Berlin - Delayed Quote EUR

Blackbird Critical Metals Corp (N790.BE)

Compare
0.0150
0.0000
(0.00%)
At close: December 18 at 7:31:09 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.1010 0.1010 0.1010 0.1010 0.1010 -
Jan 9, 2025 0.1230 0.1230 0.1230 0.1230 0.1230 -
Jan 8, 2025 0.1445 0.1445 0.1445 0.1445 0.1445 -
Jan 7, 2025 0.1415 0.1415 0.1415 0.1415 0.1415 -
Jan 6, 2025 0.1450 0.1450 0.1450 0.1450 0.1450 -
Jan 3, 2025 0.1485 0.1485 0.1350 0.1350 0.1350 300
Jan 2, 2025 0.1533 0.1533 0.1533 0.1533 0.1533 -
Dec 30, 2024 0.1535 0.1535 0.1535 0.1535 0.1535 -
Dec 27, 2024 0.1540 0.1540 0.1540 0.1540 0.1540 -
Dec 23, 2024 0.1500 0.1500 0.1500 0.1500 0.1500 -
Dec 20, 2024 1:10 Stock Splits
Dec 20, 2024 0.1500 0.1500 0.1500 0.1500 0.1500 -
Dec 19, 2024 0.1500 0.1500 0.1500 0.1500 0.1500 -
Dec 18, 2024 0.1450 0.1500 0.1450 0.1500 0.1500 -
Dec 17, 2024 0.1500 0.1500 0.1050 0.1500 0.1500 300
Dec 16, 2024 0.1500 0.1500 0.1150 0.1150 0.1150 -
Dec 13, 2024 0.1500 0.1500 0.1500 0.1500 0.1500 -
Dec 12, 2024 0.1500 0.1500 0.1500 0.1500 0.1500 -
Dec 11, 2024 0.1500 0.1500 0.1500 0.1500 0.1500 -
Dec 10, 2024 0.1500 0.1500 0.1500 0.1500 0.1500 -
Dec 9, 2024 0.1650 0.1650 0.1500 0.1500 0.1500 -
Dec 6, 2024 0.1500 0.1500 0.1500 0.1500 0.1500 -
Dec 5, 2024 0.1500 0.1500 0.1500 0.1500 0.1500 -
Dec 4, 2024 0.1500 0.1500 0.1500 0.1500 0.1500 -
Dec 3, 2024 0.1500 0.1500 0.1500 0.1500 0.1500 -
Dec 2, 2024 0.1550 0.1550 0.1500 0.1500 0.1500 -
Nov 29, 2024 0.1500 0.1500 0.1500 0.1500 0.1500 -
Nov 28, 2024 0.1150 0.1500 0.1150 0.1500 0.1500 -
Nov 27, 2024 0.1850 0.1850 0.1150 0.1150 0.1150 -
Nov 26, 2024 0.1500 0.1850 0.1500 0.1850 0.1850 -
Nov 25, 2024 0.1500 0.1500 0.1500 0.1500 0.1500 -
Nov 22, 2024 0.1550 0.1550 0.1550 0.1550 0.1550 -
Nov 21, 2024 0.1850 0.1850 0.1500 0.1550 0.1550 -
Nov 20, 2024 0.1850 0.1850 0.1850 0.1850 0.1850 -
Nov 19, 2024 0.1700 0.1850 0.1700 0.1850 0.1850 -
Nov 18, 2024 0.1800 0.1850 0.1800 0.1850 0.1850 -
Nov 15, 2024 0.1850 0.1850 0.1850 0.1850 0.1850 -
Nov 14, 2024 0.1850 0.1900 0.1850 0.1850 0.1850 -
Nov 13, 2024 0.1800 0.1850 0.1800 0.1850 0.1850 -
Nov 12, 2024 0.1850 0.1850 0.1850 0.1850 0.1850 -
Nov 11, 2024 0.1850 0.1850 0.1850 0.1850 0.1850 -
Nov 8, 2024 0.1500 0.1850 0.1500 0.1850 0.1850 -
Nov 7, 2024 0.1500 0.1650 0.1500 0.1500 0.1500 -
Nov 6, 2024 0.1500 0.1650 0.1500 0.1500 0.1500 -
Nov 5, 2024 0.1450 0.1450 0.1450 0.1450 0.1450 -
Nov 4, 2024 0.1450 0.1450 0.1450 0.1450 0.1450 -
Nov 1, 2024 0.1450 0.1500 0.1450 0.1450 0.1450 -
Oct 31, 2024 0.1450 0.1500 0.1450 0.1450 0.1450 -
Oct 30, 2024 0.1450 0.1500 0.1450 0.1450 0.1450 -
