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

Frankfurt - Delayed Quote EUR

Cerro de Pasco Resources Inc. (N8HP.F)

0.1800
-0.0190
(-9.55%)
As of May 2 at 8:00:16 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.18000.18000.18000.18000.18008,000
Apr 30, 20250.19000.19900.19000.19900.19908,000
Apr 29, 20250.19000.19000.19000.19000.1900-
Apr 28, 20250.18000.20000.18000.20000.20006,263
Apr 25, 20250.17200.17200.17200.17200.1720-
Apr 24, 20250.17300.17300.17300.17300.1730-
Apr 23, 20250.17000.18000.17000.18000.180064,570
Apr 22, 20250.17000.17000.17000.17000.1700-
Apr 17, 20250.17200.17200.17200.17200.1720-
Apr 16, 20250.16000.16000.16000.16000.1600-
Apr 15, 20250.16000.16000.16000.16000.1600-
Apr 14, 20250.16000.16000.16000.16000.1600-
Apr 11, 20250.16000.16000.16000.16000.1600-
Apr 10, 20250.16800.16800.16800.16800.1680-
Apr 9, 20250.16000.16100.16000.16100.16102,000
Apr 8, 20250.16400.16400.16400.16400.1640-
Apr 7, 20250.16200.16200.16200.16200.1620-
Apr 4, 20250.16400.16400.16400.16400.1640-
Apr 3, 20250.17900.18300.17800.17800.178091,550
Apr 2, 20250.18400.18400.18400.18400.1840-
Apr 1, 20250.18800.18800.18800.18800.1880-
Mar 31, 20250.19400.19400.19400.19400.1940-
Mar 28, 20250.19100.19100.19000.19000.19001,384
Mar 27, 20250.16700.16700.16700.16700.1670-
Mar 26, 20250.16500.17000.16500.17000.1700144,381
Mar 25, 20250.16900.16900.16900.16900.16901,436
Mar 24, 20250.16500.16500.16500.16500.1650-
Mar 21, 20250.16400.17000.16400.17000.170020,000
Mar 20, 20250.16700.17700.16700.17700.17701,485
Mar 19, 20250.16100.18100.16100.17700.177012,500
Mar 18, 20250.16600.17900.16600.17900.1790642
Mar 17, 20250.16500.16500.16500.16500.1650-
Mar 14, 20250.16600.16600.16600.16600.1660-
Mar 13, 20250.16200.18500.16200.18500.1850500
Mar 12, 20250.15900.15900.15900.15900.1590-
Mar 11, 20250.16500.16500.16500.16500.1650-
Mar 10, 20250.17200.17200.17200.17200.1720-
Mar 7, 20250.16600.18000.16600.18000.18005,000
Mar 6, 20250.17200.17200.16300.16300.163025,913
Mar 5, 20250.14500.14500.14500.14500.1450-
Mar 4, 20250.15600.16600.15600.16600.16604,000
Mar 3, 20250.16700.16700.16700.16700.1670-
Feb 28, 20250.16100.16100.16100.16100.1610-
Feb 27, 20250.16700.16700.16700.16700.1670-
Feb 26, 20250.16100.16100.16100.16100.1610-
Feb 25, 20250.16500.16500.16500.16500.1650-
Feb 24, 20250.16300.16600.16200.16600.166045,000
Feb 21, 20250.17900.17900.17900.17900.1790-
Feb 20, 20250.16600.17800.16600.17800.17805,650
Feb 19, 20250.17000.18100.17000.17700.177023,267
Feb 18, 20250.17600.17600.17600.17600.1760-
Feb 17, 20250.17600.17600.17600.17600.1760-
Feb 14, 20250.19600.19800.19600.19800.1980700
Feb 13, 20250.19600.19600.19600.19600.1960-
Feb 12, 20250.19600.19600.19600.19600.1960-
Feb 11, 20250.19700.20800.19700.20800.2080550
Feb 10, 20250.20400.21000.18900.18900.1890120,356
Feb 7, 20250.20200.20200.19000.19000.19006,450
Feb 6, 20250.20200.20200.20200.20200.2020-
Feb 5, 20250.20800.20800.20800.20800.2080-
Feb 4, 20250.19800.19800.19100.19100.191011,500
Feb 3, 20250.19100.19100.19100.19100.1910-
