Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Stuttgart - Delayed Quote EUR

American West Metals Ltd. (R84.SG)

Compare
0.0257
+0.0012
+(4.90%)
At close: February 21 at 8:11:50 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.02570.02570.02570.02570.0257-
Feb 20, 20250.02450.02450.02450.02450.0245-
Feb 19, 20250.02690.02690.02690.02690.0269-
Feb 18, 20250.02630.02630.02630.02630.0263-
Feb 17, 20250.02530.02530.02530.02530.0253-
Feb 14, 20250.02720.02720.02640.02640.0264-
Feb 13, 20250.02710.02710.02710.02710.0271-
Feb 12, 20250.02680.02680.02680.02680.0268-
Feb 11, 20250.02690.02690.02690.02690.0269-
Feb 10, 20250.02690.02690.02690.02690.0269-
Feb 7, 20250.02730.02730.02730.02730.0273-
Feb 6, 20250.02660.02660.02660.02660.0266-
Feb 5, 20250.02710.02710.02710.02710.0271-
Feb 4, 20250.02710.02710.02710.02710.027130,000
Feb 3, 20250.02650.02650.02650.02650.0265-
Jan 31, 20250.02760.02760.02760.02760.0276-
Jan 30, 20250.02930.02930.02930.02930.0293-
Jan 29, 20250.02990.02990.02990.02990.0299-
Jan 28, 20250.03060.03060.03060.03060.0306-
Jan 27, 20250.03300.03300.03300.03300.0330-
Jan 24, 20250.03310.03310.03310.03310.0331-
Jan 23, 20250.03240.03240.03240.03240.0324-
Jan 22, 20250.03240.03240.03240.03240.0324-
Jan 21, 20250.03300.03300.03300.03300.0330-
Jan 20, 20250.03240.03240.03240.03240.0324-
Jan 17, 20250.02890.02890.02890.02890.0289-
Jan 16, 20250.02720.02720.02720.02720.0272-
Jan 15, 20250.02600.02600.02600.02600.0260-
Jan 14, 20250.02670.02670.02670.02670.0267-
Jan 13, 20250.02770.02770.02770.02770.0277-
Jan 10, 20250.02770.02770.02770.02770.0277-
Jan 9, 20250.02710.02710.02710.02710.0271-
Jan 8, 20250.02890.02890.02890.02890.0289-
Jan 7, 20250.02890.02890.02890.02890.0289-
Jan 6, 20250.02900.03080.02900.03080.030830,000
Jan 3, 20250.02960.02960.02960.02960.0296100,000
Jan 2, 20250.02940.02940.02940.02940.0294-
Dec 30, 20240.02930.02930.02930.02930.0293-
Dec 27, 20240.02990.02990.02990.02990.0299-
Dec 23, 20240.02530.02530.02530.02530.0253-
Dec 20, 20240.02420.02420.02420.02420.0242-
Dec 19, 20240.02530.02540.02530.02540.0254-
Dec 18, 20240.02770.02770.02770.02770.0277-
Dec 17, 20240.02720.02720.02720.02720.0272-
Dec 16, 20240.02850.02850.02850.02850.0285-
Dec 13, 20240.03280.03280.03280.03280.0328-
Dec 12, 20240.03410.03410.03410.03410.0341-
Dec 11, 20240.03370.03370.03370.03370.0337-
Dec 10, 20240.03380.03380.03380.03380.0338-
Dec 9, 20240.03500.03520.03500.03520.0352-
Dec 6, 20240.03520.03520.03520.03520.0352-
Dec 5, 20240.03660.03660.03660.03660.0366-
Dec 4, 20240.03900.03900.03900.03900.0390-
Dec 3, 20240.03810.03810.03810.03810.0381-
Dec 2, 20240.03940.03940.03940.03940.0394-
Nov 29, 20240.03100.03100.03100.03100.0310-
Nov 28, 20240.03370.03370.03370.03370.0337-
Nov 27, 20240.03690.03910.03690.03910.0391100,000
Nov 26, 20240.03690.03690.03690.03690.0369-
Nov 25, 20240.03780.03780.03680.03680.0368200,000
Nov 22, 20240.04010.04010.04010.04010.0401-
