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

Frankfurt - Delayed Quote EUR

Meridian Mining UK Societas (N2E.F)

0.4200
0.0000
(0.00%)
At close: May 2 at 8:01:16 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.42000.42000.42000.42000.42005,500
Apr 30, 20250.40200.42000.40200.42000.42005,000
Apr 29, 20250.39400.39400.39400.39400.3940-
Apr 28, 20250.39400.39400.39400.39400.3940-
Apr 25, 20250.40000.40000.40000.40000.4000500
Apr 24, 20250.40000.40000.40000.40000.4000-
Apr 23, 20250.40800.40800.40800.40800.4080-
Apr 22, 20250.40000.40000.40000.40000.4000-
Apr 17, 20250.38900.38900.38900.38900.3890-
Apr 16, 20250.39000.39000.39000.39000.3900-
Apr 15, 20250.38100.38100.38100.38100.3810-
Apr 14, 20250.37800.37800.37800.37800.3780-
Apr 11, 20250.35100.38000.35100.38000.380019,500
Apr 10, 20250.32400.35000.32400.35000.35004,753
Apr 9, 20250.29900.29900.29900.29900.2990-
Apr 8, 20250.32100.32100.32100.32100.3210-
Apr 7, 20250.33000.33000.33000.33000.33002,000
Apr 4, 20250.37100.37100.32100.32100.321013,900
Apr 3, 20250.37200.37200.37200.37200.3720-
Apr 2, 20250.39400.39700.39400.39700.39702,000
Apr 1, 20250.39300.39300.39300.39300.3930-
Mar 31, 20250.41800.42000.39600.39600.39605,260
Mar 28, 20250.42100.42100.42100.42100.4210-
Mar 27, 20250.41300.41300.41300.41300.4130-
Mar 26, 20250.43700.43700.43700.43700.4370-
Mar 25, 20250.41500.43800.41500.43800.4380684
Mar 24, 20250.39400.42200.39400.42200.42205,500
Mar 21, 20250.41000.41000.39600.39600.396010,000
Mar 20, 20250.40600.40600.40600.40600.4060-
Mar 19, 20250.38900.40400.38900.40400.40405,700
Mar 18, 20250.38200.39600.38200.39600.39604,000
Mar 17, 20250.38700.38700.38700.38700.3870-
Mar 14, 20250.37500.38200.37500.38200.38208,900
Mar 13, 20250.37800.37800.37800.37800.3780-
Mar 12, 20250.37000.37900.37000.37900.37908,940
Mar 11, 20250.34200.36800.34200.36800.368013,000
Mar 10, 20250.31700.36800.31700.36000.360029,000
Mar 7, 20250.30200.31900.30200.31700.31706,500
Mar 6, 20250.30400.31800.30400.31800.31807,000
Mar 5, 20250.30100.30100.30100.30100.3010-
Mar 4, 20250.30300.30300.30300.30300.3030-
Mar 3, 20250.31400.31400.31400.31400.3140-
Feb 28, 20250.31100.31300.31100.31300.31302,000
Feb 27, 20250.32200.32200.31000.31000.310020,000
Feb 26, 20250.30400.30400.30400.30400.3040-
Feb 25, 20250.31600.31600.31600.31600.3160-
Feb 24, 20250.30100.30100.30100.30100.3010-
Feb 21, 20250.31500.31700.30200.30200.30201,730
Feb 20, 20250.32200.32200.32200.32200.3220-
Feb 19, 20250.31100.31100.31100.31100.3110-
Feb 18, 20250.31800.31800.31800.31800.3180-
Feb 17, 20250.31500.31500.31500.31500.3150-
Feb 14, 20250.32000.33600.32000.32800.328020,970
Feb 13, 20250.30100.33000.30100.32700.327026,600
Feb 12, 20250.28500.32100.28500.32100.321033,167
Feb 11, 20250.27500.27500.27500.27500.2750-
Feb 10, 20250.27300.27300.27300.27300.2730-
Feb 7, 20250.26700.26700.26700.26700.2670-
Feb 6, 20250.27400.27400.27400.27400.2740-
Feb 5, 20250.26400.26400.26400.26400.2640-
Feb 4, 20250.28000.28000.28000.28000.2800-
Feb 3, 20250.27700.27700.27700.27700.2770-
