Stuttgart - Delayed Quote EUR

Rua Gold Inc. (X9R.SG)

Get top stock picks

0.4420

+0.0040

+(0.91%)

As of 2:35:34 PM GMT+2. Market Open.

Get top stock picks

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jun 16, 2025	0.4400	0.4420	0.4400	0.4420	0.4420	-
Jun 13, 2025	0.4340	0.4540	0.4180	0.4380	0.4380	-
Jun 12, 2025	0.4600	0.4800	0.4420	0.4420	0.4420	400
Jun 11, 2025	0.5100	0.5150	0.4520	0.4520	0.4520	-
Jun 10, 2025	0.5550	0.5550	0.5300	0.5300	0.5300	-
Jun 9, 2025	0.5300	0.5450	0.5300	0.5400	0.5400	-
Jun 6, 2025	0.5650	0.5650	0.5500	0.5500	0.5500	-
Jun 5, 2025	0.5550	0.5750	0.5400	0.5400	0.5400	5,000
Jun 4, 2025	0.5450	0.5600	0.5300	0.5550	0.5550	10,000
Jun 3, 2025	0.5600	0.5700	0.5500	0.5600	0.5600	5,000
Jun 2, 2025	0.5050	0.5650	0.5000	0.5650	0.5650	-
May 30, 2025	0.5100	0.5100	0.4740	0.4740	0.4740	-
May 29, 2025	0.4620	0.5500	0.4540	0.5500	0.5500	-
May 28, 2025	0.4560	0.4560	0.4340	0.4360	0.4360	-
May 27, 2025	0.4360	0.4380	0.4340	0.4340	0.4340	-
May 26, 2025	0.4500	0.4700	0.4500	0.4700	0.4700	5,000
May 23, 2025	0.4320	0.4420	0.4320	0.4420	0.4420	-
May 22, 2025	0.4340	0.4340	0.4340	0.4340	0.4340	-
May 21, 2025	0.4440	0.4460	0.4340	0.4340	0.4340	-
May 20, 2025	0.4280	0.4400	0.4280	0.4400	0.4400	-
May 19, 2025	0.4300	0.4500	0.4280	0.4280	0.4280	1,500
May 16, 2025	0.4360	0.4420	0.4240	0.4240	0.4240	-
May 15, 2025	0.4160	0.4420	0.4140	0.4420	0.4420	-
May 14, 2025	0.4260	0.4260	0.4160	0.4160	0.4160	-
May 13, 2025	0.4080	0.4400	0.4040	0.4300	0.4300	10,000
May 12, 2025	0.3900	0.4120	0.3900	0.4060	0.4060	-
May 9, 2025	0.3980	0.4020	0.3980	0.4020	0.4020	22,500
May 8, 2025	0.4220	0.4360	0.3980	0.3980	0.3980	-
May 7, 2025	0.4040	0.4140	0.4040	0.4100	0.4100	-
May 6, 2025	0.3720	0.4020	0.3720	0.4020	0.4020	9,500
May 5, 2025	0.3740	0.3800	0.3720	0.3800	0.3800	-
May 2, 2025	0.3740	0.3800	0.3740	0.3780	0.3780	-
Apr 30, 2025	0.4080	0.4080	0.3760	0.3780	0.3780	-
Apr 29, 2025	0.4000	0.4020	0.4000	0.4020	0.4020	-
Apr 28, 2025	0.4320	0.4320	0.4320	0.4320	0.4320	-
Apr 25, 2025	0.4200	0.4200	0.4040	0.4040	0.4040	21,000
Apr 24, 2025	0.4080	0.4120	0.3920	0.4120	0.4120	-
Apr 23, 2025	0.3960	0.4080	0.3920	0.4080	0.4080	-
Apr 22, 2025	0.3920	0.3920	0.3860	0.3860	0.3860	-
Apr 17, 2025	0.4140	0.4140	0.3880	0.3880	0.3880	-
Apr 16, 2025	0.3560	0.3980	0.3560	0.3980	0.3980	-
Apr 15, 2025	0.3580	0.3580	0.3560	0.3560	0.3560	-
Apr 14, 2025	0.3700	0.3700	0.3560	0.3560	0.3560	-
Apr 11, 2025	0.3640	0.3780	0.3640	0.3760	0.3760	-
Apr 10, 2025	0.3780	0.3780	0.3640	0.3700	0.3700	476
Apr 9, 2025	0.3700	0.3820	0.3700	0.3820	0.3820	-
Apr 8, 2025	0.3760	0.3820	0.3760	0.3780	0.3780	-
Apr 7, 2025	0.3660	0.3800	0.3660	0.3800	0.3800	-
Apr 4, 2025	0.3740	0.3800	0.3720	0.3720	0.3720	5,500
Apr 3, 2025	0.3740	0.3800	0.3720	0.3800	0.3800	-
Apr 2, 2025	0.4040	0.4040	0.3620	0.3620	0.3620	10,000
