Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
3.4520
-0.0680
(-1.93%)
At close: February 28 at 4:05:32 PM GMT+1
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Feb 28, 2025 | 3.4900 | 3.4920 | 3.4520 | 3.4520 | 3.4520 | - |
| Feb 27, 2025 | 3.5980 | 3.6020 | 3.5200 | 3.5200 | 3.5200 | - |
| Feb 26, 2025 | 3.6340 | 3.6340 | 3.5040 | 3.6180 | 3.6180 | - |
| Feb 25, 2025 | 3.6340 | 3.6340 | 3.5040 | 3.5600 | 3.5600 | - |
| Feb 24, 2025 | 3.6200 | 3.6520 | 3.5980 | 3.6520 | 3.6520 | - |
| Feb 21, 2025 | 3.7520 | 3.7540 | 3.6280 | 3.6280 | 3.6280 | 1,200 |
| Feb 20, 2025 | 3.8320 | 3.8320 | 3.7880 | 3.7880 | 3.7880 | - |
| Feb 19, 2025 | 3.8360 | 3.8360 | 3.7940 | 3.8320 | 3.8320 | 500 |
| Feb 18, 2025 | 3.8320 | 3.8740 | 3.8320 | 3.8720 | 3.8720 | 500 |
| Feb 17, 2025 | 3.8260 | 3.8320 | 3.7880 | 3.8320 | 3.8320 | - |
| Feb 14, 2025 | 3.9560 | 3.9560 | 3.9080 | 3.9080 | 3.9080 | 700 |
| Feb 13, 2025 | 3.9480 | 3.9780 | 3.9480 | 3.9720 | 3.9720 | - |
| Feb 12, 2025 | 3.8500 | 3.9460 | 3.8500 | 3.9460 | 3.9460 | - |
| Feb 11, 2025 | 3.9180 | 4.0080 | 3.8820 | 3.8820 | 3.8820 | 8,000 |
| Feb 10, 2025 | 3.8880 | 3.9240 | 3.8880 | 3.9240 | 3.9240 | 2,133 |
| Feb 7, 2025 | 3.8020 | 3.8540 | 3.8020 | 3.8240 | 3.8240 | - |
| Feb 6, 2025 | 3.6860 | 3.8060 | 3.6860 | 3.8060 | 3.8060 | - |
| Feb 5, 2025 | 3.5120 | 3.7480 | 3.5120 | 3.7160 | 3.7160 | - |
| Feb 4, 2025 | 3.4840 | 3.5520 | 3.4840 | 3.5520 | 3.5520 | - |
| Feb 3, 2025 | 3.5340 | 3.5660 | 3.4960 | 3.5020 | 3.5020 | 500 |
| Jan 31, 2025 | 3.5900 | 3.5900 | 3.5400 | 3.5400 | 3.5400 | - |
| Jan 30, 2025 | 3.5000 | 3.6040 | 3.5000 | 3.6040 | 3.6040 | - |
| Jan 29, 2025 | 3.4260 | 3.4960 | 3.4260 | 3.4960 | 3.4960 | - |
| Jan 28, 2025 | 3.5300 | 3.5300 | 3.3500 | 3.4420 | 3.4420 | 2,400 |
| Jan 27, 2025 | 3.5300 | 3.5300 | 3.3500 | 3.3500 | 3.3500 | 2,400 |
| Jan 24, 2025 | 3.4700 | 3.5380 | 3.4620 | 3.5380 | 3.5380 | - |
| Jan 23, 2025 | 3.4660 | 3.4760 | 3.4520 | 3.4520 | 3.4520 | - |
| Jan 22, 2025 | 3.5320 | 3.5480 | 3.4800 | 3.5100 | 3.5100 | - |
| Jan 21, 2025 | 3.5200 | 3.5860 | 3.4780 | 3.5280 | 3.5280 | 400 |
| Jan 20, 2025 | 3.4680 | 3.5120 | 3.4540 | 3.5120 | 3.5120 | - |