Jan 31, 20250.19000.19000.18600.18600.18605,000
Jan 30, 20250.18400.19900.18400.19700.197019,950
Jan 29, 20250.18700.18700.18700.18700.1870-
Jan 28, 20250.18000.18000.18000.18000.1800-
Jan 27, 20250.18700.19000.18600.19000.19008,700
Jan 24, 20250.18700.18700.18700.18700.1870-
Jan 23, 20250.19100.19100.19100.19100.1910-
Jan 22, 20250.18200.18200.18200.18200.1820-
Jan 21, 20250.18800.18800.18800.18800.1880950
Jan 20, 20250.18800.18800.18800.18800.1880-
Jan 17, 20250.18400.18800.18400.18800.188014,000
Jan 16, 20250.18400.18400.18400.18400.1840-
Jan 15, 20250.18400.18400.18400.18400.18405,000
Jan 14, 20250.18400.18700.18400.18700.18701,500
Jan 13, 20250.18400.18400.18400.18400.1840-
Jan 10, 20250.18600.19800.18400.18400.18403,822
Jan 9, 20250.19300.20400.19300.20400.2040750
Jan 8, 20250.21000.21000.21000.21000.2100-
Jan 7, 20250.19900.20400.19900.20400.204040,000
Jan 6, 20250.20800.21600.19800.19800.198041,000
Jan 3, 20250.21000.21600.21000.21200.212014,000
Jan 2, 20250.19000.19900.19000.19900.199010,000
Dec 30, 20240.17600.17600.17600.17600.1760-
Dec 27, 20240.16000.18200.16000.18200.182015,612
Dec 23, 20240.19900.19900.19900.19900.1990-
Dec 20, 20240.19400.19400.19400.19400.1940-
Dec 19, 20240.20200.20200.18300.18300.183010,000
Dec 18, 20240.22400.22400.22400.22400.2240-
Dec 17, 20240.21200.21200.21200.21200.2120-
Dec 16, 20240.20800.22000.20800.22000.220080,000
Dec 13, 20240.22000.22000.22000.22000.2200-
Dec 12, 20240.22400.22400.22400.22400.2240-
Dec 11, 20240.20800.23000.20800.23000.23005,600
Dec 10, 20240.22000.22000.22000.22000.2200-
Dec 9, 20240.21000.21000.21000.21000.2100-
Dec 6, 20240.21000.21000.21000.21000.2100500
Dec 5, 20240.21000.21800.21000.21800.218015,000
Dec 4, 20240.21200.22600.20400.22200.222012,300
Dec 3, 20240.23400.23800.23400.23800.238015,000
Dec 2, 20240.21000.21000.21000.21000.2100-
Nov 29, 20240.20000.20000.19800.20000.20005,900
Nov 28, 20240.20200.20200.20200.20200.2020-
Nov 27, 20240.20000.20000.20000.20000.2000-
Nov 26, 20240.20000.20000.20000.20000.2000-
Nov 25, 20240.19800.21200.19800.21000.21001,000
Nov 22, 20240.19700.19700.19700.19700.1970-
Nov 21, 20240.20600.20600.20600.20600.2060-
Nov 20, 20240.19300.22000.19300.22000.220021,130
Nov 19, 20240.18800.20400.18800.20400.204010,000
Nov 18, 20240.18500.18500.18500.18500.1850-
Nov 15, 20240.17800.20400.17800.20400.2040500
Nov 14, 20240.18700.20600.18700.20600.206030,500
Nov 13, 20240.18600.20000.18600.20000.20005,837
Nov 12, 20240.19600.20800.19600.20800.2080500
Nov 11, 20240.20200.20400.20200.20400.20405,100
Nov 8, 20240.19700.19700.18800.18800.188035,000
Nov 7, 20240.18800.20600.18800.20600.20608,500
Nov 6, 20240.18600.21200.18600.21200.21203,000
Nov 5, 20240.20600.20600.20600.20600.2060-
Nov 4, 20240.21600.23800.21600.23400.23406,000
Nov 1, 20240.21600.24000.21600.24000.240090,000
Oct 31, 20240.21000.21000.21000.21000.21009,909
Oct 30, 20240.21400.21400.21400.21400.2140-
Oct 29, 20240.21400.22200.21000.22200.222041,377
Oct 28, 20240.24200.26000.24200.24200.242017,400