Apr 1, 2025	0.3820	0.3960	0.3820	0.3940	0.3940	-
Mar 31, 2025	0.3960	0.3960	0.3860	0.3920	0.3920	-
Mar 28, 2025	0.3880	0.4020	0.3840	0.4000	0.4000	-
Mar 27, 2025	0.3800	0.3940	0.3720	0.3940	0.3940	-
Mar 26, 2025	0.3840	0.3980	0.3680	0.3680	0.3680	-
Mar 25, 2025	0.3820	0.3960	0.3820	0.3960	0.3960	-
Mar 24, 2025	0.3860	0.3860	0.3860	0.3860	0.3860	-
Mar 21, 2025	0.4000	0.4040	0.3860	0.3920	0.3920	-
Mar 20, 2025	0.4040	0.4040	0.3880	0.3880	0.3880	1,100
Mar 19, 2025	0.4260	0.4260	0.3840	0.3900	0.3900	15,000
Mar 18, 2025	0.4300	0.4300	0.4040	0.4040	0.4040	-
Mar 17, 2025	0.4300	0.4520	0.4160	0.4160	0.4160	-
Mar 14, 2025	0.4340	0.4420	0.4120	0.4280	0.4280	-
Mar 13, 2025	0.4240	0.4260	0.4220	0.4260	0.4260	-
Mar 12, 2025	0.4400	0.4560	0.4140	0.4280	0.4280	1,100
Mar 11, 2025	0.4100	0.4240	0.3940	0.4140	0.4140	5,000
Mar 10, 2025	0.3800	0.4160	0.3800	0.4160	0.4160	-
Mar 7, 2025	0.3760	0.3840	0.3760	0.3840	0.3840	8,000
Mar 6, 2025	0.4040	0.4040	0.3800	0.3960	0.3960	-
Mar 5, 2025	0.3620	0.3700	0.3620	0.3700	0.3700	-
Mar 4, 2025	0.3880	0.3900	0.3620	0.3620	0.3620	5,000
Mar 3, 2025	0.4000	0.4000	0.3880	0.3880	0.3880	-
Feb 28, 2025	0.3960	0.3960	0.3920	0.3920	0.3920	-
Feb 27, 2025	0.3920	0.4000	0.3920	0.3940	0.3940	500
Feb 26, 2025	0.4020	0.4220	0.3920	0.3920	0.3920	-
Feb 25, 2025	0.3820	0.4180	0.3820	0.4180	0.4180	6,813
Feb 24, 2025	0.3840	0.3980	0.3760	0.3760	0.3760	-
Feb 21, 2025	0.3720	0.3860	0.3720	0.3860	0.3860	-
Feb 20, 2025	0.3780	0.3840	0.3740	0.3840	0.3840	-
Feb 19, 2025	0.3800	0.3800	0.3740	0.3780	0.3780	-
Feb 18, 2025	0.4060	0.4060	0.3800	0.3860	0.3860	906
Feb 17, 2025	0.4060	0.4060	0.4040	0.4040	0.4040	-
Feb 14, 2025	0.4040	0.4080	0.3940	0.3940	0.3940	-
Feb 13, 2025	0.4160	0.4480	0.3860	0.3940	0.3940	5,100
Feb 12, 2025	0.3820	0.3920	0.3820	0.3920	0.3920	-
Feb 11, 2025	0.3880	0.3880	0.3860	0.3860	0.3860	-
Feb 10, 2025	0.3940	0.3940	0.3940	0.3940	0.3940	-
Feb 7, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	-
Feb 6, 2025	0.3920	0.4080	0.3880	0.3880	0.3880	-
Feb 5, 2025	0.4060	0.4060	0.3960	0.3960	0.3960	-
Feb 4, 2025	0.3700	0.4300	0.3700	0.4120	0.4120	150
Feb 3, 2025	0.3960	0.3960	0.3960	0.3960	0.3960	-
Jan 31, 2025	0.3820	0.3820	0.3660	0.3660	0.3660	-
Jan 30, 2025	0.3800	0.3800	0.3740	0.3740	0.3740	-
Jan 29, 2025	0.3740	0.3740	0.3740	0.3740	0.3740	-
Jan 28, 2025	0.3740	0.3740	0.3740	0.3740	0.3740	-
Jan 27, 2025	0.3920	0.3920	0.3800	0.3800	0.3800	-
Jan 24, 2025	0.3700	0.3820	0.3700	0.3820	0.3820	-
Jan 23, 2025	0.3760	0.3880	0.3700	0.3700	0.3700	-
Jan 22, 2025	0.3760	0.3780	0.3760	0.3760	0.3760	-
Jan 21, 2025	0.3820	0.3860	0.3740	0.3740	0.3740	-
Jan 20, 2025	0.3920	0.4040	0.3870	0.3870	0.3870	-
