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

Frankfurt - Delayed Quote EUR

Mandalay Resources Corporation (R7X2.F)

Compare
3.5400
+0.2400
+(7.27%)
At close: April 17 at 1:12:51 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20253.44003.54003.44003.54003.5400800
Apr 16, 20253.30003.30003.30003.30003.3000-
Apr 15, 20253.28003.28003.28003.28003.2800-
Apr 14, 20253.18003.18003.18003.18003.1800-
Apr 11, 20253.04003.04003.04003.04003.0400-
Apr 10, 20253.24003.24003.22003.22003.220027,747
Apr 9, 20252.96002.96002.96002.96002.9600-
Apr 8, 20252.90002.90002.90002.90002.9000-
Apr 7, 20253.10003.10003.10003.10003.10001,000
Apr 4, 20253.42003.44003.08003.08003.08002,772
Apr 3, 20253.36003.50003.36003.50003.50007,868
Apr 2, 20253.36003.36003.36003.36003.3600-
Apr 1, 20253.36003.36003.36003.36003.3600-
Mar 31, 20253.24003.24003.24003.24003.2400240
Mar 28, 20253.38003.38003.38003.38003.3800-
Mar 27, 20253.38003.44003.38003.44003.4400200
Mar 26, 20253.46003.46003.46003.46003.4600-
Mar 25, 20253.40003.40003.40003.40003.4000-
Mar 24, 20253.50003.50003.50003.50003.5000-
Mar 21, 20253.48003.48003.48003.48003.4800-
Mar 20, 20253.42003.42003.42003.42003.4200200
Mar 19, 20253.44003.48003.44003.48003.4800726
Mar 18, 20253.44003.52003.42003.52003.5200600
Mar 17, 20253.18003.52003.18003.48003.48005,633
Mar 14, 20253.04003.18003.04003.18003.1800700
Mar 13, 20253.00003.10003.00003.06003.060010,450
Mar 12, 20253.02003.02003.02003.02003.0200-
Mar 11, 20253.04003.10003.02003.02003.02008,660
Mar 10, 20253.02003.02003.02003.02003.0200-
Mar 7, 20253.02003.02003.02003.02003.0200-
Mar 6, 20253.16003.16003.16003.16003.1600-
Mar 5, 20253.14003.14003.14003.14003.1400-
Mar 4, 20253.10003.10003.10003.10003.1000-
Mar 3, 20253.12003.12003.12003.12003.1200-
Feb 28, 20253.10003.10003.10003.10003.1000-
Feb 27, 20253.14003.14003.14003.14003.1400-
Feb 26, 20253.08003.08003.08003.08003.0800-
Feb 25, 20253.20003.20003.20003.20003.2000-
Feb 24, 20253.18003.18003.18003.18003.1800-
Feb 21, 20253.10003.10003.10003.10003.1000-
Feb 20, 20253.10003.10003.10003.10003.1000-
Feb 19, 20253.12003.20003.12003.20003.2000200
Feb 18, 20253.08003.20003.08003.20003.20007,729
Feb 17, 20253.12003.12003.12003.12003.1200-
Feb 14, 20253.12003.12003.12003.12003.1200-
Feb 13, 20253.06003.08003.06003.08003.0800300
Feb 12, 20253.12003.12003.12003.12003.1200-
Feb 11, 20253.12003.12003.12003.12003.1200-
Feb 10, 20253.10003.10003.10003.10003.1000-
Feb 7, 20253.10003.10003.10003.10003.1000-
Feb 6, 20253.08003.08003.08003.08003.0800-
Feb 5, 20253.10003.10003.10003.10003.1000-
Feb 4, 20253.10003.10003.08003.08003.0800100
Feb 3, 20253.08003.16003.08003.16003.16002,000
Jan 31, 20253.04003.04003.04003.04003.0400-
Jan 30, 20252.98003.10002.98003.10003.1000350
Jan 29, 20252.96002.96002.96002.96002.9600-
Jan 28, 20252.82003.02002.82003.02003.020011,500
Jan 27, 20253.00003.00002.92002.92002.920010,000
Jan 24, 20252.90002.98002.90002.96002.9600130
Jan 23, 20252.74002.74002.74002.74002.7400-
Jan 22, 20252.72002.72002.72002.72002.7200-