| Jan 17, 2025 | 3.4980 | 3.5380 | 3.4840 | 3.5380 | 3.5380 | 1,300 |
| Jan 16, 2025 | 3.6120 | 3.6900 | 3.5000 | 3.5800 | 3.5800 | - |
| Jan 15, 2025 | 3.6040 | 3.6400 | 3.6040 | 3.6400 | 3.6400 | - |
| Jan 14, 2025 | 3.4560 | 3.5820 | 3.4560 | 3.5820 | 3.5820 | - |
| Jan 13, 2025 | 3.5860 | 3.5960 | 3.5000 | 3.5260 | 3.5260 | - |
| Jan 10, 2025 | 3.6660 | 3.7380 | 3.6000 | 3.6000 | 3.6000 | - |
| Jan 9, 2025 | 3.6460 | 3.7460 | 3.6460 | 3.6780 | 3.6780 | 1,500 |
| Jan 8, 2025 | 3.4880 | 3.6840 | 3.4880 | 3.6840 | 3.6840 | 400 |
| Jan 7, 2025 | 3.4300 | 3.5320 | 3.4300 | 3.4940 | 3.4940 | - |
| Jan 6, 2025 | 3.5140 | 3.5220 | 3.5020 | 3.5020 | 3.5020 | - |
| Jan 3, 2025 | 3.5100 | 3.5280 | 3.4900 | 3.5280 | 3.5280 | - |
| Jan 2, 2025 | 3.3320 | 3.5200 | 3.3260 | 3.5140 | 3.5140 | 500 |
| Dec 30, 2024 | 3.3620 | 3.3640 | 3.3620 | 3.3640 | 3.3640 | - |
| Dec 27, 2024 | 3.3600 | 3.3600 | 3.3000 | 3.3480 | 3.3480 | 1,952 |
| Dec 23, 2024 | 3.3060 | 3.3180 | 3.2780 | 3.3180 | 3.3180 | - |
| Dec 20, 2024 | 3.2020 | 3.2400 | 3.1720 | 3.2400 | 3.2400 | - |
| Dec 19, 2024 | 3.4180 | 3.4320 | 3.2120 | 3.2120 | 3.2120 | 50 |
| Dec 18, 2024 | 3.5620 | 3.5620 | 3.5560 | 3.5560 | 3.5560 | - |
| Dec 17, 2024 | 3.4880 | 3.5780 | 3.4840 | 3.5780 | 3.5780 | 441 |
| Dec 16, 2024 | 3.5680 | 3.5920 | 3.5220 | 3.5220 | 3.5220 | 600 |
| Dec 13, 2024 | 3.7020 | 3.7020 | 3.5440 | 3.5880 | 3.5880 | - |
| Dec 12, 2024 | 3.8680 | 3.8680 | 3.8140 | 3.8140 | 3.8140 | - |
| Dec 11, 2024 | 3.7120 | 3.8880 | 3.7060 | 3.8880 | 3.8880 | - |
| Dec 10, 2024 | 3.6500 | 3.7940 | 3.6500 | 3.7260 | 3.7260 | 1,369 |
| Dec 9, 2024 | 3.6500 | 3.7780 | 3.6500 | 3.7000 | 3.7000 | 2,800 |
| Dec 6, 2024 | 3.5580 | 3.5580 | 3.4940 | 3.5480 | 3.5480 | - |
| Dec 5, 2024 | 3.4840 | 3.5800 | 3.4840 | 3.5500 | 3.5500 | - |
| Dec 4, 2024 | 3.5820 | 3.6180 | 3.5580 | 3.5580 | 3.5580 | - |
| Dec 3, 2024 | 3.4520 | 3.5720 | 3.3920 | 3.5720 | 3.5720 | - |
| Dec 2, 2024 | 3.5800 | 3.5840 | 3.4620 | 3.4620 | 3.4620 | - |
| Nov 29, 2024 | 3.6040 | 3.6260 | 3.5700 | 3.5700 | 3.5700 | 15,000 |
| Nov 28, 2024 | 3.8020 | 3.8100 | 3.5560 | 3.5560 | 3.5560 | 7,250 |
| Nov 27, 2024 | 3.8600 | 3.8800 | 3.8240 | 3.8240 | 3.8240 | - |
