.03650.03650.0365-
Jun 21, 20240.02950.02950.02950.02950.0295-
Jun 20, 20240.03300.03300.03300.03300.0330-
Jun 19, 20240.03600.03600.03600.03600.0360-
Jun 18, 20240.03600.03600.03600.03600.0360-
Jun 17, 20240.02950.02950.02950.02950.0295-
Jun 14, 20240.02950.02950.02950.02950.0295-
Jun 13, 20240.02900.02900.02900.02900.0290-
Jun 12, 20240.03600.03600.03600.03600.0360-
Jun 11, 20240.03250.03250.03250.03250.0325-
Jun 10, 20240.03250.03250.03250.03250.0325-
Jun 7, 20240.03250.03250.03250.03250.0325-
Jun 6, 20240.03900.03900.03900.03900.0390-
Jun 5, 20240.02900.02900.02900.02900.0290-
Jun 4, 20240.02900.02900.02900.02900.0290-
Jun 3, 20240.02900.02900.02900.02900.0290-
May 31, 20240.03250.03250.03250.03250.0325-
May 30, 20240.02900.06250.02900.06250.0625100