Jan 31, 20250.28400.29000.28400.29000.29002,500
Jan 30, 20250.28500.28500.28500.28500.2850-
Jan 29, 20250.27300.27300.27300.27300.2730-
Jan 28, 20250.26100.26100.26100.26100.2610-
Jan 27, 20250.26400.26400.26400.26400.2640-
Jan 24, 20250.26200.26200.26200.26200.2620-
Jan 23, 20250.26900.27100.26900.27100.27101,500
Jan 22, 20250.26200.26200.26200.26200.2620-
Jan 21, 20250.25900.25900.25900.25900.2590-
Jan 20, 20250.26300.26300.26300.26300.2630-
Jan 17, 20250.27200.27200.27200.27200.2720-
Jan 16, 20250.27000.27000.27000.27000.2700-
Jan 15, 20250.25300.25300.25300.25300.2530-
Jan 14, 20250.25600.25600.25600.25600.2560-
Jan 13, 20250.26000.26000.26000.26000.2600-
Jan 10, 20250.26500.26500.26500.26500.2650-
Jan 9, 20250.26200.26200.26000.26000.26004,000
Jan 8, 20250.26300.26300.26300.26300.2630-
Jan 7, 20250.26100.26100.26100.26100.2610-
Jan 6, 20250.26800.26800.26800.26800.2680-
Jan 3, 20250.26600.26600.26600.26600.2660-
Jan 2, 20250.25400.27900.25400.27900.27902,500
Dec 30, 20240.24500.25100.24500.25100.2510470
Dec 27, 20240.24300.24300.24300.24300.2430-
Dec 23, 20240.25600.25600.25600.25600.2560-
Dec 20, 20240.25900.25900.25900.25900.2590-
Dec 19, 20240.25500.25500.25500.25500.2550-
Dec 18, 20240.26200.26200.26200.26200.2620-
Dec 17, 20240.27900.27900.27900.27900.2790-
Dec 16, 20240.28000.28000.28000.28000.2800-
Dec 13, 20240.28500.29000.28500.29000.29005,000
Dec 12, 20240.27900.27900.27900.27900.2790-
Dec 11, 20240.28000.28000.28000.28000.2800-
Dec 10, 20240.27900.27900.27900.27900.2790-
Dec 9, 20240.27900.28400.27900.28400.28404,000
Dec 6, 20240.29000.29500.29000.29500.29505,000
Dec 5, 20240.29300.29300.29300.29300.2930-
Dec 4, 20240.29000.30500.29000.30500.30501,000
Dec 3, 20240.29500.29500.29500.29500.2950-
Dec 2, 20240.29400.29400.29400.29400.2940-
Nov 29, 20240.27500.27500.27500.27500.2750-
Nov 28, 20240.27900.27900.27900.27900.2790-
Nov 27, 20240.28700.28700.28700.28700.2870-
Nov 26, 20240.28900.28900.28900.28900.2890-
Nov 25, 20240.30900.30900.30900.30900.3090-
Nov 22, 20240.30400.30400.30400.30400.3040-
Nov 21, 20240.30400.30400.30400.30400.3040-
Nov 20, 20240.27400.30000.27400.30000.30005,430
Nov 19, 20240.27900.29800.27900.29600.29601,331
Nov 18, 20240.27200.27200.27200.27200.2720-
Nov 15, 20240.26900.26900.26900.26900.2690-
Nov 14, 20240.25700.25700.25700.25700.2570-
Nov 13, 20240.26400.26400.26400.26400.2640-
Nov 12, 20240.27300.27300.27300.27300.27301,500
Nov 11, 20240.30000.30000.30000.30000.3000-
Nov 8, 20240.28800.28800.28800.28800.2880-
Nov 7, 20240.27000.27000.27000.27000.2700-
Nov 6, 20240.28700.28700.28700.28700.2870-
Nov 5, 20240.28300.28300.28300.28300.2830-
Nov 4, 20240.28200.28200.28200.28200.2820-
Nov 1, 20240.28100.28100.28100.28100.2810-
Oct 31, 20240.28900.28900.26800.26800.268010,000
Oct 30, 20240.29600.29600.28200.28200.2820500
Oct 29, 20240.29600.29600.29600.29600.2960-
Oct 28, 20240.29900.29900.29900.29900.2990-
Oct 25, 20240.28600.28600.28600.28600.2860-
Oct 24, 20240.28300.28300.28300.28300.283020
Oct 23, 20240.29000.29000.29000.29000.2900-