| Nov 26, 2024 | 3.8240 | 3.8600 | 3.8240 | 3.8600 | 3.8600 | - |
| Nov 25, 2024 | 3.9420 | 3.9420 | 3.8280 | 3.8680 | 3.8680 | - |
| Nov 22, 2024 | 3.9920 | 4.0800 | 3.9840 | 3.9920 | 3.9920 | 520 |
| Nov 21, 2024 | 3.8880 | 3.9840 | 3.8880 | 3.9460 | 3.9460 | 200 |
| Nov 20, 2024 | 3.8540 | 3.9480 | 3.8540 | 3.8800 | 3.8800 | 405 |
| Nov 19, 2024 | 3.8420 | 3.9960 | 3.8360 | 3.8720 | 3.8720 | 645 |
| Nov 18, 2024 | 3.7120 | 3.9060 | 3.7120 | 3.9060 | 3.9060 | 5,529 |
| Nov 15, 2024 | 3.7100 | 3.7760 | 3.6440 | 3.6680 | 3.6680 | 830 |
| Nov 14, 2024 | 3.5720 | 3.8020 | 3.5580 | 3.7740 | 3.7740 | 2,000 |
| Nov 13, 2024 | 3.7840 | 3.7840 | 3.5700 | 3.6180 | 3.6180 | 180 |
| Nov 12, 2024 | 3.7960 | 3.8060 | 3.7320 | 3.7820 | 3.7820 | 250 |
| Nov 11, 2024 | 4.0080 | 4.0240 | 3.7700 | 3.8320 | 3.8320 | - |
| Nov 8, 2024 | 4.0340 | 4.0600 | 3.9760 | 4.0360 | 4.0360 | 100 |
| Nov 7, 2024 | 3.9520 | 4.0680 | 3.9520 | 4.0680 | 4.0680 | - |
| Nov 6, 2024 | 3.9960 | 4.0180 | 3.9860 | 3.9860 | 3.9860 | - |
| Nov 5, 2024 | 4.1040 | 4.1300 | 4.0640 | 4.0640 | 4.0640 | - |
| Nov 4, 2024 | 4.1140 | 4.1880 | 4.0940 | 4.1700 | 4.1700 | - |
| Nov 1, 2024 | 4.2320 | 4.2580 | 4.1960 | 4.1960 | 4.1960 | - |
| Oct 31, 2024 | 4.3300 | 4.3300 | 4.1720 | 4.2320 | 4.2320 | 777 |
| Oct 30, 2024 | 4.4180 | 4.4180 | 4.2800 | 4.3780 | 4.3780 | - |
| Oct 29, 2024 | 4.2060 | 4.3860 | 4.2060 | 4.3840 | 4.3840 | - |
| Oct 28, 2024 | 4.2220 | 4.2220 | 4.1640 | 4.1960 | 4.1960 | 1,675 |
| Oct 25, 2024 | 4.2720 | 4.2860 | 4.2220 | 4.2440 | 4.2440 | - |
| Oct 24, 2024 | 4.3300 | 4.3500 | 4.2300 | 4.2960 | 4.2960 | 1,500 |
| Oct 23, 2024 | 4.4500 | 4.4560 | 4.2780 | 4.2780 | 4.2780 | - |
| Oct 22, 2024 | 4.4200 | 4.5120 | 4.4180 | 4.4720 | 4.4720 | 4,000 |
| Oct 21, 2024 | 4.3740 | 4.4140 | 4.3580 | 4.3620 | 4.3620 | - |
| Oct 18, 2024 | 4.2680 | 4.4000 | 4.2680 | 4.4000 | 4.4000 | 1,000 |
| Oct 17, 2024 | 4.2580 | 4.2900 | 4.2420 | 4.2460 | 4.2460 | - |
| Oct 16, 2024 | 4.1540 | 4.2920 | 4.1200 | 4.2820 | 4.2820 | - |
| Oct 15, 2024 | 4.0200 | 4.1420 | 4.0140 | 4.1420 | 4.1420 | - |
| Oct 14, 2024 | 4.0220 | 4.0380 | 4.0120 | 4.0120 | 4.0120 | - |
| Oct 11, 2024 | 3.9940 | 4.1040 | 3.9900 | 4.0620 | 4.0620 | 500 |