Nov 21, 20240.04170.04170.04170.04170.0417-
Nov 20, 20240.04220.04220.04220.04220.0422-
Nov 19, 20240.04220.04220.04220.04220.0422-
Nov 18, 20240.04320.04320.04320.04320.0432-
Nov 15, 20240.04440.04440.04440.04440.0444-
Nov 14, 20240.04630.04630.04630.04630.0463-
Nov 13, 20240.04640.04640.04540.04540.0454-
Nov 12, 20240.04770.04770.04770.04770.0477-
Nov 11, 20240.04650.04650.04650.04650.0465-
Nov 8, 20240.04600.04600.04600.04600.0460-
Nov 7, 20240.04470.04470.04470.04470.0447-
Nov 6, 20240.04420.04420.04420.04420.0442-
Nov 5, 20240.04400.04400.04400.04400.0440-
Nov 4, 20240.04210.04210.04210.04210.0421-
Nov 1, 20240.04250.04250.04250.04250.0425-
Oct 31, 20240.04270.04270.04250.04250.0425150,000
Oct 30, 20240.04450.04450.04450.04450.0445-
Oct 29, 20240.04650.04650.04650.04650.0465-
Oct 28, 20240.04910.04910.04910.04910.0491-
Oct 25, 20240.04900.04900.04900.04900.0490-
Oct 24, 20240.05070.05070.05070.05070.0507-
Oct 23, 20240.04990.04990.04990.04990.0499-
Oct 22, 20240.05150.05150.05150.05150.0515-
Oct 21, 20240.05190.05190.05190.05190.051930,750
Oct 18, 20240.05460.05460.05460.05460.0546-
Oct 17, 20240.05560.05920.05560.05560.055621,000
Oct 16, 20240.05610.05610.05610.05610.0561-
Oct 15, 20240.05730.05730.05730.05730.0573-
Oct 14, 20240.06050.06050.06050.06050.0605-
Oct 11, 20240.05730.05730.05730.05730.0573-
Oct 10, 20240.05720.05720.05720.05720.0572-
Oct 9, 20240.06690.06690.06690.06690.0669-
Oct 8, 20240.06690.06690.06690.06690.0669-
Oct 7, 20240.06690.06690.06690.06690.0669-
Oct 4, 20240.06690.06690.06690.06690.0669-
Oct 3, 20240.06690.06690.06690.06690.0669-
Oct 2, 20240.06690.06690.06690.06690.0669-
Oct 1, 20240.06690.06690.06690.06690.0669-
Sep 30, 20240.06690.06690.06690.06690.0669-
Sep 27, 20240.06640.06670.06640.06670.0667-
Sep 26, 20240.06030.06030.06030.06030.0603-
Sep 25, 20240.06020.06020.06020.06020.0602-
Sep 24, 20240.06030.06030.06030.06030.0603-
Sep 23, 20240.05930.05930.05930.05930.0593-
Sep 20, 20240.05740.05740.05730.05730.0573-
Sep 19, 20240.05990.05990.05810.05810.0581290,000
Sep 18, 20240.05770.05770.05720.05720.0572-
Sep 17, 20240.06540.06600.06540.06600.066090,000
Sep 16, 20240.06540.06540.06530.06540.0654-
Sep 13, 20240.06540.06540.06530.06530.0653-
Sep 12, 20240.06550.06550.06550.06550.0655-
Sep 11, 20240.06790.06790.06790.06790.0679-
Sep 10, 20240.06810.06810.06800.06800.0680-
Sep 9, 20240.06290.06310.06290.06310.0631-
Sep 6, 20240.06820.06820.06820.06820.0682-
Sep 5, 20240.06840.06840.06840.06840.0684-
Sep 4, 20240.07120.07120.07120.07120.0712-
Sep 3, 20240.07470.07470.07470.07470.0747-
Sep 2, 20240.07510.07510.07510.07510.0751-
Aug 30, 20240.07830.07830.07830.07830.0783-
Aug 29, 20240.07790.07790.07790.07790.0779-
Aug 28, 20240.07760.07770.07760.07770.0777-
Aug 27, 20240.07740.07740.07740.07740.0774-
Aug 26, 20240.07720.07720.07720.07720.0772-
Aug 23, 20240.07990.07990.07990.07990.0799-
Aug 22, 20240.08010.08010.08010.08010.0801-