Jan 17, 2025	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jan 16, 2025	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jan 15, 2025	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jan 14, 2025	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jan 13, 2025	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jan 10, 2025	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jan 9, 2025	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jan 8, 2025	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jan 7, 2025	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jan 6, 2025	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jan 3, 2025	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jan 2, 2025	0.5400	0.5400	0.5400	0.5400	0.5400	-
Dec 30, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Dec 27, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Dec 23, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Dec 20, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Dec 19, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Dec 18, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Dec 17, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Dec 16, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Dec 13, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Dec 12, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Dec 11, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Dec 10, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Dec 9, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Dec 6, 2024	1:6 Stock Splits
Dec 6, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Dec 5, 2024	0.5310	0.5460	0.5310	0.5400	0.5400	-
Dec 4, 2024	0.5250	0.5880	0.5250	0.5490	0.5490	10,833
Dec 3, 2024	0.5250	0.5280	0.5250	0.5280	0.5280	-
Dec 2, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	833
Nov 29, 2024	0.5700	0.5730	0.5700	0.5730	0.5730	350
Nov 28, 2024	0.5700	0.5880	0.5700	0.5880	0.5880	1,666
Nov 27, 2024	0.5850	0.6480	0.5850	0.5850	0.5850	833
Nov 26, 2024	0.6060	0.6060	0.5850	0.5850	0.5850	-
Nov 25, 2024	0.6480	0.6480	0.6060	0.6060	0.6060	6,666
Nov 22, 2024	0.6480	0.6480	0.6480	0.6480	0.6480	-
Nov 21, 2024	0.6180	0.6660	0.6180	0.6480	0.6480	-
Nov 20, 2024	0.6660	0.6660	0.6300	0.6300	0.6300	-
Nov 19, 2024	0.6660	0.6660	0.6660	0.6660	0.6660	-
Nov 18, 2024	0.6660	0.6660	0.6240	0.6660	0.6660	-
Nov 15, 2024	0.6840	0.6840	0.6840	0.6840	0.6840	-
Nov 14, 2024	0.6480	0.6900	0.6480	0.6900	0.6900	5,000
Nov 13, 2024	0.6660	0.7020	0.6060	0.6180	0.6180	5,500
Nov 12, 2024	0.6660	0.7080	0.6660	0.6660	0.6660	8
Nov 11, 2024	0.7140	0.7680	0.6660	0.6660	0.6660	29,166
Nov 8, 2024	0.6660	0.7080	0.6420	0.6420	0.6420	5,833
Nov 7, 2024	0.6660	0.6720	0.6240	0.6660	0.6660	555
Nov 6, 2024	0.7080	0.7680	0.6420	0.6420	0.6420	3,333
Nov 5, 2024	0.6660	0.7020	0.6660	0.7020	0.7020	-
Nov 4, 2024	0.7440	0.7440	0.6660	0.7380	0.7380	7,576
Nov 1, 2024	0.7200	0.7920	0.7200	0.7320	0.7320	1,250
Oct 31, 2024	0.7260	0.7440	0.7260	0.7260	0.7260	-