| Oct 10, 2024 | 3.8520 | 4.0240 | 3.8300 | 4.0240 | 4.0240 | 1,000 |
| Oct 9, 2024 | 3.9040 | 3.9060 | 3.8620 | 3.8720 | 3.8720 | - |
| Oct 8, 2024 | 3.9620 | 3.9900 | 3.8000 | 3.9160 | 3.9160 | - |
| Oct 7, 2024 | 3.9980 | 3.9980 | 3.9620 | 3.9620 | 3.9620 | - |
| Oct 4, 2024 | 4.0740 | 4.1700 | 4.0260 | 4.0260 | 4.0260 | 500 |
| Oct 3, 2024 | 4.1140 | 4.1140 | 4.0800 | 4.1060 | 4.1060 | - |
| Oct 2, 2024 | 4.1440 | 4.1840 | 4.1300 | 4.1300 | 4.1300 | - |
| Oct 1, 2024 | 4.1280 | 4.1760 | 4.1220 | 4.1760 | 4.1760 | 1,500 |
| Sep 30, 2024 | 4.1640 | 4.1640 | 4.0940 | 4.0940 | 4.0940 | - |
| Sep 27, 2024 | 4.3480 | 4.3600 | 4.2240 | 4.2240 | 4.2240 | - |
| Sep 26, 2024 | 4.4080 | 4.4420 | 4.3760 | 4.3760 | 4.3760 | - |
| Sep 25, 2024 | 4.2840 | 4.4080 | 4.2840 | 4.4080 | 4.4080 | 800 |
| Sep 24, 2024 | 4.2980 | 4.3520 | 4.2960 | 4.3380 | 4.3380 | - |
| Sep 23, 2024 | 4.3720 | 4.4280 | 4.3520 | 4.3720 | 4.3720 | 167 |
| Sep 20, 2024 | 4.3080 | 4.3940 | 4.3080 | 4.3940 | 4.3940 | - |
| Sep 19, 2024 | 4.1580 | 4.3680 | 4.1560 | 4.2700 | 4.2700 | 300 |
| Sep 18, 2024 | 4.2320 | 4.2600 | 4.1680 | 4.1680 | 4.1680 | - |
| Sep 17, 2024 | 4.2960 | 4.3180 | 4.2360 | 4.2360 | 4.2360 | - |
| Sep 16, 2024 | 4.4700 | 4.6000 | 4.2920 | 4.3420 | 4.3420 | 5,700 |
| Sep 13, 2024 | 4.1740 | 4.4600 | 4.1740 | 4.4600 | 4.4600 | 2,000 |
| Sep 12, 2024 | 3.9320 | 4.2400 | 3.9260 | 4.1880 | 4.1880 | 3,383 |
| Sep 11, 2024 | 3.8540 | 3.9080 | 3.8540 | 3.9080 | 3.9080 | - |
| Sep 10, 2024 | 3.7880 | 3.8720 | 3.7860 | 3.8720 | 3.8720 | - |
| Sep 9, 2024 | 3.7500 | 3.8340 | 3.7500 | 3.8340 | 3.8340 | - |
| Sep 6, 2024 | 3.9600 | 3.9760 | 3.8020 | 3.8020 | 3.8020 | - |
| Sep 5, 2024 | 4.0580 | 4.1080 | 3.9880 | 4.0100 | 4.0100 | - |
| Sep 4, 2024 | 3.8480 | 4.0380 | 3.8440 | 4.0380 | 4.0380 | - |
| Sep 3, 2024 | 4.0040 | 4.0120 | 3.8700 | 3.8740 | 3.8740 | - |
| Sep 2, 2024 | 4.0460 | 4.0460 | 4.0420 | 4.0420 | 4.0420 | - |
| Aug 30, 2024 | 3.9940 | 4.0780 | 3.9940 | 4.0640 | 4.0640 | - |
| Aug 29, 2024 | 3.9020 | 4.0220 | 3.9020 | 4.0220 | 4.0220 | - |
| Aug 28, 2024 | 4.0300 | 4.0400 | 3.8640 | 3.8640 | 3.8640 | 500 |
| Aug 27, 2024 | 4.1080 | 4.1080 | 4.0500 | 4.0540 | 4.0540 | 1,000 |