Oct 29, 2024 0.1500 0.1500 0.1500 0.1500 0.1500 -
Oct 28, 2024 0.1500 0.1500 0.1450 0.1500 0.1500 -
Oct 25, 2024 0.1500 0.1650 0.1500 0.1500 0.1500 -
Oct 24, 2024 0.1850 0.1850 0.1500 0.1500 0.1500 -
Oct 23, 2024 0.1850 0.1850 0.1850 0.1850 0.1850 -
Oct 22, 2024 0.2000 0.2200 0.2000 0.2000 0.2000 -
Oct 21, 2024 0.2000 0.2000 0.1800 0.2000 0.2000 -
Oct 18, 2024 0.1700 0.2150 0.1500 0.2150 0.2150 -
Oct 17, 2024 0.2050 0.2150 0.1700 0.1700 0.1700 -
Oct 16, 2024 0.2150 0.2150 0.2150 0.2150 0.2150 -
Oct 15, 2024 0.1500 0.2150 0.1450 0.2150 0.2150 -
Oct 14, 2024 0.2000 0.2000 0.1500 0.1500 0.1500 -
Oct 11, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 -
Oct 10, 2024 0.2150 0.2300 0.1800 0.1800 0.1800 -
Oct 9, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Oct 8, 2024 0.2000 0.2500 0.2000 0.2500 0.2500 -
Oct 7, 2024 0.2050 0.2050 0.1450 0.2000 0.2000 -
Oct 4, 2024 0.2300 0.2350 0.2300 0.2350 0.2350 -
Oct 3, 2024 0.2150 0.2350 0.2150 0.2350 0.2350 -
Oct 2, 2024 0.2150 0.2150 0.2150 0.2150 0.2150 -
Oct 1, 2024 0.2300 0.2350 0.2150 0.2150 0.2150 -
Sep 30, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 -
Sep 27, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 -
Sep 26, 2024 0.2350 0.2350 0.2300 0.2300 0.2300 -
Sep 25, 2024 0.2300 0.2350 0.2300 0.2350 0.2350 -
Sep 24, 2024 0.2450 0.2500 0.2150 0.2300 0.2300 -
Sep 23, 2024 0.2150 0.2500 0.2150 0.2500 0.2500 -
Sep 20, 2024 0.2150 0.2450 0.2150 0.2150 0.2150 -
Sep 19, 2024 0.2450 0.2450 0.2150 0.2150 0.2150 -
Sep 18, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 -
Sep 17, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 -
Sep 16, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 -
Sep 13, 2024 0.2300 0.2300 0.1800 0.2300 0.2300 -
Sep 12, 2024 0.2850 0.2850 0.2300 0.2300 0.2300 -
Sep 11, 2024 0.3000 0.3000 0.2650 0.2850 0.2850 -
Sep 10, 2024 0.2950 0.3000 0.2950 0.3000 0.3000 -
Sep 9, 2024 0.3200 0.3200 0.3000 0.3000 0.3000 -
Sep 6, 2024 0.3650 0.3650 0.3150 0.3150 0.3150 -
Sep 5, 2024 0.3500 0.4350 0.3450 0.3650 0.3650 -
Sep 4, 2024 0.3700 0.3850 0.3150 0.3850 0.3850 -
Sep 3, 2024 0.3050 0.4050 0.3050 0.3700 0.3700 -
Sep 2, 2024 0.3350 0.3350 0.3050 0.3050 0.3050 -
Aug 30, 2024 0.3150 0.3350 0.3150 0.3350 0.3350 -
Aug 29, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Aug 28, 2024 0.3000 0.3200 0.3000 0.3200 0.3200 -
Aug 27, 2024 0.2300 0.3200 0.2300 0.3200 0.3200 -
Aug 26, 2024 0.2550 0.2550 0.1500 0.1500 0.1500 520
Aug 23, 2024 0.2450 0.3150 0.2450 0.3150 0.3150 -
Aug 22, 2024 0.2350 0.2450 0.2300 0.2450 0.2450 -
Aug 21, 2024 0.3000 0.3500 0.2300 0.2300 0.2300 -
Aug 20, 2024 0.3150 0.3500 0.3000 0.3000 0.3000 -