Oct 22, 20240.26900.26900.26900.26900.2690-
Oct 21, 20240.27000.28500.27000.28500.28505,000
Oct 18, 20240.28200.28200.28200.28200.28203,000
Oct 17, 20240.27300.27300.26800.26800.268010,000
Oct 16, 20240.27800.27800.25400.27500.275063,500
Oct 15, 20240.27800.27800.27800.27800.2780-
Oct 14, 20240.27400.27400.27400.27400.2740-
Oct 11, 20240.27500.27500.27500.27500.2750-
Oct 10, 20240.27200.27200.27200.27200.2720-
Oct 9, 20240.26700.26700.26700.26700.2670-
Oct 8, 20240.28300.28300.28300.28300.2830-
Oct 7, 20240.28200.28200.28200.28200.2820-
Oct 4, 20240.27300.27300.27300.27300.2730-
Oct 3, 20240.26500.26500.26500.26500.2650-
Oct 2, 20240.27100.27100.27100.27100.2710-
Oct 1, 20240.26400.26400.26400.26400.2640-
Sep 30, 20240.28700.28700.28700.28700.2870-
Sep 27, 20240.27400.27400.27400.27400.2740-
Sep 26, 20240.27400.27400.27400.27400.2740-
Sep 25, 20240.28800.28800.28800.28800.2880-
Sep 24, 20240.28200.28200.28200.28200.2820-
Sep 23, 20240.27100.27400.27100.27400.274010,500
Sep 20, 20240.27000.27000.27000.27000.2700-
Sep 19, 20240.25500.25500.25500.25500.2550-
Sep 18, 20240.25500.25500.25500.25500.25504,000
Sep 17, 20240.25700.25700.25700.25700.2570-
Sep 16, 20240.23900.23900.23900.23900.2390-
Sep 13, 20240.24400.24400.24400.24400.2440-
Sep 12, 20240.23000.24000.23000.24000.240022,000
Sep 11, 20240.21800.21800.21800.21800.2180-
Sep 10, 20240.23600.23600.22100.22100.221010,000
Sep 9, 20240.23500.23500.23500.23500.2350-
Sep 6, 20240.24200.25100.24200.25100.2510400
Sep 5, 20240.24300.24300.24300.24300.2430-
Sep 4, 20240.25000.25000.25000.25000.2500-
Sep 3, 20240.26300.27800.26300.26600.266033,000
Sep 2, 20240.26000.26300.26000.26300.2630-
Aug 30, 20240.26700.26700.26400.26400.26402,000
Aug 29, 20240.26200.26200.26200.26200.2620-
Aug 28, 20240.26900.26900.26900.26900.2690-
Aug 27, 20240.26100.26100.26100.26100.2610-
Aug 26, 20240.26100.26100.26100.26100.2610-
Aug 23, 20240.25700.25700.25700.25700.2570-
Aug 22, 20240.25700.25700.25700.25700.2570-
Aug 21, 20240.25900.25900.25900.25900.2590-
Aug 20, 20240.26300.26300.26300.26300.2630-
Aug 19, 20240.27700.27700.27700.27700.2770-
Aug 16, 20240.26300.26300.26300.26300.2630-
Aug 15, 20240.24700.24700.24700.24700.2470-
Aug 14, 20240.23800.23800.23800.23800.2380-
Aug 13, 20240.23500.23500.23500.23500.2350-
Aug 12, 20240.23200.23200.23200.23200.2320-
Aug 9, 20240.23300.23300.23300.23300.2330-
Aug 8, 20240.25000.25000.23700.23700.237011,734
Aug 7, 20240.25000.25000.25000.25000.2500-
Aug 6, 20240.25200.26300.25200.26300.26305,000
Aug 5, 20240.25000.25000.24400.24600.246014,000
Aug 2, 20240.26600.26700.25900.25900.25904,753
Aug 1, 20240.27600.27600.27600.27600.2760-
Jul 31, 20240.26300.26300.26300.26300.2630-
Jul 30, 20240.26600.26600.26600.26600.2660-
Jul 29, 20240.27100.27100.27100.27100.2710-
Jul 26, 20240.27800.27800.27800.27800.27805,000
Jul 25, 20240.28300.28900.28300.28900.28902,000
Jul 24, 20240.28000.28000.28000.28000.2800-
Jul 23, 20240.28000.28000.27700.27700.277050,000
Jul 22, 20240.28000.28000.28000.28000.2800-