| Aug 26, 2024 | 4.2560 | 4.2980 | 4.1400 | 4.1640 | 4.1640 | - |
| Aug 23, 2024 | 4.1320 | 4.2480 | 4.1320 | 4.2480 | 4.2480 | - |
| Aug 22, 2024 | 4.1300 | 4.1780 | 4.0440 | 4.1780 | 4.1780 | - |
| Aug 21, 2024 | 4.0980 | 4.1640 | 4.0580 | 4.1640 | 4.1640 | 4,000 |
| Aug 20, 2024 | 3.9840 | 4.1280 | 3.9840 | 4.1280 | 4.1280 | 900 |
| Aug 19, 2024 | 3.8220 | 4.0340 | 3.8220 | 4.0060 | 4.0060 | - |
| Aug 16, 2024 | 3.7140 | 3.8220 | 3.7140 | 3.8000 | 3.8000 | 250 |
| Aug 15, 2024 | 3.6380 | 3.7500 | 3.6240 | 3.7500 | 3.7500 | - |
| Aug 14, 2024 | 3.7760 | 3.8220 | 3.5280 | 3.6200 | 3.6200 | 3,600 |
| Aug 13, 2024 | 3.6760 | 3.8320 | 3.6760 | 3.8320 | 3.8320 | - |
| Aug 12, 2024 | 3.5300 | 3.7760 | 3.5300 | 3.7760 | 3.7760 | 100 |
| Aug 9, 2024 | 3.5080 | 3.5260 | 3.5060 | 3.5260 | 3.5260 | - |
| Aug 8, 2024 | 3.4800 | 3.5520 | 3.4800 | 3.5520 | 3.5520 | - |
| Aug 7, 2024 | 3.6340 | 3.7260 | 3.4640 | 3.4640 | 3.4640 | 500 |
| Aug 6, 2024 | 3.6380 | 3.6440 | 3.4920 | 3.5960 | 3.5960 | - |
| Aug 5, 2024 | 3.6280 | 3.6280 | 3.0640 | 3.2500 | 3.2500 | - |
| Aug 2, 2024 | 3.9740 | 3.9740 | 3.6860 | 3.6980 | 3.6980 | - |
| Aug 1, 2024 | 4.0640 | 4.1280 | 3.9740 | 3.9740 | 3.9740 | 870 |
| Jul 31, 2024 | 3.8540 | 4.1180 | 3.8540 | 4.1180 | 4.1180 | 300 |
| Jul 30, 2024 | 3.7860 | 3.8660 | 3.7860 | 3.8660 | 3.8660 | - |
| Jul 29, 2024 | 3.7780 | 3.8060 | 3.7680 | 3.7820 | 3.7820 | - |
| Jul 26, 2024 | 3.7600 | 3.7600 | 3.7520 | 3.7520 | 3.7520 | 558 |
| Jul 25, 2024 | 3.8440 | 3.8440 | 3.7380 | 3.7380 | 3.7380 | 800 |
| Jul 24, 2024 | 3.9620 | 4.0200 | 3.9620 | 3.9860 | 3.9860 | - |
| Jul 23, 2024 | 3.7840 | 3.9460 | 3.7840 | 3.9460 | 3.9460 | - |
| Jul 22, 2024 | 3.7520 | 3.7860 | 3.7480 | 3.7740 | 3.7740 | - |
| Jul 19, 2024 | 3.7420 | 3.7920 | 3.6860 | 3.7920 | 3.7920 | - |
| Jul 18, 2024 | 3.8980 | 3.9180 | 3.8140 | 3.8140 | 3.8140 | - |
| Jul 17, 2024 | 4.2000 | 4.2000 | 3.8920 | 3.8920 | 3.8920 | 7,080 |
| Jul 16, 2024 | 4.1640 | 4.2360 | 4.1640 | 4.1980 | 4.1980 | 303 |
| Jul 15, 2024 | 4.0840 | 4.0860 | 4.0160 | 4.0680 | 4.0680 | - |
| Jul 12, 2024 | 4.1380 | 4.1380 | 4.0760 | 4.1020 | 4.1020 | 1,000 |
| Jul 11, 2024 | 4.1040 | 4.1680 | 4.0480 | 4.1680 | 4.1680 | 1,000 |
