Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Paris - Delayed Quote EUR

ZCCM Investments Holdings Plc (MLZAM.PA)

Compare
1.2400
+0.0100
+(0.81%)
At close: February 24 at 4:47:09 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 24, 20251.24001.24001.24001.24001.240012,534
Feb 21, 20251.23001.23001.23001.23001.2300100
Feb 20, 20251.14001.23001.14001.23001.23001,000
Feb 19, 20251.20001.20001.19001.19001.19001,611
Feb 18, 20251.17001.17001.17001.17001.17001,950
Feb 17, 20251.20001.23001.20001.23001.23003,465
Feb 14, 20251.11001.11001.11001.11001.110020
Feb 13, 20251.23001.23001.23001.23001.2300120
Feb 12, 20251.23001.23001.23001.23001.2300380
Feb 11, 20251.14001.14001.10001.10001.100013,631
Feb 10, 20251.16001.16001.15001.15001.150016,556
Feb 7, 20251.20001.20001.19001.19001.190012,013
Feb 6, 20251.23001.23001.23001.23001.2300495
Feb 5, 20251.21001.21001.21001.21001.21001,900
Feb 4, 20251.20001.20001.20001.20001.2000150
Feb 3, 20251.18001.23001.18001.23001.23001,499
Jan 31, 20251.20001.20001.20001.20001.20005,535
Jan 30, 20251.21001.21001.21001.21001.21001,978
Jan 29, 20251.23001.23001.23001.23001.2300958
Jan 28, 20251.22001.22001.22001.22001.220015,810
Jan 27, 20251.23001.30001.23001.30001.30005,286
Jan 24, 20251.23001.23001.23001.23001.23001,000
Jan 23, 20251.31001.31001.31001.31001.3100100
Jan 22, 20251.27001.27001.27001.27001.27002,122
Jan 21, 20251.24001.24001.24001.24001.24006,390
Jan 20, 20251.30001.30001.30001.30001.30001,700
Jan 17, 20251.30001.30001.30001.30001.30001,164
Jan 16, 20251.23001.23001.23001.23001.23001,000
Jan 15, 20251.20001.20001.20001.20001.2000-
Jan 14, 20251.20001.20001.20001.20001.20002
Jan 13, 20251.27001.27001.27001.27001.27001,699
Jan 10, 20251.26001.26001.26001.26001.260016,401
Jan 9, 20251.27001.27001.27001.27001.27006,712
Jan 8, 20251.20001.24001.20001.24001.24006,800
Jan 7, 20251.27001.27001.27001.27001.2700-
Jan 6, 20251.27001.27001.27001.27001.270090
Jan 3, 20251.28001.28001.28001.28001.28002,000
Jan 2, 20251.25001.25001.25001.25001.25005,830
Dec 31, 20241.25001.25001.25001.25001.250016,822
Dec 30, 20241.25001.28001.25001.28001.280026,481
Dec 27, 20241.25001.32001.25001.32001.320084,962
Dec 24, 20241.33001.33001.33001.33001.3300-
Dec 23, 20241.33001.33001.33001.33001.330012,535
Dec 20, 20241.24001.24001.24001.24001.240053
Dec 19, 20241.22001.22001.22001.22001.22002,000
Dec 18, 20241.21001.21001.21001.21001.21001,900
Dec 17, 20241.21001.21001.21001.21001.21001,701
Dec 16, 20241.26001.28001.26001.28001.28001,098
Dec 13, 20241.30001.30001.30001.30001.30002,500
Dec 12, 20241.34001.34001.32001.32001.32001,909
Dec 11, 20241.34001.34001.34001.34001.34001,000
Dec 10, 20241.32001.32001.32001.32001.32002,000
Dec 9, 20241.39001.39001.39001.39001.3900-
Dec 6, 20241.39001.39001.39001.39001.3900-
Dec 5, 20241.39001.39001.39001.39001.3900-
Dec 4, 20241.24001.39001.24001.39001.3900657
Dec 3, 20241.38001.38001.38001.38001.38005,998
Dec 2, 20241.30001.39001.30001.39001.39003,206
Nov 29, 20241.40001.40001.40001.40001.4000202
Nov 28, 20241.39001.39001.39001.39001.3900-
Nov 27, 20241.38001.39001.38001.39001.39003,282
Nov 26, 20241.39001.39001.39001.39001.3900911