Jan 21, 20252.80002.80002.80002.80002.8000-
Jan 20, 20252.78002.78002.78002.78002.7800-
Jan 17, 20252.86002.86002.86002.86002.8600-
Jan 16, 20252.80002.88002.80002.88002.8800300
Jan 15, 20252.80002.80002.80002.80002.8000-
Jan 14, 20252.68002.68002.68002.68002.6800-
Jan 13, 20252.78002.78002.78002.78002.7800-
Jan 10, 20252.74002.84002.74002.84002.8400400
Jan 9, 20252.72002.72002.72002.72002.7200-
Jan 8, 20252.64002.64002.64002.64002.6400-
Jan 7, 20252.64002.72002.64002.72002.7200100
Jan 6, 20252.74002.82002.74002.82002.82002,153
Jan 3, 20252.76002.82002.76002.82002.8200100
Jan 2, 20252.60002.60002.60002.60002.6000-
Dec 30, 20242.58002.58002.58002.58002.5800-
Dec 27, 20242.78002.78002.78002.78002.7800-
Dec 23, 20242.68002.76002.68002.76002.760015
Dec 20, 20242.64002.64002.64002.64002.6400-
Dec 19, 20242.74002.74002.74002.74002.7400-
Dec 18, 20242.80002.80002.80002.80002.8000-
Dec 17, 20243.10003.10003.10003.10003.1000-
Dec 16, 20243.04003.20003.04003.20003.20003,320
Dec 13, 20242.92003.00002.92003.00003.0000170
Dec 12, 20242.94003.02002.94002.98002.98001,830
Dec 11, 20242.86002.86002.86002.86002.8600-
Dec 10, 20242.72002.72002.72002.72002.7200-
Dec 9, 20242.64002.64002.64002.64002.6400-
Dec 6, 20242.78002.78002.78002.78002.7800150
Dec 5, 20242.78002.78002.78002.78002.7800-
Dec 4, 20242.66002.66002.66002.66002.6600-
Dec 3, 20242.46002.46002.46002.46002.4600130
Dec 2, 20242.40002.40002.40002.40002.4000-
Nov 29, 20242.42002.42002.42002.42002.4200-
Nov 28, 20242.32002.32002.32002.32002.3200750
Nov 27, 20242.30002.30002.30002.30002.3000-
Nov 26, 20242.36002.42002.36002.42002.4200500
Nov 25, 20242.36002.36002.36002.36002.3600-
Nov 22, 20242.30002.30002.30002.30002.3000-
Nov 21, 20242.24002.24002.24002.24002.2400-
Nov 20, 20242.30002.30002.30002.30002.3000-
Nov 19, 20242.24002.24002.24002.24002.2400-
Nov 18, 20242.22002.38002.22002.38002.3800225
Nov 15, 20242.18002.18002.18002.18002.1800-
Nov 14, 20242.20002.20002.20002.20002.2000-
Nov 13, 20242.22002.22002.22002.22002.2200-
Nov 12, 20242.22002.22002.22002.22002.2200-
Nov 11, 20242.22002.22002.22002.22002.2200-
Nov 8, 20242.22002.22002.22002.22002.2200-
Nov 7, 20242.12002.20002.12002.20002.2000700
Nov 6, 20242.14002.14002.12002.12002.1200888
Nov 5, 20242.18002.18002.18002.18002.1800-
Nov 4, 20242.22002.22002.22002.22002.2200-
Nov 1, 20242.22002.22002.22002.22002.2200-
Oct 31, 20242.26002.26002.26002.26002.2600-
Oct 30, 20242.28002.28002.28002.28002.2800-
Oct 29, 20242.20002.20002.20002.20002.2000-
Oct 28, 20242.28002.28002.28002.28002.2800150
Oct 25, 20242.18002.18002.18002.18002.1800-
Oct 24, 20242.20002.20002.20002.20002.2000-
Oct 23, 20242.20002.20002.20002.20002.2000-
Oct 22, 20242.14002.14002.14002.14002.1400-
Oct 21, 20242.08002.18002.08002.18002.18002,400
Oct 18, 20242.06002.08002.06002.08002.0800900
Oct 17, 20242.08002.08002.08002.08002.0800-
Oct 16, 20242.06002.06002.06002.06002.0600-
Oct 15, 20242.08002.08002.08002.08002.0800-
Oct 14, 20242.08002.08002.08002.08002.0800-