Oct 30, 2024	0.7260	0.8340	0.7260	0.7380	0.7380	3,466
Oct 29, 2024	0.7500	0.7920	0.7140	0.7140	0.7140	445
Oct 28, 2024	0.7860	0.7980	0.7140	0.7980	0.7980	3,335
Oct 25, 2024	0.7140	0.7860	0.7140	0.7260	0.7260	183
Oct 24, 2024	0.7980	0.7980	0.7020	0.7020	0.7020	1,533
Oct 23, 2024	0.7800	0.8400	0.7260	0.7260	0.7260	2,388
Oct 22, 2024	0.7320	0.7920	0.6900	0.7860	0.7860	5,000
Oct 21, 2024	0.7200	0.7800	0.7140	0.7380	0.7380	13,074
Oct 18, 2024	0.7020	0.7320	0.7020	0.7320	0.7320	210
Oct 17, 2024	0.6060	0.6240	0.6060	0.6240	0.6240	-
Oct 16, 2024	0.6000	0.6660	0.6000	0.6180	0.6180	-
Oct 15, 2024	0.6480	0.6900	0.5880	0.5880	0.5880	-
Oct 14, 2024	0.7140	0.7260	0.6660	0.6660	0.6660	3,333
Oct 11, 2024	0.6600	0.7140	0.6600	0.6780	0.6780	2,500
Oct 10, 2024	0.6660	0.6780	0.6540	0.6600	0.6600	-
Oct 9, 2024	0.6600	0.6720	0.6600	0.6720	0.6720	-
Oct 8, 2024	0.6060	0.6600	0.6060	0.6600	0.6600	333
Oct 7, 2024	0.6540	0.7440	0.6060	0.6120	0.6120	19,000
Oct 4, 2024	0.6120	0.6540	0.6060	0.6060	0.6060	333
Oct 3, 2024	0.6060	0.6060	0.6000	0.6000	0.6000	-
Oct 2, 2024	0.6660	0.6660	0.6060	0.6060	0.6060	1,666
Oct 1, 2024	0.6060	0.6240	0.6060	0.6240	0.6240	-
Sep 30, 2024	0.6780	0.7140	0.6000	0.6000	0.6000	500
Sep 27, 2024	0.6840	0.7320	0.6180	0.6180	0.6180	403
Sep 26, 2024	0.6780	0.6840	0.6420	0.6600	0.6600	-
Sep 25, 2024	0.6420	0.7200	0.6360	0.6360	0.6360	1,750
Sep 24, 2024	0.6060	0.6960	0.6060	0.6660	0.6660	166
Sep 23, 2024	0.6660	0.6660	0.6660	0.6660	0.6660	166
Sep 20, 2024	0.5760	0.5760	0.5760	0.5760	0.5760	-
Sep 19, 2024	0.5580	0.5580	0.5580	0.5580	0.5580	-
Sep 18, 2024	0.5520	0.5880	0.5520	0.5730	0.5730	-
Sep 17, 2024	0.6180	0.6180	0.5550	0.5550	0.5550	-
Sep 16, 2024	0.6180	0.6180	0.5760	0.5760	0.5760	-
Sep 13, 2024	0.6180	0.6180	0.5670	0.5970	0.5970	-
Sep 12, 2024	0.6420	0.6660	0.5730	0.6180	0.6180	675
Sep 11, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Sep 10, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Sep 9, 2024	0.6600	0.7200	0.6600	0.7200	0.7200	2,963
Sep 6, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Sep 5, 2024	0.6780	0.6780	0.6780	0.6780	0.6780	-
Sep 4, 2024	0.6720	0.6780	0.6720	0.6780	0.6780	-
Sep 3, 2024	0.6720	0.6720	0.6180	0.6720	0.6720	-
Sep 2, 2024	0.6720	0.6720	0.6720	0.6720	0.6720	-
Aug 30, 2024	0.6720	0.6720	0.6720	0.6720	0.6720	-
Aug 29, 2024	0.6720	0.6840	0.6420	0.6840	0.6840	-
Aug 28, 2024	0.6720	0.6780	0.6720	0.6780	0.6780	-
Aug 27, 2024	0.6720	0.6780	0.6360	0.6360	0.6360	33
Aug 26, 2024	0.6720	0.6780	0.6720	0.6780	0.6780	-
Aug 23, 2024	0.6720	0.7440	0.6720	0.6720	0.6720	3,333
Aug 22, 2024	0.6240	0.6720	0.6240	0.6720	0.6720	-
Aug 21, 2024	0.6540	0.6720	0.6540	0.6720	0.6720	-
Aug 20, 2024	0.6540	0.6720	0.6540	0.6720	0.6720	-
Aug 19, 2024	0.6360	0.6480	0.6360	0.6480	0.6480	-
Aug 16, 2024	0.6240	0.6600	0.6240	0.6540	0.6540	-
Aug 15, 2024	0.6420	0.6480	0.6360	0.6360	0.6360	-
