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

Frankfurt - Delayed Quote EUR

80 Mile Plc (S5WA.F)

Compare

0.0020

-0.0015

(-42.86%)

At close: February 21 at 9:36:50 AM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.0015	0.0020	0.0015	0.0020	0.0020	48,000
Feb 20, 2025	0.0015	0.0035	0.0015	0.0035	0.0035	15,000
Feb 19, 2025	0.0015	0.0015	0.0015	0.0015	0.0015	-
Feb 18, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	3,000
Feb 17, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	500,000
Feb 14, 2025	0.0015	0.0040	0.0015	0.0040	0.0040	250,000
Feb 13, 2025	0.0015	0.0020	0.0015	0.0020	0.0020	4,500
Feb 12, 2025	0.0015	0.0015	0.0015	0.0015	0.0015	-
Feb 11, 2025	0.0015	0.0015	0.0015	0.0015	0.0015	-
Feb 10, 2025	0.0015	0.0015	0.0015	0.0015	0.0015	-
Feb 7, 2025	0.0015	0.0015	0.0015	0.0015	0.0015	-
Feb 6, 2025	0.0015	0.0015	0.0015	0.0015	0.0015	-
Feb 5, 2025	0.0035	0.0035	0.0035	0.0035	0.0035	1,428,571
Feb 4, 2025	0.0035	0.0040	0.0035	0.0035	0.0035	1,433,592
Feb 3, 2025	0.0040	0.0050	0.0040	0.0050	0.0050	55,000
Jan 31, 2025	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jan 30, 2025	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jan 29, 2025	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jan 28, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 27, 2025	0.0045	0.0050	0.0045	0.0045	0.0045	1,184,000
Jan 24, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	2,000
Jan 23, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 22, 2025	0.0035	0.0035	0.0035	0.0035	0.0035	1,000,000
Jan 21, 2025	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jan 20, 2025	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jan 17, 2025	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jan 16, 2025	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jan 15, 2025	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jan 14, 2025	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jan 13, 2025	0.0045	0.0050	0.0045	0.0050	0.0050	1,250,000
Jan 10, 2025	0.0035	0.0065	0.0035	0.0050	0.0050	206,100
Jan 9, 2025	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jan 8, 2025	0.0035	0.0105	0.0035	0.0070	0.0070	63,300
Jan 7, 2025	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jan 6, 2025	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jan 3, 2025	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jan 2, 2025	0.0030	0.0035	0.0030	0.0035	0.0035	8,888
Dec 30, 2024	0.0030	0.0035	0.0030	0.0035	0.0035	5,000
Dec 27, 2024	0.0005	0.0010	0.0005	0.0010	0.0010	6,000
Dec 23, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Dec 20, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Dec 19, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Dec 18, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Dec 17, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Dec 16, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Dec 13, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Dec 12, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Dec 11, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Dec 10, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Dec 9, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Dec 6, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Dec 5, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Dec 4, 2024	0.0005	0.0020	0.0005	0.0020	0.0020	55,555
Dec 3, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Dec 2, 2024	0.0005	0.0020	0.0005	0.0020	0.0020	3,000
Nov 29, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Nov 28, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Nov 27, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Nov 26, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Nov 25, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Nov 22, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Nov 21, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Nov 20, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Nov 19, 2024	0.0040	0.0045	0.0010	0.0045	0.0045	74,100
Nov 18, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 15, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 14, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 13, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 12, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Nov 11, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Nov 8, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Nov 7, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Nov 6, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Nov 5, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Nov 4, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Nov 1, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Oct 31, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Oct 30, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Oct 29, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	3,000
Oct 28, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Oct 25, 2024	0.0020	0.0025	0.0020	0.0025	0.0025	3,500
Oct 24, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 23, 2024	0.0045	0.0135	0.0045	0.0070	0.0070	18,000
Oct 22, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Oct 21, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Oct 18, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Oct 17, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Oct 16, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Oct 15, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	100,000
Oct 14, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Oct 11, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Oct 10, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Oct 9, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Oct 8, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	200,000
Oct 7, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Oct 4, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Oct 3, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Oct 2, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Oct 1, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Sep 30, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Sep 27, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Sep 26, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Sep 25, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Sep 24, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Sep 23, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Sep 20, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Sep 19, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Sep 18, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Sep 17, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Sep 16, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Sep 13, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Sep 12, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Sep 11, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Sep 10, 2024	0.0020	0.0075	0.0020	0.0075	0.0075	2,700
Sep 9, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Sep 6, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Sep 5, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Sep 4, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Sep 3, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Sep 2, 2024	0.0020	0.0070	0.0020	0.0020	0.0020	14,000
Aug 30, 2024	0.0020	0.0020	0.0005	0.0005	0.0005	1,500