Nov 25, 20241.39001.39001.39001.39001.3900-
Nov 22, 20241.39001.39001.39001.39001.3900-
Nov 21, 20241.39001.39001.39001.39001.390010
Nov 20, 20241.39001.39001.39001.39001.3900-
Nov 19, 20241.39001.39001.39001.39001.3900110
Nov 18, 20241.39001.39001.39001.39001.390010
Nov 15, 20241.39001.39001.39001.39001.390010
Nov 14, 20241.39001.39001.39001.39001.390010
Nov 13, 20241.39001.39001.39001.39001.390031
Nov 12, 20241.39001.39001.39001.39001.390010
Nov 11, 20241.31001.31001.31001.31001.3100649
Nov 8, 20241.39001.39001.31001.31001.31001,337
Nov 7, 20241.39001.39001.38001.38001.38002,800
Nov 6, 20241.39001.39001.37001.37001.3700357
Nov 5, 20241.38001.38001.38001.38001.380030
Nov 4, 20241.39001.39001.39001.39001.390010
Nov 1, 20241.39001.39001.30001.30001.30005,020
Oct 31, 20241.39001.39001.35001.35001.3500550
Oct 30, 20241.33001.35001.33001.35001.35003,768
Oct 29, 20241.33001.33001.32001.32001.320021
Oct 28, 20241.23001.26001.23001.26001.26001,524
Oct 25, 20241.23001.33001.23001.33001.3300499
Oct 24, 20241.23001.33001.23001.33001.3300208
Oct 23, 20241.30001.30001.28001.28001.28007,267
Oct 22, 20241.30001.30001.30001.30001.300010
Oct 21, 20241.30001.30001.30001.30001.3000-
Oct 18, 20241.23001.30001.23001.30001.3000201
Oct 17, 20241.22001.30001.22001.30001.30003,647
Oct 16, 20241.22001.33001.22001.33001.3300201
Oct 15, 20241.25001.25001.25001.25001.25005,397
Oct 14, 20241.30001.30001.30001.30001.30001,150
Oct 11, 20241.30001.30001.25001.25001.25002,886
Oct 10, 20241.25001.30001.25001.30001.3000778
Oct 9, 20241.27001.29001.27001.29001.2900151
Oct 8, 20241.30001.30001.27001.27001.270015,100
Oct 7, 20241.25001.30001.25001.30001.30006,002
Oct 4, 20241.30001.30001.30001.30001.300022,860
Oct 3, 20241.30001.30001.30001.30001.30003,500
Oct 2, 20241.26001.26001.26001.26001.26006,446
Oct 1, 20241.29001.29001.28001.28001.28005,990
Sep 30, 20241.27001.27001.27001.27001.270020
Sep 27, 20241.30001.30001.25001.25001.250010,800
Sep 26, 20241.30001.30001.30001.30001.30006,612
Sep 25, 20241.31001.31001.31001.31001.31009
Sep 24, 20241.31001.31001.31001.31001.31001
Sep 23, 20241.31001.40001.31001.40001.40001,110
Sep 20, 20241.35001.35001.35001.35001.350025
Sep 19, 20241.37001.37001.37001.37001.3700443
Sep 18, 20241.40001.40001.40001.40001.40001,300
Sep 17, 20241.35001.35001.35001.35001.3500494
Sep 16, 20241.40001.40001.40001.40001.400010
Sep 13, 20241.36001.40001.36001.40001.40002,554
Sep 12, 20241.36001.36001.36001.36001.3600-
Sep 11, 20241.36001.36001.36001.36001.36001,110
Sep 10, 20241.36001.36001.36001.36001.36001,150
Sep 9, 20241.38001.40001.38001.40001.40001,480
Sep 6, 20241.36001.36001.36001.36001.3600696
Sep 5, 20241.39001.39001.39001.39001.3900-
Sep 4, 20241.39001.39001.39001.39001.3900175
Sep 3, 20241.35001.39001.35001.39001.3900383
Sep 2, 20241.39001.39001.38001.38001.380020
Aug 30, 20241.39001.39001.39001.39001.39002,000
Aug 29, 20241.38001.38001.38001.38001.38001,177
Aug 28, 20241.30001.30001.30001.30001.3000-
Aug 27, 20241.39001.39001.30001.30001.30001,600
Aug 26, 20241.30001.39001.30001.39001.39002,067
Aug 23, 20241.39001.39001.39001.39001.39002,100