| Jul 10, 2024 | 3.8620 | 4.0340 | 3.8620 | 4.0340 | 4.0340 | - |
| Jul 9, 2024 | 3.8460 | 3.8480 | 3.8060 | 3.8100 | 3.8100 | - |
| Jul 8, 2024 | 3.8560 | 3.9240 | 3.8260 | 3.8540 | 3.8540 | 500 |
| Jul 5, 2024 | 3.8900 | 3.9240 | 3.8440 | 3.9240 | 3.9240 | - |
| Jul 4, 2024 | 3.7780 | 3.8580 | 3.7740 | 3.8580 | 3.8580 | - |
| Jul 3, 2024 | 3.5860 | 3.8120 | 3.5780 | 3.8120 | 3.8120 | - |
| Jul 2, 2024 | 3.3760 | 3.5520 | 3.3760 | 3.5520 | 3.5520 | - |
| Jul 1, 2024 | 3.4540 | 3.4620 | 3.4380 | 3.4380 | 3.4380 | - |
| Jun 28, 2024 | 3.4960 | 3.5420 | 3.4960 | 3.5420 | 3.5420 | - |
| Jun 27, 2024 | 3.4900 | 3.5400 | 3.4900 | 3.5400 | 3.5400 | - |
| Jun 26, 2024 | 3.5360 | 3.5640 | 3.5020 | 3.5140 | 3.5140 | 500 |
| Jun 25, 2024 | 3.5660 | 3.6500 | 3.5660 | 3.5900 | 3.5900 | 500 |
| Jun 24, 2024 | 3.6700 | 3.6880 | 3.6240 | 3.6240 | 3.6240 | - |
| Jun 21, 2024 | 3.8280 | 3.8280 | 3.6560 | 3.6980 | 3.6980 | - |
| Jun 20, 2024 | 3.7360 | 3.8840 | 3.7360 | 3.8840 | 3.8840 | 1,200 |
| Jun 19, 2024 | 3.6120 | 3.6860 | 3.6080 | 3.6860 | 3.6860 | - |
| Jun 18, 2024 | 3.5380 | 3.6260 | 3.4860 | 3.6260 | 3.6260 | 3,000 |
| Jun 17, 2024 | 3.5440 | 3.5460 | 3.4960 | 3.5460 | 3.5460 | 600 |
| Jun 14, 2024 | 3.5440 | 3.6380 | 3.5340 | 3.5920 | 3.5920 | - |
| Jun 13, 2024 | 3.6600 | 3.6880 | 3.5640 | 3.5720 | 3.5720 | 490 |
| Jun 12, 2024 | 3.7140 | 3.7360 | 3.7120 | 3.7360 | 3.7360 | - |
| Jun 11, 2024 | 3.7680 | 3.7740 | 3.7300 | 3.7300 | 3.7300 | - |
| Jun 10, 2024 | 3.7380 | 3.7900 | 3.7380 | 3.7900 | 3.7900 | - |
| Jun 7, 2024 | 3.9180 | 3.9180 | 3.7860 | 3.8040 | 3.8040 | 1,300 |
| Jun 6, 2024 | 3.8500 | 4.0060 | 3.8200 | 3.9280 | 3.9280 | 650 |
| Jun 5, 2024 | 3.8300 | 3.8380 | 3.7780 | 3.7780 | 3.7780 | - |
| Jun 4, 2024 | 4.0340 | 4.0340 | 3.9140 | 3.9140 | 3.9140 | - |
| Jun 3, 2024 | 4.1180 | 4.1580 | 4.1160 | 4.1340 | 4.1340 | - |
| May 31, 2024 | 4.0400 | 4.1500 | 4.0340 | 4.1500 | 4.1500 | 10,000 |
| May 30, 2024 | 3.9740 | 4.0560 | 3.9700 | 4.0560 | 4.0560 | - |
| May 29, 2024 | 4.0520 | 4.0660 | 3.9780 | 3.9840 | 3.9840 | - |
| May 28, 2024 | 3.9740 | 4.0780 | 3.9740 | 4.0460 | 4.0460 | 2 |
| May 27, 2024 | 3.8380 | 4.0040 | 3.8380 | 4.0040 | 4.0040 | - |