Oct 11, 20242.22002.22002.22002.22002.2200-
Oct 10, 20242.14002.14002.14002.14002.1400-
Oct 9, 20242.12002.12002.12002.12002.1200-
Oct 8, 20242.14002.14002.14002.14002.1400-
Oct 7, 20242.08002.08002.08002.08002.0800-
Oct 4, 20242.04002.04002.04002.04002.0400-
Oct 3, 20242.18002.18002.18002.18002.1800-
Oct 2, 20242.28002.28002.28002.28002.2800-
Oct 1, 20242.16002.16002.16002.16002.1600-
Sep 30, 20242.06002.14002.06002.14002.1400286
Sep 27, 20242.18002.18002.14002.14002.1400900
Sep 26, 20242.18002.18002.18002.18002.1800-
Sep 25, 20242.18002.18002.18002.18002.1800-
Sep 24, 20242.20002.20002.20002.20002.2000-
Sep 23, 20242.24002.24002.24002.24002.2400-
Sep 20, 20242.20002.20002.20002.20002.2000-
Sep 19, 20242.26002.26002.26002.26002.2600-
Sep 18, 20242.24002.24002.24002.24002.2400-
Sep 17, 20242.16002.16002.16002.16002.1600-
Sep 16, 20242.22002.22002.22002.22002.2200-
Sep 13, 20242.10002.10002.10002.10002.1000-
Sep 12, 20242.10002.10002.10002.10002.1000-
Sep 11, 20241.99001.99001.99001.99001.9900-
Sep 10, 20241.91001.91001.91001.91001.9100-
Sep 9, 20241.88001.97001.88001.97001.9700200
Sep 6, 20241.88001.88001.88001.88001.8800-
Sep 5, 20241.88001.88001.88001.88001.8800-
Sep 4, 20241.89001.89001.89001.89001.8900900
Sep 3, 20241.91001.91001.91001.91001.9100-
Sep 2, 20241.98001.99001.98001.99001.9900286
Aug 30, 20241.87001.87001.87001.87001.8700-
Aug 29, 20241.85001.85001.85001.85001.8500-
Aug 28, 20241.90001.90001.90001.90001.9000-
Aug 27, 20241.89001.89001.89001.89001.8900-
Aug 26, 20241.90001.95001.90001.95001.95006,038
Aug 23, 20241.91001.91001.91001.91001.9100-
Aug 22, 20241.91001.91001.91001.91001.9100-
Aug 21, 20241.85001.85001.85001.85001.8500-
Aug 20, 20241.87001.87001.87001.87001.8700-
Aug 19, 20241.87001.87001.87001.87001.8700-
Aug 16, 20241.79001.89001.79001.89001.8900500
Aug 15, 20241.71001.87001.71001.87001.8700300
Aug 14, 20241.72001.72001.72001.72001.7200-
Aug 13, 20241.72001.78001.72001.78001.7800313
Aug 12, 20241.77001.77001.77001.77001.7700156
Aug 9, 20241.71001.71001.71001.71001.7100-
Aug 8, 20241.62001.62001.62001.62001.6200-
Aug 7, 20241.55001.55001.55001.55001.5500-
Aug 6, 20241.54001.54001.54001.54001.5400-
Aug 5, 20241.53001.53001.53001.53001.5300-
Aug 2, 20241.59001.59001.59001.59001.5900-
Aug 1, 20241.64001.64001.64001.64001.6400-
Jul 31, 20241.58001.58001.58001.58001.5800-
Jul 30, 20241.58001.58001.58001.58001.5800-
Jul 29, 20241.60001.60001.60001.60001.600017
Jul 26, 20241.54001.54001.54001.54001.5400-
Jul 25, 20241.64001.64001.57001.57001.5700900
Jul 24, 20241.67001.67001.67001.67001.6700-
Jul 23, 20241.67001.67001.67001.67001.6700-
Jul 22, 20241.65001.65001.65001.65001.6500-
Jul 19, 20241.67001.67001.67001.67001.6700-
Jul 18, 20241.66001.66001.66001.66001.6600-
Jul 17, 20241.66001.66001.66001.66001.6600-
Jul 16, 20241.76001.76001.76001.76001.7600-
Jul 15, 20241.76001.76001.76001.76001.7600358
Jul 12, 20241.68001.68001.68001.68001.6800-
Jul 11, 20241.52001.58001.52001.58001.5800800
Jul 10, 20241.47001.47001.47001.47001.4700-
Jul 9, 20241.48001.48001.48001.48001.4800-
