Stuttgart - Delayed Quote EUR

Bluejay Mining PLC (S5WA.SG)

Compare
0.0010
0.0000
(0.00%)
At close: January 10 at 9:03:42 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.0025 0.0025 0.0010 0.0010 0.0010 -
Jan 9, 2025 0.0025 0.0025 0.0010 0.0010 0.0010 -
Jan 8, 2025 0.0020 0.0070 0.0010 0.0010 0.0010 125,000
Jan 7, 2025 0.0020 0.0020 0.0005 0.0005 0.0005 -
Jan 6, 2025 0.0060 0.0060 0.0060 0.0060 0.0060 10,000
Jan 3, 2025 0.0060 0.0085 0.0060 0.0085 0.0085 150,000
Jan 2, 2025 0.0020 0.0050 0.0020 0.0050 0.0050 -
Dec 30, 2024 0.0020 0.0020 0.0005 0.0005 0.0005 -
Dec 27, 2024 0.0005 0.0015 0.0005 0.0015 0.0015 -
Dec 23, 2024 0.0020 0.0020 0.0005 0.0005 0.0005 -
Dec 20, 2024 0.0030 0.0030 0.0005 0.0005 0.0005 -
Dec 19, 2024 0.0020 0.0020 0.0005 0.0005 0.0005 -
Dec 18, 2024 0.0020 0.0020 0.0005 0.0005 0.0005 -
Dec 17, 2024 0.0025 0.0025 0.0005 0.0005 0.0005 -
Dec 16, 2024 0.0020 0.0020 0.0005 0.0005 0.0005 -
Dec 13, 2024 0.0020 0.0020 0.0005 0.0005 0.0005 -
Dec 12, 2024 0.0020 0.0020 0.0005 0.0005 0.0005 -
Dec 11, 2024 0.0025 0.0025 0.0005 0.0005 0.0005 -
Dec 10, 2024 0.0025 0.0025 0.0010 0.0010 0.0010 -
Dec 9, 2024 0.0025 0.0025 0.0010 0.0010 0.0010 -
Dec 6, 2024 0.0080 0.0080 0.0030 0.0030 0.0030 143,550
Dec 5, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Dec 4, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Dec 3, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Dec 2, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Nov 29, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Nov 28, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 6,100
Nov 27, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Nov 26, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Nov 25, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Nov 22, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Nov 21, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 10,000
Nov 20, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Nov 19, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
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 0.0040 0.0040 0.0040 0.0040 0.0040 -
Nov 11, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Nov 8, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Nov 7, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Nov 6, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Nov 5, 2024 0.0040 0.0055 0.0040 0.0055 0.0055 -
Nov 4, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Nov 1, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Oct 31, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Oct 30, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Oct 29, 2024 0.0030 0.0040 0.0030 0.0040 0.0040 -
Oct 28, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Oct 25, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Oct 24, 2024 0.0020 0.0020 0.0010 0.0010 0.0010 -
Oct 23, 2024 0.0020 0.0060 0.0010 0.0010 0.0010 -
Oct 22, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Oct 21, 2024 0.0025 0.0025 0.0010 0.0010 0.0010 -
Oct 18, 2024 0.0030 0.0030 0.0010 0.0010 0.0010 -
Oct 17, 2024 0.0030 0.0030 0.0010 0.0030 0.0030 -
Oct 16, 2024 0.0030 0.0030 0.0010 0.0010 0.0010 -
Oct 15, 2024 0.0030 0.0030 0.0010 0.0010 0.0010 -
Oct 14, 2024 0.0030 0.0030 0.0010 0.0010 0.0010 -
Oct 11, 2024 0.0030 0.0030 0.0010 0.0010 0.0010 -
Oct 10, 2024 0.0030 0.0030 0.0010 0.0010 0.0010 -
Oct 9, 2024 0.0030 0.0030 0.0010 0.0010 0.0010 -
Oct 8, 2024 0.0025 0.0025 0.0010 0.0010 0.0010 -
Oct 7, 2024 0.0030 0.0030 0.0010 0.0010 0.0010 -
Oct 4, 2024 0.0030 0.0030 0.0005 0.0005 0.0005 -
Oct 3, 2024 0.0030 0.0030 0.0005 0.0005 0.0005 -
Oct 2, 2024 0.0030 0.0055 0.0005 0.0005 0.0005 40,000
Oct 1, 2024 0.0030 0.0030 0.0005 0.0005 0.0005 -
Sep 30, 2024 0.0030 0.0030 0.0005 0.0005 0.0005 -
Sep 27, 2024 0.0030 0.0030 0.0005 0.0005 0.0005 -
Sep 26, 2024 0.0030 0.0050 0.0005 0.0005 0.0005 20,000
Sep 25, 2024 0.0025 0.0025 0.0005 0.0005 0.0005 -
Sep 24, 2024 0.0025 0.0025 0.0005 0.0005 0.0005 -
Sep 23, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Sep 20, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Sep 19, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Sep 18, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Sep 17, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Sep 16, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Sep 13, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Sep 12, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Sep 11, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Sep 10, 2024 0.0035 0.0055 0.0035 0.0055 0.0055 -
Sep 9, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Sep 6, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Sep 5, 2024 0.0035 0.0060 0.0035 0.0060 0.0060 -
Sep 4, 2024 0.0040 0.0060 0.0040 0.0060 0.0060 150,000