Oct 25, 20240.22200.23800.22000.22000.220045,537
Oct 24, 20240.17200.22000.17200.22000.220023,000
Oct 23, 20240.18800.21000.18400.18400.184037,215
Oct 22, 20240.16800.17800.16400.16400.16409,920
Oct 21, 20240.13100.15100.13100.14400.144062,020
Oct 18, 20240.12000.13000.12000.13000.13001,310
Oct 17, 20240.12000.12000.12000.12000.1200-
Oct 16, 20240.11100.12100.11100.12100.12102,000
Oct 15, 20240.12500.12500.12500.12500.125020,000
Oct 14, 20240.11000.11000.11000.11000.1100-
Oct 11, 20240.11000.12200.11000.12200.122028,000
Oct 10, 20240.11000.11000.11000.11000.1100-
Oct 9, 20240.11000.12300.11000.12300.123055,000
Oct 8, 20240.10700.10700.10700.10700.1070-
Oct 7, 20240.10500.12400.10500.11900.119014,000
Oct 4, 20240.10100.10100.10100.10100.1010-
Oct 3, 20240.09300.09300.09300.09300.0930-
Oct 2, 20240.09050.09050.09050.09050.0905-
Oct 1, 20240.09650.11600.09650.11600.116015,000
Sep 30, 20240.11900.11900.11600.11600.116011,798
Sep 27, 20240.09300.09350.09300.09350.093523,280
Sep 26, 20240.09650.09650.09650.09650.0965-
Sep 25, 20240.10000.10000.10000.10000.1000-
Sep 24, 20240.09350.09350.09350.09350.0935-
Sep 23, 20240.09250.09250.09250.09250.0925-
Sep 20, 20240.09250.09250.09250.09250.0925-
Sep 19, 20240.08500.08500.08500.08500.0850-
Sep 18, 20240.08950.08950.08950.08950.0895-
Sep 17, 20240.09250.09250.09250.09250.0925-
Sep 16, 20240.07000.07000.07000.07000.0700-
Sep 13, 20240.07000.07000.07000.07000.0700-
Sep 12, 20240.07050.07050.07050.07050.0705-
Sep 11, 20240.07000.09100.07000.09100.09106,000
Sep 10, 20240.07350.09000.07350.09000.09008,000
Sep 9, 20240.07350.07350.07350.07350.0735-
Sep 6, 20240.07350.07350.07350.07350.0735-
Sep 5, 20240.06350.06350.06350.06350.0635-
Sep 4, 20240.07400.07400.07400.07400.0740-
Sep 3, 20240.07050.07050.07050.07050.0705-
Sep 2, 20240.08950.08950.08950.08950.0895-
Aug 30, 20240.07100.08950.07100.08950.08954,420
Aug 29, 20240.07350.07350.07350.07350.0735-
Aug 28, 20240.07350.09250.07350.09250.09253,210
Aug 27, 20240.07350.09350.07350.09350.093510,650
Aug 26, 20240.08100.08100.08100.08100.0810-
Aug 23, 20240.08100.08100.08100.08100.0810-
Aug 22, 20240.08100.08100.08100.08100.0810-
Aug 21, 20240.08100.08100.08100.08100.0810-
Aug 20, 20240.08000.08000.08000.08000.0800-
Aug 19, 20240.07100.09000.07100.08500.085031,545
Aug 16, 20240.07100.07100.07100.07100.0710-
Aug 15, 20240.07100.07100.07100.07100.0710-
Aug 14, 20240.07100.09000.07100.09000.09003,000
Aug 13, 20240.07100.07100.07100.07100.0710-
Aug 12, 20240.07100.07100.07100.07100.0710-
Aug 9, 20240.07100.07100.07100.07100.0710-
Aug 8, 20240.07100.07100.07100.07100.0710-
Aug 7, 20240.07100.07100.07100.07100.0710-
Aug 6, 20240.07200.07200.07200.07200.0720-
Aug 5, 20240.07150.07150.07150.07150.0715-
Aug 2, 20240.08350.08350.08350.08350.0835-
Aug 1, 20240.08050.08050.08050.08050.0805-
Jul 31, 20240.08050.08050.08050.08050.0805-
Jul 30, 20240.08700.08700.08700.08700.0870-
Jul 29, 20240.08650.08650.08650.08650.0865-
Jul 26, 20240.09000.09000.09000.09000.0900-
Jul 25, 20240.08350.08350.08350.08350.0835-