Aug 21, 20240.08020.08020.08020.08020.0802-
Aug 20, 20240.07730.07730.07730.07730.0773-
Aug 19, 20240.07700.07700.07700.07700.0770-
Aug 16, 20240.07990.07990.07980.07980.0798-
Aug 15, 20240.07650.07660.07650.07660.0766-
Aug 14, 20240.07990.07990.07970.07970.0797-
Aug 13, 20240.07980.08000.07980.08000.0800-
Aug 12, 20240.08270.08270.08270.08270.0827-
Aug 9, 20240.08280.08280.08280.08280.0828-
Aug 8, 20240.07040.07050.07040.07050.0705-
Aug 7, 20240.06480.06480.06470.06470.0647-
Aug 6, 20240.06130.06130.06120.06120.0612-
Aug 5, 20240.06340.06340.06340.06340.0634-
Aug 2, 20240.06500.06500.06470.06470.0647-
Aug 1, 20240.06800.06810.06800.06810.0681-
Jul 31, 20240.06760.06760.06760.06760.0676-
Jul 30, 20240.06830.06830.06830.06830.0683-
Jul 29, 20240.06800.06800.06800.06800.0680-
Jul 26, 20240.06810.06810.06810.06810.0681-
Jul 25, 20240.06800.06800.06790.06790.0679-
Jul 24, 20240.06850.06860.06850.06860.0686-
Jul 23, 20240.07160.07160.07160.07160.0716-
Jul 22, 20240.06600.06600.06600.06600.0660-
Jul 19, 20240.06630.06630.06630.06630.0663-
Jul 18, 20240.06940.06950.06940.06950.0695-
Jul 17, 20240.06960.06960.06960.06960.0696-
Jul 16, 20240.06670.07250.06660.07250.072565,000
Jul 15, 20240.06490.06490.06490.06490.0649-
Jul 12, 20240.07320.07320.07320.07320.0732-
Jul 11, 20240.07340.07340.07330.07330.0733-
Jul 10, 20240.07100.07100.07090.07090.0709-
Jul 9, 20240.07100.07940.07090.07940.07945,000
Jul 8, 20240.07630.08250.07630.08250.0825135,000
Jul 5, 20240.07090.07090.07090.07090.0709-
Jul 4, 20240.07090.07090.07090.07090.0709-
Jul 3, 20240.07070.07070.07070.07070.0707-
Jul 2, 20240.07050.07060.07050.07060.0706-
Jul 1, 20240.07280.07280.07280.07280.0728-
Jun 28, 20240.07890.07910.07890.07910.0791-
Jun 27, 20240.07330.07330.07330.07330.0733-
Jun 26, 20240.07350.07350.07320.07320.0732-
Jun 25, 20240.07600.07600.07600.07600.0760-
Jun 24, 20240.07910.07920.07910.07920.0792-
Jun 21, 20240.08530.08550.08530.08550.0855-
Jun 20, 20240.07910.07930.07910.07930.0793-
Jun 19, 20240.07930.07930.07080.07450.074516,000
Jun 18, 20240.07570.08300.07320.08300.0830-
Jun 17, 20240.07560.07560.07560.07560.0756-
Jun 14, 20240.07860.07880.07860.07880.0788-
Jun 13, 20240.07830.07840.07830.07840.0784-
Jun 12, 20240.07850.07850.07840.07840.0784-
Jun 11, 20240.07820.07820.07820.07820.0782-
Jun 10, 20240.08120.08120.08110.08110.0811-
Jun 7, 20240.08100.08100.08090.08090.0809-
Jun 6, 20240.07800.07800.07790.07790.0779-
Jun 5, 20240.07500.07500.07500.07500.0750-
Jun 4, 20240.07490.07490.07490.07490.074910,000
Jun 3, 20240.07800.07810.07800.07810.0781-
May 31, 20240.08000.08000.08000.08000.0800-
May 30, 20240.07790.07790.07790.07790.0779-
May 29, 20240.08100.08300.08100.08120.0812-
May 28, 20240.08100.08100.08100.08100.0810-
May 27, 20240.08200.08200.08200.08200.082010,000
May 24, 20240.07780.07780.07780.07780.0778-
May 23, 20240.07700.07700.07700.07700.0770-
May 22, 20240.08120.08120.08110.08110.0811-