Sep 3, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Sep 2, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Aug 30, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Aug 29, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Aug 28, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Aug 27, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Aug 26, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Aug 23, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Aug 22, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Aug 21, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Aug 20, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Aug 19, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Aug 16, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Aug 15, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Aug 14, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Aug 13, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Aug 12, 2024 0.0035 0.0035 0.0020 0.0020 0.0020 -
Aug 9, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Aug 8, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Aug 7, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Aug 6, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Aug 5, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 -
Aug 2, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 -
Aug 1, 2024 0.0040 0.0040 0.0015 0.0015 0.0015 -
Jul 31, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Jul 30, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Jul 29, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Jul 26, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Jul 25, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Jul 24, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 300,000
Jul 23, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 22, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 19, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 18, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 17, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 16, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 15, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 12, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 11, 2024 0.0050 0.0060 0.0050 0.0050 0.0050 400,000
Jul 10, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 9, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 8, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 5, 2024 0.0055 0.0055 0.0035 0.0035 0.0035 -
Jul 4, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 75,000
Jul 3, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Jul 2, 2024 0.0065 0.0085 0.0040 0.0040 0.0040 117,000
Jul 1, 2024 0.0025 0.0115 0.0015 0.0115 0.0115 30,000
Jun 28, 2024 0.0025 0.0045 0.0025 0.0045 0.0045 30,000
Jun 27, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Jun 26, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jun 25, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jun 24, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jun 21, 2024 0.0030 0.0045 0.0030 0.0045 0.0045 310,000
Jun 20, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Jun 19, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Jun 18, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Jun 17, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Jun 14, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Jun 13, 2024 0.0035 0.0035 0.0020 0.0020 0.0020 -
Jun 12, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Jun 11, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Jun 10, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jun 7, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jun 6, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jun 5, 2024 0.0035 0.0050 0.0035 0.0050 0.0050 -
Jun 4, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Jun 3, 2024 0.0030 0.0030 0.0015 0.0015 0.0015 16,000
May 31, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
May 30, 2024 0.0025 0.0060 0.0010 0.0060 0.0060 -
May 29, 2024 0.0040 0.0045 0.0040 0.0040 0.0040 510,000
May 28, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
May 27, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
May 24, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
May 23, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
May 22, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
May 21, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
May 20, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
May 17, 2024 0.0040 0.0050 0.0040 0.0050 0.0050 20,000
May 16, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
May 15, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
May 14, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
May 13, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
May 10, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
May 9, 2024 0.0040 0.0045 0.0040 0.0045 0.0045 100,000
May 8, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