Aug 22, 20241.39001.39001.39001.39001.3900123
Aug 21, 20241.39001.39001.39001.39001.3900-
Aug 20, 20241.39001.39001.39001.39001.39007
Aug 19, 20241.38001.38001.38001.38001.3800-
Aug 16, 20241.38001.38001.38001.38001.38002,953
Aug 15, 20241.39001.39001.39001.39001.3900-
Aug 14, 20241.39001.39001.39001.39001.3900-
Aug 13, 20241.39001.39001.39001.39001.3900-
Aug 12, 20241.39001.39001.39001.39001.390020
Aug 9, 20241.39001.39001.39001.39001.3900-
Aug 8, 20241.39001.39001.39001.39001.3900-
Aug 7, 20241.39001.39001.39001.39001.390077
Aug 6, 20241.37001.37001.37001.37001.37001,500
Aug 5, 20241.37001.37001.37001.37001.370010
Aug 2, 20241.38001.38001.38001.38001.38001,490
Aug 1, 20241.40001.40001.40001.40001.400011,692
Jul 31, 20241.55001.55001.40001.40001.4000395
Jul 30, 20241.55001.55001.55001.55001.5500-
Jul 29, 20241.55001.55001.55001.55001.5500110
Jul 26, 20241.38001.38001.38001.38001.380010
Jul 25, 2024 0.0003 Dividend
Jul 25, 20241.49001.53001.49001.53001.53002,810
Jul 24, 20241.53001.53001.53001.53000.02001,951
Jul 23, 20241.54001.54001.54001.54000.0201-
Jul 22, 20241.54001.54001.54001.54000.0201320
Jul 19, 20241.44001.53001.44001.53000.020030
Jul 18, 20241.53001.53001.53001.53000.020030
Jul 17, 20241.53001.53001.53001.53000.020010
Jul 16, 20241.53001.53001.53001.53000.020030
Jul 15, 20241.53001.53001.53001.53000.02008
Jul 12, 20241.47001.47001.47001.47000.01927,528
Jul 11, 20241.53001.53001.43001.43000.01871,017
Jul 10, 20241.49001.49001.49001.49000.0195654
Jul 9, 20241.49001.49001.41001.41000.01849,681
Jul 8, 20241.54001.54001.50001.50000.01961,510
Jul 5, 20241.50001.54001.50001.54000.02016,417
Jul 4, 20241.54001.54001.50001.50000.01961,500
Jul 3, 20241.52001.52001.49001.49000.01951,121
Jul 2, 20241.53001.53001.53001.53000.02002,100
Jul 1, 20241.54001.54001.54001.54000.0201660
Jun 28, 20241.49001.49001.49001.49000.01957,673
Jun 27, 20241.55001.55001.55001.55000.020322,173
Jun 26, 20241.48001.55001.48001.55000.02033,428
Jun 25, 20241.48001.48001.47001.47000.01929,764
Jun 24, 20241.45001.45001.28001.28000.016717,803
Jun 21, 20241.46001.46001.42001.42000.01861,005
Jun 20, 20241.45001.51001.45001.51000.01972,377
Jun 19, 20241.45001.45001.45001.45000.01904,640
Jun 18, 20241.54001.54001.54001.54000.02011,001
Jun 17, 20241.56001.56001.56001.56000.0204716
Jun 14, 20241.52001.58001.52001.58000.02073,442
Jun 13, 20241.62001.62001.62001.62000.0212-
Jun 12, 20241.62001.62001.62001.62000.0212-
Jun 11, 20241.62001.62001.62001.62000.02121,007
Jun 10, 20241.59001.59001.52001.52000.01992,476
Jun 7, 20241.58001.68001.58001.68000.02207,546
Jun 6, 20241.47001.55001.47001.55000.02033,042
Jun 5, 20241.55001.55001.50001.50000.0196918
Jun 4, 20241.55001.55001.55001.55000.0203100
Jun 3, 20241.55001.55001.55001.55000.02037
May 31, 20241.55001.55001.55001.55000.0203-
May 30, 20241.47001.55001.47001.55000.0203707
May 29, 20241.55001.55001.47001.47000.0192807
May 28, 20241.54001.54001.54001.54000.020112
May 27, 20241.55001.55001.55001.55000.02035
May 24, 20241.58001.58001.58001.58000.0207-
May 23, 20241.58001.58001.58001.58000.0207184
May 22, 20241.58001.58001.50001.50000.01962,113
May 21, 20241.58001.58001.58001.58000.020710