Aug 29, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Aug 28, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Aug 27, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Aug 26, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 23, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 22, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Aug 21, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Aug 20, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Aug 19, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Aug 16, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Aug 15, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Aug 14, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Aug 13, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Aug 12, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Aug 9, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Aug 8, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Aug 7, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Aug 6, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Aug 5, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Aug 2, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Aug 1, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jul 31, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Jul 30, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Jul 29, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	900
Jul 26, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Jul 25, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Jul 24, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jul 23, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jul 22, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jul 19, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jul 18, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jul 17, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jul 16, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jul 15, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jul 12, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jul 11, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jul 10, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jul 9, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jul 8, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jul 5, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Jul 4, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jul 3, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jul 2, 2024	0.0055	0.0085	0.0055	0.0080	0.0080	320,000
Jul 1, 2024	0.0015	0.0075	0.0015	0.0075	0.0075	20,000
Jun 28, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Jun 27, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Jun 26, 2024	0.0020	0.0030	0.0020	0.0030	0.0030	5,000
Jun 25, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jun 24, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jun 21, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jun 20, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Jun 19, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	10,650
Jun 18, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Jun 17, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Jun 14, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Jun 13, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Jun 12, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Jun 11, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Jun 10, 2024	0.0025	0.0045	0.0025	0.0045	0.0045	6,000
Jun 7, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Jun 6, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Jun 5, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Jun 4, 2024	0.0025	0.0045	0.0025	0.0045	0.0045	6,000
Jun 3, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
May 31, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
May 30, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
May 29, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
May 28, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
May 27, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
May 24, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
May 23, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
May 22, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
May 21, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
May 20, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
May 17, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
May 16, 2024	0.0005	0.0010	0.0005	0.0010	0.0010	20,000
May 15, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
May 14, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
May 13, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
May 10, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
May 9, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
May 8, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
May 7, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
May 6, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
May 3, 2024	0.0005	0.0070	0.0005	0.0070	0.0070	6,000
May 2, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Apr 30, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Apr 29, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Apr 26, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Apr 25, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Apr 24, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Apr 23, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Apr 22, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Apr 19, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Apr 18, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Apr 17, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Apr 16, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Apr 15, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Apr 12, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Apr 11, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Apr 10, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Apr 9, 2024	0.0040	0.0040	0.0005	0.0005	0.0005	26,000
Apr 8, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 5, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 4, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Apr 3, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Apr 2, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Mar 28, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Mar 27, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Mar 26, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Mar 25, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Mar 22, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Mar 21, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Mar 20, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Mar 19, 2024	0.0020	0.0048	0.0020	0.0048	0.0048	152,000
Mar 18, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Mar 15, 2024	0.0020	0.0046	0.0020	0.0046	0.0046	2,000
Mar 14, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Mar 13, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Mar 12, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Mar 11, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Mar 8, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Mar 7, 2024	0.0010	0.0048	0.0010	0.0048	0.0048	180,300
Mar 6, 2024	0.0010	0.0010	0.0004	0.0004	0.0004	30,000
Mar 5, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Mar 4, 2024	0.0002	0.0046	0.0002	0.0046	0.0046	72,000
Mar 1, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
Feb 29, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
Feb 28, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
Feb 27, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
Feb 26, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
Feb 23, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
Feb 22, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
Feb 21, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-

R84.SG American West Metals Ltd.

0.0257

+4.90%

AWMLF American West Metals Limited

0.0500

0.00%

AW1.AX American West Metals Limited

0.0440

+2.33%

STS.V South Star Battery Metals Corp.

0.4350

0.00%

NEXT.TO NextSource Materials Inc.

0.4800

-4.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

80 Mile Plc (S5WA.F)

Related Tickers