Aug 19, 2024 0.2650 0.3500 0.2500 0.2500 0.2500 -
Aug 16, 2024 0.2150 0.2650 0.2150 0.2650 0.2650 -
Aug 15, 2024 0.3000 0.3000 0.2500 0.2500 0.2500 -
Aug 14, 2024 0.3000 0.3000 0.2950 0.3000 0.3000 -
Aug 13, 2024 0.2950 0.3000 0.2950 0.3000 0.3000 -
Aug 12, 2024 0.2950 0.3000 0.2950 0.3000 0.3000 -
Aug 9, 2024 0.3000 0.3000 0.2500 0.2850 0.2850 -
Aug 8, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Aug 7, 2024 0.3800 0.3850 0.3000 0.3000 0.3000 -
Aug 6, 2024 0.2950 0.3800 0.2950 0.3800 0.3800 -
Aug 5, 2024 0.3250 0.3250 0.2950 0.2950 0.2950 -
Aug 2, 2024 0.4000 0.4350 0.3250 0.3250 0.3250 -
Aug 1, 2024 0.4000 0.4200 0.4000 0.4000 0.4000 -
Jul 31, 2024 0.3450 0.4150 0.3450 0.4000 0.4000 -
Jul 30, 2024 0.3650 0.4150 0.3500 0.3500 0.3500 -
Jul 29, 2024 0.4000 0.4150 0.3650 0.3650 0.3650 -
Jul 26, 2024 0.4150 0.4150 0.4000 0.4000 0.4000 -
Jul 25, 2024 0.4850 0.5000 0.4850 0.5000 0.5000 -
Jul 24, 2024 0.3900 0.4850 0.3900 0.4850 0.4850 -
Jul 23, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 500
Jul 22, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jul 19, 2024 0.4550 0.5200 0.4500 0.5200 0.5200 -
Jul 18, 2024 0.4750 0.5050 0.4500 0.4500 0.4500 -
Jul 17, 2024 0.5000 0.5050 0.5000 0.5050 0.5050 -
Jul 16, 2024 0.4700 0.5050 0.4700 0.5050 0.5050 -
Jul 15, 2024 0.4750 0.4900 0.4500 0.4700 0.4700 -
Jul 12, 2024 0.4950 0.4950 0.4750 0.4750 0.4750 -
Jul 11, 2024 0.4350 0.4900 0.4350 0.4900 0.4900 -
Jul 10, 2024 0.4050 0.4400 0.4050 0.4400 0.4400 -
Jul 9, 2024 0.4100 0.4200 0.4050 0.4050 0.4050 -
Jul 8, 2024 0.3550 0.4050 0.3550 0.4050 0.4050 -
Jul 5, 2024 0.3550 0.3550 0.3550 0.3550 0.3550 -
Jul 4, 2024 0.3400 0.3550 0.3400 0.3550 0.3550 -
Jul 3, 2024 0.3150 0.3550 0.3050 0.3200 0.3200 -
Jul 2, 2024 0.3000 0.3500 0.2750 0.3150 0.3150 -
Jul 1, 2024 0.4000 0.4000 0.3000 0.3350 0.3350 -
Jun 28, 2024 0.4900 0.4950 0.4600 0.4600 0.4600 -
Jun 27, 2024 0.4750 0.4950 0.4750 0.4950 0.4950 -
Jun 26, 2024 0.5300 0.5300 0.4550 0.4800 0.4800 -
Jun 25, 2024 0.5500 0.5500 0.5300 0.5300 0.5300 -
Jun 24, 2024 0.5500 0.5500 0.4950 0.5450 0.5450 -
Jun 21, 2024 0.5200 0.5600 0.5200 0.5450 0.5450 -
Jun 20, 2024 0.5600 0.5600 0.5200 0.5200 0.5200 -
Jun 19, 2024 0.5550 0.5600 0.5550 0.5600 0.5600 -
Jun 18, 2024 0.5950 0.5950 0.5600 0.5600 0.5600 -
Jun 17, 2024 0.5750 0.5950 0.5750 0.5950 0.5950 -
Jun 14, 2024 0.5600 0.5950 0.5600 0.5600 0.5600 -
Jun 13, 2024 0.5700 0.5750 0.5550 0.5600 0.5600 -
Jun 12, 2024 0.5950 0.5950 0.5700 0.5750 0.5750 -
Jun 11, 2024 0.6200 0.6250 0.5050 0.5900 0.5900 -
Jun 10, 2024 0.6250 0.6400 0.6250 0.6250 0.6250 -
Jun 7, 2024 0.7050 0.7100 0.5700 0.5700 0.5700 -