Jul 8, 20241.48001.48001.48001.48001.4800-
Jul 5, 20241.44001.44001.44001.44001.4400-
Jul 4, 20241.46001.46001.46001.46001.4600-
Jul 3, 20241.46001.46001.46001.46001.4600-
Jul 2, 20241.46001.46001.46001.46001.4600-
Jul 1, 20241.46001.46001.46001.46001.4600-
Jun 28, 20241.47001.47001.47001.47001.4700-
Jun 27, 20241.44001.44001.44001.44001.4400-
Jun 26, 20241.41001.41001.41001.41001.4100-
Jun 25, 20241.47001.47001.47001.47001.4700-
Jun 24, 20241.48001.48001.48001.48001.4800-
Jun 21, 20241.47001.47001.47001.47001.4700-
Jun 20, 20241.45001.45001.45001.45001.4500-
Jun 19, 20241.44001.44001.44001.44001.4400-
Jun 18, 20241.42001.42001.42001.42001.4200-
Jun 17, 20241.42001.42001.42001.42001.4200-
Jun 14, 20241.39001.39001.39001.39001.3900-
Jun 13, 20241.38001.38001.38001.38001.3800-
Jun 12, 20241.37001.37001.37001.37001.3700-
Jun 11, 20241.41001.41001.41001.41001.4100-
Jun 10, 20241.45001.45001.45001.45001.4500-
Jun 7, 20241.48001.48001.48001.48001.4800-
Jun 6, 20241.49001.49001.49001.49001.4900-
Jun 5, 20241.42001.42001.42001.42001.4200-
Jun 4, 20241.47001.47001.47001.47001.4700-
Jun 3, 20241.51001.51001.51001.51001.5100-
May 31, 20241.52001.52001.52001.52001.5200-
May 30, 20241.51001.51001.51001.51001.5100-
May 29, 20241.49001.49001.49001.49001.49001,500
May 28, 20241.49001.49001.49001.49001.4900-
May 27, 20241.49001.49001.49001.49001.4900-
May 24, 20241.49001.49001.49001.49001.4900-
May 23, 20241.49001.49001.49001.49001.4900-
May 22, 20241.52001.52001.52001.52001.5200-
May 21, 20241.45001.45001.45001.45001.4500-
May 20, 20241.45001.45001.45001.45001.4500-
May 17, 20241.40001.52001.40001.52001.5200240
May 16, 20241.47001.47001.47001.47001.4700-
May 15, 20241.50001.50001.50001.50001.5000-
May 14, 20241.52001.52001.52001.52001.5200-
May 13, 20241.55001.55001.55001.55001.5500-
May 10, 20241.55001.55001.55001.55001.5500-
May 9, 20241.54001.54001.54001.54001.5400-
May 8, 20241.54001.54001.54001.54001.5400-
May 7, 20241.58001.58001.57001.57001.57002,000
May 6, 20241.49001.49001.49001.49001.4900-
May 3, 20241.51001.51001.51001.51001.5100-
May 2, 20241.52001.52001.52001.52001.5200-
Apr 30, 20241.59001.59001.59001.59001.5900-
Apr 29, 20241.56001.56001.56001.56001.5600-
Apr 26, 20241.56001.56001.56001.56001.5600-
Apr 25, 20241.53001.53001.53001.53001.5300-
Apr 24, 20241.60001.60001.60001.60001.6000-
Apr 23, 20241.58001.58001.58001.58001.5800-
Apr 22, 20241.54001.54001.54001.54001.5400-
Apr 19, 20241.54001.54001.54001.54001.5400-
Apr 18, 20241.55001.55001.55001.55001.5500-
Apr 17, 20241.49001.49001.49001.49001.4900-

Related Tickers

PGW.F Liberty Gold Corp.
0.1962
-1.11%
 
H3M.MU Hochschild Mining PLC
3.7675
-0.79%
 
AE9.BE Agnico Eagle Mines Ltd
107.00
-0.47%
 
RGG1.BE Heliostar Metals Ltd
0.7240
+0.28%
 
CDM1.SG Coeur Mining Inc
5.26
-3.20%
 
FXG.AX Felix Gold Limited
0.1800
-7.69%
 
HSTXF Heliostar Metals Ltd.
0.8302
+1.24%
 
EDV.TO Endeavour Mining plc
40.76
+2.10%
 
HOC.L Hochschild Mining plc
310.60
-3.18%
 
FVI.TO Fortuna Mining Corp.
8.96
+1.47%