Jul 24, 20240.08700.08700.08700.08700.0870-
Jul 23, 20240.09050.09050.09050.09050.0905-
Jul 22, 20240.09050.09050.09050.09050.0905-
Jul 19, 20240.09050.10700.09050.10700.1070800
Jul 18, 20240.08050.08050.08050.08050.0805-
Jul 17, 20240.10100.10100.10100.10100.1010-
Jul 16, 20240.08050.08050.08050.08050.0805-
Jul 15, 20240.08450.08450.08450.08450.0845-
Jul 12, 20240.08150.08150.08150.08150.0815-
Jul 11, 20240.08500.08500.08500.08500.0850-
Jul 10, 20240.08500.10000.08500.10000.100030,000
Jul 9, 20240.07150.10500.07150.10500.10505,000
Jul 8, 20240.06800.06800.06800.06800.0680-
Jul 5, 20240.07200.07200.07200.07200.0720-
Jul 4, 20240.06850.06850.06850.06850.0685-
Jul 3, 20240.06850.06850.06850.06850.0685-
Jul 2, 20240.07150.07500.07150.07500.075033,250
Jul 1, 20240.07200.07200.07200.07200.0720-
Jun 28, 20240.06500.06500.06500.06500.0650-
Jun 27, 20240.07200.07200.07200.07200.0720-
Jun 26, 20240.06900.06900.06900.06900.0690-
Jun 25, 20240.07200.07200.07200.07200.0720-
Jun 24, 20240.06900.06900.06900.06900.0690-
Jun 21, 20240.06550.07500.06550.07500.075017,250
Jun 20, 20240.05800.05800.05800.05800.0580-
Jun 19, 20240.06850.06850.06850.06850.0685-
Jun 18, 20240.07500.07500.07500.07500.075020,000
Jun 17, 20240.08550.08550.08550.08550.0855-
Jun 14, 20240.07850.07850.07850.07850.0785-
Jun 13, 20240.07450.07450.07450.07450.0745-
Jun 12, 20240.07300.08900.07300.08900.089035,498
Jun 11, 20240.07800.07800.07800.07800.0780-
Jun 10, 20240.09500.10400.09500.10400.104012,800
Jun 7, 20240.10100.11700.10100.11700.11701,500
Jun 6, 20240.09100.11000.09100.11000.110027,027
Jun 5, 20240.09100.09100.09100.09100.0910-
Jun 4, 20240.09450.11700.09450.11700.11701,100
Jun 3, 20240.11800.12000.11600.12000.120049,060
May 31, 20240.09150.10000.09150.10000.100044,889
May 30, 20240.10500.10500.10000.10000.100011,111
May 29, 20240.10200.10200.10200.10200.1020-
May 28, 20240.10200.10200.10200.10200.1020-
May 27, 20240.10200.10200.10200.10200.1020-
May 24, 20240.10200.10200.10200.10200.1020-
May 23, 20240.10200.10200.10200.10200.1020-
May 22, 20240.10500.10500.10500.10500.1050-
May 21, 20240.10000.11800.10000.11800.118010,000
May 20, 20240.10000.10000.10000.10000.1000-
May 17, 20240.09500.09500.09500.09500.0950-
May 16, 20240.09500.11400.09500.11400.114018,422
May 15, 20240.09150.09150.09150.09150.0915-
May 14, 20240.08150.08150.08150.08150.08155,500
May 13, 20240.06150.06150.06150.06150.0615-
May 10, 20240.06150.06150.06150.06150.0615-
May 9, 20240.06150.06150.06150.06150.0615-
May 8, 20240.05800.05800.05800.05800.0580-
May 7, 20240.05800.05800.05800.05800.0580-
May 6, 20240.05500.05500.05500.05500.0550-

Related Tickers

J0G.SG Stillwater Critical Minerals Corp
0.1180
0.00%
 
MGMNF Magna Mining Inc.
1.0300
+0.98%
 
SVMLF Sovereign Metals Limited
0.4480
0.00%
 
CTTZF Centaurus Metals Limited
0.2364
+0.57%
 
CTM.AX Centaurus Metals Limited
0.3450
-4.17%
 
LZM Lifezone Metals Limited
3.6700
+4.26%
 
MEI.AX Meteoric Resources NL
0.0950
+2.15%
 
LUCA.V Luca Mining Corp.
1.3600
-0.73%
 
TECK Teck Resources Limited
35.47
+3.71%