| May 24, 2024 | 3.8160 | 3.9000 | 3.7740 | 3.9000 | 3.9000 | 500 |
| May 23, 2024 | 3.7680 | 3.8560 | 3.7060 | 3.8460 | 3.8460 | 5,000 |
| May 22, 2024 | 3.8440 | 3.8460 | 3.8220 | 3.8220 | 3.8220 | - |
| May 21, 2024 | 3.9000 | 3.9380 | 3.8500 | 3.8500 | 3.8500 | 2,450 |
| May 20, 2024 | 4.0000 | 4.0000 | 3.9000 | 3.9020 | 3.9020 | - |
| May 17, 2024 | 3.8000 | 3.8940 | 3.8000 | 3.8660 | 3.8660 | 200 |
| May 16, 2024 | 3.6300 | 3.8780 | 3.6160 | 3.8780 | 3.8780 | 1,533 |
| May 15, 2024 | 4.0760 | 4.1980 | 3.6080 | 3.6440 | 3.6440 | 2,881 |
| May 14, 2024 | 4.0340 | 4.1000 | 4.0160 | 4.0740 | 4.0740 | 5,000 |
| May 13, 2024 | 3.9220 | 4.0180 | 3.9220 | 4.0180 | 4.0180 | - |
| May 10, 2024 | 3.9700 | 4.0240 | 3.9700 | 4.0240 | 4.0240 | - |
| May 9, 2024 | 3.8660 | 3.9080 | 3.8560 | 3.9080 | 3.9080 | 1,000 |
| May 8, 2024 | 3.8320 | 3.9280 | 3.8040 | 3.8420 | 3.8420 | 2,750 |
| May 7, 2024 | 3.7980 | 3.8200 | 3.7940 | 3.8200 | 3.8200 | - |
| May 6, 2024 | 3.7940 | 3.8740 | 3.7940 | 3.8740 | 3.8740 | - |
| May 3, 2024 | 3.8860 | 3.8860 | 3.7540 | 3.7540 | 3.7540 | 350 |
| May 2, 2024 | 3.7320 | 4.0400 | 3.7320 | 3.9680 | 3.9680 | 3,550 |
| Apr 30, 2024 | 3.7900 | 3.8400 | 3.7520 | 3.7520 | 3.7520 | 4,200 |
| Apr 29, 2024 | 3.7340 | 3.8800 | 3.7160 | 3.7960 | 3.7960 | 10,000 |
| Apr 26, 2024 | 3.6840 | 3.8220 | 3.6800 | 3.8220 | 3.8220 | 100 |
| Apr 25, 2024 | 3.6160 | 3.6200 | 3.6160 | 3.6160 | 3.6160 | - |
| Apr 24, 2024 | 3.6740 | 3.6940 | 3.6240 | 3.6260 | 3.6260 | 800 |
| Apr 23, 2024 | 3.5620 | 3.6880 | 3.5540 | 3.6760 | 3.6760 | 2,200 |
| Apr 22, 2024 | 3.6060 | 3.6140 | 3.4600 | 3.5640 | 3.5640 | - |
| Apr 19, 2024 | 3.5220 | 3.6820 | 3.5100 | 3.6340 | 3.6340 | 50 |
| Apr 18, 2024 | 3.4000 | 3.5460 | 3.4000 | 3.5460 | 3.5460 | - |
| Apr 17, 2024 | 3.2740 | 3.4000 | 3.2700 | 3.3920 | 3.3920 | - |
| Apr 16, 2024 | 3.3100 | 3.3240 | 3.2880 | 3.3100 | 3.3100 | 2,000 |
| Apr 15, 2024 | 3.3980 | 3.3980 | 3.3160 | 3.3180 | 3.3180 | - |
| Apr 12, 2024 | 3.4200 | 3.5400 | 3.4200 | 3.4420 | 3.4420 | 1,736 |
| Apr 11, 2024 | 3.3480 | 3.4520 | 3.3300 | 3.3620 | 3.3620 | 800 |
| Apr 10, 2024 | 3.3400 | 3.4140 | 3.3360 | 3.3360 | 3.3360 | 3,292 |
| Apr 9, 2024 | 3.3640 | 3.4660 | 3.3440 | 3.3440 | 3.3440 | 3,015 |