Aug 14, 2024	0.6420	0.7320	0.6360	0.6660	0.6660	116
Aug 13, 2024	0.6240	0.6360	0.6240	0.6360	0.6360	-
Aug 12, 2024	0.7560	0.7560	0.6240	0.6240	0.6240	200
Aug 9, 2024	0.6240	0.6240	0.5850	0.5850	0.5850	-
Aug 8, 2024	0.6360	0.6360	0.6000	0.6000	0.6000	-
Aug 7, 2024	0.6900	0.6900	0.6360	0.6360	0.6360	-
Aug 6, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Aug 5, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Aug 2, 2024	0.6660	0.6840	0.6660	0.6720	0.6720	16,916
Aug 1, 2024	0.6900	0.7020	0.6840	0.6960	0.6960	-
Jul 31, 2024	0.6660	0.6720	0.6420	0.6720	0.6720	-
Jul 30, 2024	0.6600	0.7380	0.6600	0.6660	0.6660	1,666
Jul 29, 2024	0.6720	0.6780	0.6720	0.6780	0.6780	-
Jul 26, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Jul 25, 2024	0.6600	0.6780	0.6600	0.6780	0.6780	-
Jul 24, 2024	0.6840	0.7020	0.6840	0.7020	0.7020	-
Jul 23, 2024	0.6840	0.7020	0.6840	0.7020	0.7020	-
Jul 22, 2024	0.6840	0.7200	0.6840	0.7200	0.7200	-
Jul 19, 2024	0.6660	0.7020	0.6660	0.7020	0.7020	-
Jul 18, 2024	0.7980	0.7980	0.6840	0.6960	0.6960	8,333
Jul 17, 2024	0.7080	0.7380	0.7080	0.7380	0.7380	-
Jul 16, 2024	0.7080	0.7440	0.7080	0.7260	0.7260	-
Jul 15, 2024	0.8100	0.8460	0.7440	0.7440	0.7440	-
Jul 12, 2024	0.8340	0.8460	0.8280	0.8400	0.8400	-
Jul 11, 2024	0.8340	0.8520	0.8280	0.8520	0.8520	-
Jul 10, 2024	0.8340	0.9180	0.8340	0.8520	0.8520	83
Jul 9, 2024	0.7920	0.8400	0.7920	0.8400	0.8400	1,000
Jul 8, 2024	0.7560	0.8040	0.7500	0.8040	0.8040	-
Jul 5, 2024	0.7560	0.7560	0.7500	0.7500	0.7500	-
Jul 4, 2024	0.7380	0.7560	0.7380	0.7560	0.7560	-
Jul 3, 2024	0.7380	0.7560	0.7380	0.7560	0.7560	-
Jul 2, 2024	0.7140	0.8280	0.7140	0.8280	0.8280	6,435
Jul 1, 2024	0.7380	0.7380	0.7320	0.7320	0.7320	150
Jun 28, 2024	0.7380	0.7560	0.7380	0.7560	0.7560	-
Jun 27, 2024	0.7200	0.7800	0.7140	0.7560	0.7560	3,341
Jun 26, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Jun 25, 2024	0.7380	0.7380	0.7380	0.7380	0.7380	-
Jun 24, 2024	0.7200	0.8400	0.7200	0.7380	0.7380	2,583
Jun 21, 2024	0.6780	0.7140	0.6780	0.7140	0.7140	95
Jun 20, 2024	0.6720	0.7740	0.6720	0.7320	0.7320	1,666
Jun 19, 2024	0.6720	0.7620	0.6720	0.7620	0.7620	166
Jun 18, 2024	0.6960	0.7800	0.6900	0.6900	0.6900	7,472
Jun 17, 2024	0.6960	0.7920	0.6900	0.6960	0.6960	5,550

SRCX Stonebridge Resources Explorations Ltd.

0.0012

+500.00%

GPE.BE Gr Silver Mining Ltd

0.1150

-2.13%

CWA0.SG Refined Metals Corp

0.2160

+16.13%

0G31.BE Vizsla Silver Corp. R

3.0300

+0.66%

OW3.DU E3 Lithium Ltd

0.4900

+0.82%

PH02.BE Great Atlantic Resources Corp

0.0430

-2.27%

3PM.DU Infinity Lithium Corp Ltd

0.0080

-4.76%

3LI.F Regulus Resources Inc.

1.5200

+1.33%

LSD-H.V Lightspeed Discoveries Inc.

0.0200

0.00%

V690.SG Neotech Metals Corp

0.0940

+7.80%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Rua Gold Inc. (X9R.SG)

Related Tickers