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

Frankfurt - Delayed Quote EUR

Kairos Minerals Limited (YAJ.F)

Compare

0.0110

+0.0040

+(57.14%)

At close: February 21 at 8:01:59 AM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Feb 20, 2025	0.0065	0.0070	0.0065	0.0070	0.0070	100,000
Feb 19, 2025	0.0105	0.0105	0.0105	0.0105	0.0105	-
Feb 18, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	74,000
Feb 17, 2025	0.0085	0.0085	0.0085	0.0085	0.0085	-
Feb 14, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Feb 13, 2025	0.0085	0.0085	0.0085	0.0085	0.0085	-
Feb 12, 2025	0.0085	0.0085	0.0085	0.0085	0.0085	-
Feb 11, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 10, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 7, 2025	0.0055	0.0055	0.0055	0.0055	0.0055	-
Feb 6, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Feb 5, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Feb 4, 2025	0.0065	0.0115	0.0065	0.0115	0.0115	77,754
Feb 3, 2025	0.0130	0.0130	0.0060	0.0060	0.0060	5,000
Jan 31, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 30, 2025	0.0055	0.0055	0.0055	0.0055	0.0055	-
Jan 29, 2025	0.0055	0.0055	0.0055	0.0055	0.0055	-
Jan 28, 2025	0.0055	0.0055	0.0055	0.0055	0.0055	-
Jan 27, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jan 24, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jan 23, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jan 22, 2025	0.0055	0.0055	0.0055	0.0055	0.0055	-
Jan 21, 2025	0.0060	0.0110	0.0060	0.0110	0.0110	1,000
Jan 20, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jan 17, 2025	0.0060	0.0065	0.0060	0.0065	0.0065	11,111
Jan 16, 2025	0.0055	0.0055	0.0055	0.0055	0.0055	-
Jan 15, 2025	0.0055	0.0055	0.0055	0.0055	0.0055	-
Jan 14, 2025	0.0100	0.0100	0.0050	0.0050	0.0050	20,000
Jan 13, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 10, 2025	0.0055	0.0055	0.0055	0.0055	0.0055	-
Jan 9, 2025	0.0055	0.0055	0.0055	0.0055	0.0055	-
Jan 8, 2025	0.0060	0.0100	0.0060	0.0100	0.0100	18,200
Jan 7, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jan 6, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jan 3, 2025	0.0060	0.0100	0.0060	0.0100	0.0100	100,000
Jan 2, 2025	0.0055	0.0055	0.0055	0.0055	0.0055	-
Dec 30, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Dec 27, 2024	0.0055	0.0100	0.0055	0.0100	0.0100	5,000
Dec 23, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	10,000
Dec 20, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 18, 2024	0.0055	0.0100	0.0055	0.0100	0.0100	13,972
Dec 17, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Dec 16, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Dec 13, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Dec 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 11, 2024	0.0050	0.0095	0.0050	0.0095	0.0095	40,000
Dec 10, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 9, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Dec 6, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
Dec 5, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Dec 4, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
Dec 3, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Dec 2, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Nov 29, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Nov 28, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
Nov 27, 2024	0.0080	0.0125	0.0080	0.0125	0.0125	2,000
Nov 26, 2024	0.0060	0.0110	0.0060	0.0100	0.0100	239,300
Nov 25, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Nov 22, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Nov 21, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Nov 20, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
Nov 19, 2024	0.0070	0.0120	0.0070	0.0120	0.0120	1,500
Nov 18, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
Nov 15, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
Nov 14, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Nov 13, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
Nov 12, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
Nov 11, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	200
Nov 8, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Nov 7, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Nov 6, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
Nov 5, 2024	0.0085	0.0135	0.0085	0.0135	0.0135	100
Nov 4, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	198,813
Nov 1, 2024	0.0080	0.0140	0.0080	0.0140	0.0140	960,745
Oct 31, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Oct 30, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Oct 29, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Oct 28, 2024	0.0075	0.0120	0.0070	0.0070	0.0070	8,000
Oct 25, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Oct 24, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Oct 23, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
Oct 22, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
Oct 21, 2024	0.0100	0.0150	0.0100	0.0100	0.0100	73,036
Oct 18, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Oct 17, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Oct 16, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Oct 15, 2024	0.0105	0.0105	0.0055	0.0055	0.0055	100,000
Oct 14, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 10, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 9, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 8, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Oct 7, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Oct 4, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Oct 3, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Oct 2, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Oct 1, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sep 30, 2024	0.0055	0.0105	0.0055	0.0105	0.0105	33,800
Sep 27, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sep 26, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Sep 25, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Sep 24, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Sep 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sep 20, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sep 19, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Sep 18, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sep 17, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sep 16, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 13, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Sep 12, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Sep 11, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Sep 10, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
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	0.0035	0.0035	0.0035	0.0035	-
Sep 4, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 3, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Sep 2, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Aug 30, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Aug 29, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Aug 28, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 27, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Aug 26, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Aug 23, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Aug 22, 2024	0.0035	0.0085	0.0035	0.0085	0.0085	11,000
Aug 21, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
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	0.0085	0.0035	0.0085	0.0085	105,882
Aug 12, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Aug 9, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Aug 8, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Aug 7, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 6, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 5, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 2, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Aug 1, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
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	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jul 26, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jul 25, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Jul 24, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Jul 23, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
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	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jul 17, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jul 16, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
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	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jul 10, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jul 9, 2024	0.0030	0.0030	0.0020	0.0020	0.0020	-
Jul 8, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jul 5, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jul 4, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jul 3, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jul 2, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jul 1, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jun 28, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jun 27, 2024	0.0035	0.0080	0.0035	0.0080	0.0080	10,000
Jun 26, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jun 25, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jun 24, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jun 21, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jun 20, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Jun 19, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jun 18, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jun 17, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jun 14, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jun 13, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jun 12, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jun 11, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jun 10, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jun 7, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jun 6, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jun 5, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jun 4, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jun 3, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
May 31, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 30, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 29, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
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	0.0045	0.0045	0.0045	0.0045	0.0045	-
May 23, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 22, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
May 21, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 20, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 17, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 16, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
May 15, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
May 14, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 13, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
May 10, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 9, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 8, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 7, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 6, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 3, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 2, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 30, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 29, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 26, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 25, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 24, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 22, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Apr 19, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Apr 18, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Apr 17, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Apr 16, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Apr 15, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Apr 12, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Apr 11, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Apr 10, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Apr 9, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 8, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 5, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 4, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	45,600
Apr 3, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Apr 2, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 28, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 27, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Mar 26, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Mar 25, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 22, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 21, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Mar 20, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Mar 19, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 18, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Mar 15, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 14, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 13, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Mar 12, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Mar 11, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 8, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 7, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 6, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Mar 5, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Mar 4, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Mar 1, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Feb 29, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Feb 28, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Feb 27, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Feb 26, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 22, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Feb 21, 2024	0.0060	0.0065	0.0060	0.0065	0.0065	218,500

AUC.AX Ausgold Limited

0.4700

0.00%

KNB.AX Koonenberry Gold Limited

0.0320

-3.03%

ADG.AX Adelong Gold Limited

0.0060

0.00%

E79.AX E79 Gold Mines Limited

0.0460

+4.55%

KAL.AX Kalgoorlie Gold Mining Limited

0.0750

+5.63%

MEK.AX Meeka Metals Limited

0.1250

-7.41%

GPAC.V Great Pacific Gold Corp.

0.3700

-7.50%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Kairos Minerals Limited (YAJ.F)

Related Tickers