Frankfurt - Delayed Quote EUR
Star Copper Corp. R (PP0.F)
0.3790
-0.0210
(-5.25%)
At close: May 22 at 8:00:36 AM GMT+2
Currency in EUR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 11, 2025 | 0.6000 | 0.6260 | 0.6000 | 0.6200 | 0.6200 | 3,400 |
Jun 10, 2025 | 0.6000 | 0.6360 | 0.6000 | 0.6300 | 0.6300 | 5,200 |
Jun 9, 2025 | 0.6500 | 0.6500 | 0.6200 | 0.6460 | 0.6460 | 39,200 |
Jun 6, 2025 | 0.5920 | 0.6120 | 0.5240 | 0.6120 | 0.6120 | 17,130 |
Jun 5, 2025 | 0.5140 | 0.6060 | 0.5140 | 0.5920 | 0.5920 | 30,449 |
Jun 4, 2025 | 0.5960 | 0.6100 | 0.5680 | 0.5680 | 0.5680 | 25,579 |
Jun 3, 2025 | 0.5380 | 0.6080 | 0.5380 | 0.5900 | 0.5900 | 35,005 |
Jun 2, 2025 | 0.5800 | 0.5960 | 0.5800 | 0.5900 | 0.5900 | 51,236 |
May 30, 2025 | 0.4900 | 0.5680 | 0.4900 | 0.5680 | 0.5680 | 4,380 |
May 29, 2025 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | - |
May 28, 2025 | 0.4440 | 0.5140 | 0.4440 | 0.5140 | 0.5140 | 11,500 |
May 27, 2025 | 0.4400 | 0.5100 | 0.4400 | 0.5080 | 0.5080 | 32,300 |
May 26, 2025 | 0.4830 | 0.5100 | 0.4120 | 0.4800 | 0.4800 | 9,500 |
May 23, 2025 | 0.3740 | 0.4590 | 0.3740 | 0.4210 | 0.4210 | 15,000 |
May 22, 2025 | 0.3790 | 0.3790 | 0.3790 | 0.3790 | 0.3790 | - |
May 21, 2025 | 0.3720 | 0.4420 | 0.3720 | 0.4000 | 0.4000 | 1,131 |
May 20, 2025 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | - |
May 19, 2025 | 0.3490 | 0.4180 | 0.3490 | 0.4180 | 0.4180 | 2,400 |
May 16, 2025 | 0.3300 | 0.3990 | 0.3300 | 0.3500 | 0.3500 | 5,004 |
May 15, 2025 | 0.2847 | 0.2847 | 0.2847 | 0.2847 | 0.2847 | - |
May 14, 2025 | 0.2716 | 0.2716 | 0.2716 | 0.2716 | 0.2716 | - |
May 13, 2025 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | - |
May 9, 2025 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
May 8, 2025 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | - |
May 7, 2025 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | - |
May 6, 2025 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | - |
May 5, 2025 | 0.3200 | 0.3560 | 0.3200 | 0.3560 | 0.3560 | 300 |