Jun 6, 2024 0.4550 0.7050 0.4550 0.7050 0.7050 -
Jun 5, 2024 0.6550 0.6850 0.6550 0.6700 0.6700 -
Jun 4, 2024 0.6550 0.6700 0.6550 0.6550 0.6550 -
Jun 3, 2024 0.7250 0.7300 0.6750 0.6750 0.6750 -
May 31, 2024 0.6600 0.7250 0.6550 0.7250 0.7250 -
May 30, 2024 0.6100 0.6550 0.5900 0.6550 0.6550 -
May 29, 2024 0.6250 0.6250 0.5900 0.5900 0.5900 -
May 28, 2024 0.6050 0.6600 0.6050 0.6250 0.6250 -
May 27, 2024 0.5850 0.6100 0.5850 0.6100 0.6100 -
May 24, 2024 0.6250 0.6350 0.5850 0.5900 0.5900 -
May 23, 2024 0.6550 0.6550 0.6100 0.6200 0.6200 -
May 22, 2024 0.7050 0.7100 0.6550 0.6550 0.6550 -
May 21, 2024 0.7250 0.7750 0.7250 0.7250 0.7250 -
May 20, 2024 0.7250 0.7300 0.7250 0.7250 0.7250 -
May 17, 2024 0.6600 0.7100 0.6100 0.7100 0.7100 -
May 16, 2024 0.7900 0.7900 0.6750 0.6750 0.6750 -
May 15, 2024 0.8700 0.8700 0.7950 0.7950 0.7950 -
May 14, 2024 0.9000 0.9350 0.8650 0.8650 0.8650 -
May 13, 2024 1.0300 1.0300 0.9000 0.9150 0.9150 -
May 10, 2024 1.0600 1.1400 1.0300 1.0300 1.0300 -
May 9, 2024 1.0900 1.0900 1.0600 1.0600 1.0600 -
May 8, 2024 0.9750 0.9950 0.9750 0.9800 0.9800 -
May 7, 2024 0.9950 1.0000 0.9650 0.9950 0.9950 -
May 6, 2024 1.0600 1.0600 1.0000 1.0000 1.0000 -
May 3, 2024 1.0300 1.1000 0.9800 1.0600 1.0600 -
May 2, 2024 1.0300 1.0700 1.0300 1.0700 1.0700 -
Apr 30, 2024 1.0000 1.0300 1.0000 1.0000 1.0000 -
Apr 29, 2024 1.1600 1.1900 0.9900 0.9900 0.9900 -
Apr 26, 2024 0.9050 1.0400 0.8350 1.0400 1.0400 -
Apr 25, 2024 0.9050 0.9050 0.8700 0.8900 0.8900 -
Apr 24, 2024 0.8000 0.9050 0.7850 0.9050 0.9050 -
Apr 23, 2024 0.8750 0.8750 0.7350 0.7350 0.7350 -
Apr 22, 2024 0.7350 0.8050 0.7350 0.7700 0.7700 -
Apr 19, 2024 0.7650 0.8200 0.7150 0.7350 0.7350 -
Apr 18, 2024 0.8000 0.8200 0.7150 0.7400 0.7400 -
Apr 17, 2024 0.8500 0.8850 0.8200 0.8200 0.8200 -
Apr 16, 2024 0.9050 0.9050 0.8650 0.8650 0.8650 -
Apr 15, 2024 0.9400 0.9450 0.8550 0.8900 0.8900 -
Apr 12, 2024 0.9350 0.9400 0.9050 0.9050 0.9050 -
Apr 11, 2024 0.9030 0.9370 0.9030 0.9370 0.9370 -
Apr 10, 2024 0.9670 1.0040 0.9030 0.9030 0.9030 -
Apr 9, 2024 0.9330 0.9660 0.9330 0.9660 0.9660 -
Apr 8, 2024 0.9340 0.9680 0.9340 0.9340 0.9340 -
Apr 5, 2024 1.0200 1.0200 0.9340 0.9340 0.9340 -
Apr 4, 2024 1.0060 1.0400 1.0040 1.0380 1.0380 -
Apr 3, 2024 1.0080 1.0400 0.9590 1.0400 1.0400 -
Apr 2, 2024 0.9770 1.0100 0.9270 1.0080 1.0080 -
Mar 28, 2024 0.9850 1.0060 0.9730 0.9750 0.9750 -
Mar 27, 2024 0.9680 1.0040 0.9680 0.9860 0.9860 -
Mar 26, 2024 0.9840 0.9860 0.9690 0.9690 0.9690 -
Mar 25, 2024 0.9860 1.0540 0.9250 0.9860 0.9860 -
Mar 22, 2024 0.9360 0.9860 0.9340 0.9860 0.9860 -