May 21, 20240.08420.08420.08420.08420.0842-
May 20, 20240.08750.08750.08750.08750.0875-
May 17, 20240.07830.08450.07820.08450.08455,000
May 16, 20240.07820.07820.07820.07820.0782-
May 15, 20240.08120.08120.08110.08110.0811-
May 14, 20240.08090.08100.08090.08100.0810-
May 13, 20240.08090.08100.08090.08100.0810-
May 10, 20240.08420.08420.08410.08410.0841-
May 9, 20240.08690.08690.08690.08690.0869-
May 8, 20240.09000.09000.08990.08990.0899-
May 7, 20240.09010.09020.09010.09020.0902-
May 6, 20240.09040.09050.09040.09050.0905-
May 3, 20240.09010.09010.09010.09010.0901-
May 2, 20240.08660.08670.08660.08670.0867-
Apr 30, 20240.08960.08970.08950.08950.0895-
Apr 29, 20240.09000.09000.09000.09000.0900-
Apr 26, 20240.09020.09100.09020.09100.0910217,915
Apr 25, 20240.08640.09100.08640.09100.091072,051
Apr 24, 20240.08650.08650.08650.08650.0865-
Apr 23, 20240.08610.08610.08610.08610.0861-
Apr 22, 20240.08570.09340.08570.09340.093420,000
Apr 19, 20240.07660.07680.07660.07680.0768-
Apr 18, 20240.07690.07690.07690.07690.0769-
Apr 17, 20240.07690.07690.07690.07690.0769-
Apr 16, 20240.07410.07410.07410.07410.0741-
Apr 15, 20240.08060.08060.08050.08050.0805-
Apr 12, 20240.08700.08700.08700.08700.0870-
Apr 11, 20240.08330.08330.08330.08330.0833-
Apr 10, 20240.08370.08370.08370.08370.0837-
Apr 9, 20240.08400.08400.08400.08400.0840-
Apr 8, 20240.07500.07500.07500.07500.0750-
Apr 5, 20240.07440.07440.07440.07440.0744-
Apr 4, 20240.07440.07450.07440.07450.0745-
Apr 3, 20240.07410.07410.07400.07400.0740-
Apr 2, 20240.07410.07430.07410.07430.0743-
Mar 28, 20240.07400.07400.07400.07400.0740-
Mar 27, 20240.07400.07400.07400.07400.0740-
Mar 26, 20240.07400.07400.07400.07400.0740-
Mar 25, 20240.07400.07400.07400.07400.0740-
Mar 22, 20240.07700.07700.07700.07700.0770-
Mar 21, 20240.07750.07750.07750.07750.0775-
Mar 20, 20240.07400.08000.07400.08000.080050,000
Mar 19, 20240.07700.07700.07700.07700.0770-
Mar 18, 20240.07400.07700.07400.07700.0770-
Mar 15, 20240.07700.07700.07700.07700.0770-
Mar 14, 20240.08050.08050.08050.08050.0805-
Mar 13, 20240.07450.07450.07450.07450.0745-
Mar 12, 20240.07450.07450.07450.07450.0745-
Mar 11, 20240.07450.07450.07150.07150.0715-
Mar 8, 20240.06850.06850.06850.06850.0685-
Mar 7, 20240.06850.06850.06850.06850.0685-
Mar 6, 20240.06500.06500.06500.06500.0650-
Mar 5, 20240.06450.06450.06450.06450.0645-
Mar 4, 20240.06500.06500.06500.06500.0650-
Mar 1, 20240.06500.06500.06500.06500.0650-
Feb 29, 20240.06800.06800.06750.06750.0675-
Feb 28, 20240.06500.06500.06500.06500.0650-
Feb 27, 20240.06250.06250.06250.06250.0625-
Feb 26, 20240.07150.07150.07150.07150.0715-
Feb 23, 20240.06550.06550.06300.06300.0630-
Feb 22, 20240.06850.06850.06850.06850.0685-
Feb 21, 20240.06850.06850.06850.06850.0685-

Related Tickers

S5WA.F 80 Mile Plc
0.0020
-42.86%
 
BLLYF 80 Mile Plc
0.0031
0.00%
 
STS.V South Star Battery Metals Corp.
0.4350
0.00%
 
NEXT.TO NextSource Materials Inc.
0.4800
-4.00%