May 20, 20241.52001.58001.52001.58000.02071,207
May 17, 20241.51001.51001.51001.51000.01973,678
May 16, 20241.54001.60001.54001.60000.02091,207
May 15, 20241.51001.60001.51001.60000.02095,033
May 14, 20241.63001.63001.63001.63000.021311
May 13, 20241.63001.63001.63001.63000.02137
May 10, 20241.51001.62001.51001.62000.02128
May 9, 20241.51001.62001.51001.62000.02124,932
May 8, 20241.55001.55001.55001.55000.0203157
May 7, 20241.56001.56001.56001.56000.02047
May 6, 20241.56001.56001.56001.56000.020450
May 3, 20241.55001.55001.51001.51000.01975,113
May 2, 20241.55001.55001.55001.55000.0203826
Apr 30, 20241.56001.56001.56001.56000.0204103
Apr 29, 20241.57001.57001.50001.50000.01965,110
Apr 26, 20241.56001.56001.56001.56000.02041,899
Apr 25, 20241.56001.56001.56001.56000.0204-
Apr 24, 20241.51001.56001.51001.56000.02043,500
Apr 23, 20241.57001.57001.57001.57000.02051,600
Apr 22, 20241.57001.57001.49001.49000.0195423
Apr 19, 20241.57001.57001.57001.57000.0205100
Apr 18, 20241.47001.47001.47001.47000.01921,000
Apr 17, 20241.57001.57001.57001.57000.0205215
Apr 16, 20241.51001.51001.51001.51000.0197300
Apr 15, 20241.56001.56001.56001.56000.02044,700
Apr 12, 20241.56001.56001.56001.56000.0204100
Apr 11, 20241.56001.56001.56001.56000.0204100
Apr 10, 20241.57001.57001.57001.57000.0205100
Apr 9, 20241.57001.57001.57001.57000.02051,000
Apr 8, 20241.63001.63001.63001.63000.02131,488
Apr 5, 20241.55001.55001.55001.55000.020311,933
Apr 4, 20241.40001.45001.40001.45000.01901,625
Apr 3, 20241.36001.36001.36001.36000.01781,000
Apr 2, 20241.35001.35001.35001.35000.01763,453
Mar 28, 20241.36001.36001.36001.36000.0178916
Mar 27, 20241.44001.45001.44001.45000.01902,441
Mar 26, 20241.45001.45001.45001.45000.0190-
Mar 25, 20241.45001.45001.45001.45000.0190-
Mar 22, 20241.45001.45001.45001.45000.019045
Mar 21, 20241.45001.45001.45001.45000.01907
Mar 20, 20241.40001.40001.40001.40000.0183892
Mar 19, 20241.37001.37001.37001.37000.0179100
Mar 18, 20241.45001.45001.45001.45000.0190300
Mar 15, 20241.40001.45001.40001.45000.01909,224
Mar 14, 20241.39001.39001.39001.39000.0182850
Mar 13, 20241.36001.40001.36001.40000.01832,487
Mar 12, 20241.36001.36001.36001.36000.01782,741
Mar 11, 20241.40001.45001.40001.45000.01901,111
Mar 8, 20241.38001.45001.38001.45000.01903,403
Mar 7, 20241.42001.42001.42001.42000.01865
Mar 6, 20241.38001.38001.38001.38000.0180-
Mar 5, 20241.38001.38001.38001.38000.0180-
Mar 4, 20241.45001.45001.38001.38000.0180526
Mar 1, 20241.45001.45001.40001.40000.01831,800
Feb 29, 20241.45001.45001.42001.42000.01861,855
Feb 28, 20241.47001.47001.47001.47000.0192-
Feb 27, 20241.48001.48001.47001.47000.01929,700
Feb 26, 20241.40001.45001.40001.45000.019022

Related Tickers

CAPDl.XC
 
IMC.L IMC Exploration Group Public Limited Company
0.4750
0.00%
 
ORM.AQ Ormonde Mining plc
0.1406
0.00%
 
S32l.XC
 
CMET.L Capital Metals plc
1.6000
0.00%
 
GLR.L Galileo Resources Plc
0.8000
0.00%
 
ARS.L Asiamet Resources Limited
0.7500
-3.23%
 
TYM.L Tertiary Minerals plc
0.0500
0.00%
 
GWMO.L Great Western Mining Corporation PLC
0.0105
-30.00%
 
ARV.L Artemis Resources Limited
0.4750
-3.06%