May 7, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
May 6, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
May 3, 2024 0.0020 0.0050 0.0005 0.0050 0.0050 230,000
May 2, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Apr 30, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Apr 29, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Apr 26, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Apr 25, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Apr 24, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Apr 23, 2024 0.0040 0.0045 0.0040 0.0045 0.0045 103,500
Apr 22, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Apr 19, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Apr 18, 2024 0.0040 0.0050 0.0040 0.0050 0.0050 -
Apr 17, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 -
Apr 16, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 -
Apr 15, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 -
Apr 12, 2024 0.0060 0.0060 0.0045 0.0045 0.0045 -
Apr 11, 2024 0.0040 0.0060 0.0040 0.0060 0.0060 -
Apr 10, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Apr 9, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Apr 8, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Apr 5, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Apr 4, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Apr 3, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Apr 2, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 587,700
Mar 28, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Mar 27, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Mar 26, 2024 0.0050 0.0050 0.0030 0.0030 0.0030 10,000
Mar 25, 2024 0.0050 0.0050 0.0030 0.0030 0.0030 50,000
Mar 22, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Mar 21, 2024 0.0030 0.0052 0.0030 0.0052 0.0052 -
Mar 20, 2024 0.0030 0.0048 0.0030 0.0048 0.0048 150,000
Mar 19, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 27,000
Mar 18, 2024 0.0040 0.0040 0.0030 0.0030 0.0030 20,000
Mar 15, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Mar 14, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Mar 13, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Mar 12, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Mar 11, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Mar 8, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Mar 7, 2024 0.0028 0.0046 0.0014 0.0016 0.0016 60,600
Mar 6, 2024 0.0028 0.0028 0.0028 0.0028 0.0028 -
Mar 5, 2024 0.0028 0.0028 0.0014 0.0014 0.0014 -
Mar 4, 2024 0.0028 0.0048 0.0014 0.0048 0.0048 80,100
Mar 1, 2024 0.0028 0.0028 0.0012 0.0012 0.0012 -
Feb 29, 2024 0.0030 0.0030 0.0024 0.0024 0.0024 2,500
Feb 28, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 6,000
Feb 27, 2024 0.0030 0.0030 0.0022 0.0022 0.0022 -
Feb 26, 2024 0.0030 0.0030 0.0024 0.0024 0.0024 1,000
Feb 23, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Feb 22, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Feb 21, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Feb 20, 2024 0.0080 0.0080 0.0024 0.0024 0.0024 20,000
Feb 19, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 -
Feb 16, 2024 0.0022 0.0056 0.0022 0.0056 0.0056 250,000
Feb 15, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 -
Feb 14, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Feb 13, 2024 0.0018 0.0018 0.0018 0.0018 0.0018 -
Feb 12, 2024 0.0018 0.0056 0.0018 0.0018 0.0018 48,000
Feb 9, 2024 0.0018 0.0056 0.0016 0.0018 0.0018 100,000
Feb 8, 2024 0.0050 0.0050 0.0040 0.0042 0.0042 120,000
Feb 7, 2024 0.0050 0.0058 0.0050 0.0056 0.0056 250,000
Feb 6, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 5, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Feb 2, 2024 0.0024 0.0024 0.0018 0.0018 0.0018 -
Feb 1, 2024 0.0026 0.0078 0.0024 0.0024 0.0024 160,000
Jan 31, 2024 0.0050 0.0058 0.0022 0.0058 0.0058 264,501
Jan 30, 2024 0.0070 0.0070 0.0064 0.0064 0.0064 50,000
Jan 29, 2024 0.0050 0.0094 0.0050 0.0094 0.0094 -
Jan 26, 2024 0.0052 0.0070 0.0052 0.0070 0.0070 -
Jan 25, 2024 0.0052 0.0052 0.0052 0.0052 0.0052 -
Jan 24, 2024 0.0052 0.0052 0.0052 0.0052 0.0052 -
Jan 23, 2024 0.0052 0.0052 0.0052 0.0052 0.0052 -
Jan 22, 2024 0.0086 0.0086 0.0052 0.0060 0.0060 294,500
Jan 19, 2024 0.0052 0.0064 0.0052 0.0064 0.0064 10,000
Jan 18, 2024 0.0050 0.0064 0.0050 0.0064 0.0064 50,000
Jan 17, 2024 0.0052 0.0058 0.0052 0.0058 0.0058 300,000
Jan 16, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 125,151
Jan 15, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Jan 12, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 14,849
Jan 11, 2024 0.0060 0.0070 0.0060 0.0064 0.0064 215,151
Jan 10, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -

Related Tickers

QJ4.F Auric Minerals Corp.
2.7100
-0.37%
 
GDLNF Energy Transition Minerals Ltd
0.0500
+4.17%
 
ETM.AX Energy Transition Minerals Ltd
0.0860
+19.44%
 
MOLY.NE Greenland Resources Inc.
0.8500
+1.19%