Mar 21, 2024 0.9350 0.9360 0.7500 0.9360 0.9360 -
Mar 20, 2024 1.0000 1.0000 0.9340 0.9340 0.9340 -
Mar 19, 2024 1.0180 1.0200 0.9660 1.0000 1.0000 -
Mar 18, 2024 0.9670 1.0200 0.9520 1.0200 1.0200 -
Mar 15, 2024 0.9850 0.9860 0.9000 0.9670 0.9670 150
Mar 14, 2024 1.0000 1.0020 0.9680 0.9850 0.9850 -
Mar 13, 2024 1.0320 1.0340 1.0000 1.0000 1.0000 -
Mar 12, 2024 1.0340 1.0340 1.0340 1.0340 1.0340 -
Mar 11, 2024 1.0180 1.0340 0.9870 1.0340 1.0340 -
Mar 8, 2024 1.0360 1.0380 1.0160 1.0160 1.0160 -
Mar 7, 2024 1.0340 1.0380 1.0180 1.0340 1.0340 -
Mar 6, 2024 1.0340 1.0520 1.0180 1.0180 1.0180 -
Mar 5, 2024 1.0700 1.0700 1.0340 1.0340 1.0340 -
Mar 4, 2024 1.0720 1.0720 1.0720 1.0720 1.0720 -
Mar 1, 2024 1.0580 1.0580 1.0580 1.0580 1.0580 -
Feb 29, 2024 1.0540 1.0540 1.0540 1.0540 1.0540 -
Feb 28, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Feb 27, 2024 0.9850 1.1200 0.9800 1.1200 1.1200 -
Feb 26, 2024 1.0500 1.2300 0.9850 0.9850 0.9850 -
Feb 23, 2024 0.9700 1.0600 0.9050 1.0600 1.0600 -
Feb 22, 2024 0.9450 0.9750 0.9050 0.9750 0.9750 -
Feb 21, 2024 0.7700 0.9900 0.7400 0.9250 0.9250 -
Feb 20, 2024 0.8000 0.8200 0.7700 0.7700 0.7700 -
Feb 19, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Feb 16, 2024 0.8800 0.9200 0.7700 0.8450 0.8450 500
Feb 15, 2024 0.7650 0.8950 0.7600 0.8800 0.8800 -
Feb 14, 2024 0.7950 0.8950 0.7000 0.7600 0.7600 -
Feb 13, 2024 0.9050 0.9050 0.7900 0.7900 0.7900 -
Feb 12, 2024 0.8600 0.9000 0.8600 0.9000 0.9000 -
Feb 9, 2024 0.8250 0.9350 0.8250 0.8600 0.8600 -
Feb 8, 2024 0.7950 0.8300 0.7900 0.8250 0.8250 -
Feb 7, 2024 0.7400 0.7950 0.7400 0.7900 0.7900 -
Feb 6, 2024 0.7400 0.8650 0.7400 0.7400 0.7400 -
Feb 5, 2024 0.9000 0.9000 0.7400 0.7400 0.7400 -
Feb 2, 2024 0.8600 0.9300 0.8550 0.8950 0.8950 -
Feb 1, 2024 0.9150 0.9800 0.8600 0.8600 0.8600 -
Jan 31, 2024 0.8650 0.9300 0.7900 0.9100 0.9100 -
Jan 30, 2024 0.7800 0.8600 0.7400 0.8600 0.8600 -
Jan 29, 2024 0.7050 0.7900 0.6700 0.6700 0.6700 -
Jan 26, 2024 0.8250 0.8750 0.8200 0.8400 0.8400 -
Jan 25, 2024 0.8850 0.8850 0.8050 0.8050 0.8050 -
Jan 24, 2024 0.8900 0.9350 0.8500 0.8850 0.8850 -
Jan 23, 2024 0.8850 0.8950 0.8600 0.8950 0.8950 -
Jan 22, 2024 0.8500 0.8900 0.8500 0.8850 0.8850 -
Jan 19, 2024 0.8300 0.8850 0.7400 0.8550 0.8550 350
Jan 18, 2024 0.9950 1.0300 0.8350 0.8350 0.8350 -
Jan 17, 2024 0.9650 1.0300 0.9600 1.0300 1.0300 -
Jan 16, 2024 0.9700 0.9700 0.9200 0.9650 0.9650 -
Jan 15, 2024 1.0000 1.0000 0.9700 0.9700 0.9700 -
Jan 12, 2024 1.0400 1.0900 1.0000 1.0000 1.0000 -
Jan 11, 2024 1.2600 1.2600 1.0500 1.0500 1.0500 -
Jan 10, 2024 1.5200 1.5200 1.1400 1.2700 1.2700 -