Jul 19, 20240.28000.28000.28000.28000.2800-
Jul 18, 20240.30600.30600.30600.30600.3060-
Jul 17, 20240.31400.31400.31400.31400.3140-
Jul 16, 20240.31400.31400.31400.31400.3140-
Jul 15, 20240.31100.31100.31100.31100.3110-
Jul 12, 20240.32300.32300.32300.32300.3230-
Jul 11, 20240.29200.30500.29200.29900.29906,200
Jul 10, 20240.28000.28900.28000.28900.28902,000
Jul 9, 20240.28700.30000.28700.30000.300010,000
Jul 8, 20240.29000.29000.29000.29000.2900-
Jul 5, 20240.28700.28700.28700.28700.2870-
Jul 4, 20240.28800.28800.28800.28800.2880-
Jul 3, 20240.27500.27500.27500.27500.2750-
Jul 2, 20240.29000.29000.29000.29000.29003,000
Jul 1, 20240.29000.29000.29000.29000.29002,500
Jun 28, 20240.28200.28200.28200.28200.2820-
Jun 27, 20240.28600.28600.28600.28600.2860-
Jun 26, 20240.28300.29900.28300.29900.29905,000
Jun 25, 20240.29600.29600.29600.29600.2960-
Jun 24, 20240.30100.30100.30100.30100.3010-
Jun 21, 20240.30200.30200.30200.30200.3020-
Jun 20, 20240.29600.29600.29600.29600.29603,000
Jun 19, 20240.29600.29600.29600.29600.2960-
Jun 18, 20240.29600.29600.29600.29600.29602,300
Jun 17, 20240.30000.30000.30000.30000.3000-
Jun 14, 20240.29900.29900.29000.29000.29003,500
Jun 13, 20240.33200.33200.33200.33200.3320-
Jun 12, 20240.34100.34100.34100.34100.3410-
Jun 11, 20240.35400.35400.35400.35400.3540-
Jun 10, 20240.34700.34700.34600.34600.34601,000
Jun 7, 20240.36500.36500.36500.36500.3650-
Jun 6, 20240.33800.33800.33800.33800.3380-
Jun 5, 20240.33600.33600.33600.33600.3360-
Jun 4, 20240.34900.36000.34600.36000.360012,730
Jun 3, 20240.36100.37200.36100.37200.37201,000
May 31, 20240.36700.36700.36700.36700.3670-
May 30, 20240.35500.35500.35500.35500.3550-
May 29, 20240.36100.36900.36000.36000.360028,500
May 28, 20240.36900.36900.36900.36900.3690-
May 27, 20240.37800.37800.37800.37800.3780-
May 24, 20240.35300.38800.35300.38800.38802,500
May 23, 20240.37500.37500.37500.37500.3750-
May 22, 20240.38700.38700.38700.38700.3870-
May 21, 20240.38800.40700.38800.40700.4070500
May 20, 20240.38200.40600.38200.40600.406010,020
May 17, 20240.35800.35800.35800.35800.3580-
May 16, 20240.37500.40300.37500.37500.375012,864
May 15, 20240.35800.39800.35800.39800.398022,700
May 14, 20240.33600.35600.33600.33600.33604,500
May 13, 20240.36400.38600.35500.35500.355062,670
May 10, 20240.36200.40200.36200.37600.376011,100
May 9, 20240.37100.39800.37100.39800.398035,500
May 8, 20240.34500.37900.34500.37000.370041,551
May 7, 20240.32300.33700.32300.33700.33708,000
May 6, 20240.33700.33700.33700.33700.3370-
May 3, 20240.30800.30800.30800.30800.3080-
May 2, 20240.30300.31500.30300.30500.30508,000

Related Tickers

KRM.AX Kingsrose Mining Limited
0.0330
0.00%
 
RMR.L Rome Resources Plc
0.2350
0.00%
 
JBY.AX James Bay Minerals Limited
0.5900
+3.51%
 
HEX.L Helix Exploration PLC
15.00
0.00%
 
SRL.V Salazar Resources Limited
0.1600
+3.23%
 
LUCMF Luca Mining Corp.
0.9882
+0.73%
 
IPX IperionX Limited
21.92
+6.98%
 
NCX.V NorthIsle Copper and Gold Inc.
0.7100
+1.43%
 
TLG.TO Troilus Gold Corp.
0.5900
+5.36%
 
TMQ Trilogy Metals Inc.
1.6600
+3.11%