| Apr 8, 2024 | 3.3080 | 3.4200 | 3.3080 | 3.3500 | 3.3500 | 3,000 |
| Apr 5, 2024 | 3.2520 | 3.3200 | 3.2480 | 3.3200 | 3.3200 | 2,510 |
| Apr 4, 2024 | 3.3760 | 3.3820 | 3.3120 | 3.3120 | 3.3120 | 225 |
| Apr 3, 2024 | 3.3260 | 3.4580 | 3.2980 | 3.4580 | 3.4580 | 500 |
| Apr 2, 2024 | 3.3120 | 3.3620 | 3.3120 | 3.3180 | 3.3180 | - |
| Mar 28, 2024 | 3.1600 | 3.3400 | 3.1600 | 3.3400 | 3.3400 | 1,500 |
| Mar 27, 2024 | 3.0400 | 3.1200 | 3.0400 | 3.1200 | 3.1200 | 1,260 |
| Mar 26, 2024 | 3.0400 | 3.0800 | 3.0400 | 3.0600 | 3.0600 | - |
| Mar 25, 2024 | 3.0200 | 3.0800 | 3.0200 | 3.0600 | 3.0600 | - |
| Mar 22, 2024 | 3.0800 | 3.0800 | 3.0200 | 3.0200 | 3.0200 | 260 |
| Mar 21, 2024 | 3.1000 | 3.1400 | 3.1000 | 3.1200 | 3.1200 | - |
| Mar 20, 2024 | 2.9200 | 2.9600 | 2.9000 | 2.9000 | 2.9000 | - |
| Mar 19, 2024 | 3.0000 | 3.0000 | 2.9200 | 2.9200 | 2.9200 | - |
| Mar 18, 2024 | 2.9800 | 3.0000 | 2.9800 | 3.0000 | 3.0000 | - |
| Mar 15, 2024 | 3.0400 | 3.0400 | 2.9600 | 2.9600 | 2.9600 | 50 |
| Mar 14, 2024 | 3.0200 | 3.0200 | 3.0000 | 3.0000 | 3.0000 | - |
| Mar 13, 2024 | 2.9600 | 3.1000 | 2.9600 | 2.9800 | 2.9800 | 1,500 |
| Mar 12, 2024 | 3.0000 | 3.0000 | 2.9200 | 2.9600 | 2.9600 | 2,000 |
| Mar 11, 2024 | 3.1000 | 3.1000 | 3.0000 | 3.0800 | 3.0800 | 1,850 |
| Mar 8, 2024 | 2.8800 | 3.0200 | 2.8800 | 3.0200 | 3.0200 | 800 |
| Mar 7, 2024 | 2.8200 | 2.9200 | 2.7800 | 2.8800 | 2.8800 | - |
| Mar 6, 2024 | 2.7200 | 2.8000 | 2.7000 | 2.8000 | 2.8000 | 800 |
| Mar 5, 2024 | 2.7000 | 2.7800 | 2.6800 | 2.7000 | 2.7000 | 2,500 |
| Mar 4, 2024 | 2.6600 | 2.7200 | 2.6200 | 2.7000 | 2.7000 | - |
| Mar 1, 2024 | 2.5600 | 2.6000 | 2.5400 | 2.6000 | 2.6000 | - |
| Feb 29, 2024 | 2.5200 | 2.6000 | 2.5200 | 2.5600 | 2.5600 | 520 |
| Feb 28, 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
Related Tickers
EG80.SG Edgemont Gold Corp
0.1210
-2.42%
EDGM.CN Edgemont Gold Corp.
0.2000
+2.56%
KNT.TO K92 Mining Inc.
9.60
+0.95%
FVI.TO Fortuna Mining Corp.
6.25
0.00%
NFG.V New Found Gold Corp.
2.6700
+0.38%
NGT.TO Newmont Corporation
61.95
+1.86%
FSM Fortuna Mining Corp.
4.3200
-0.23%
CXB.TO Calibre Mining Corp.
2.8500
+2.15%
CDE Coeur Mining, Inc.
5.15
+2.59%
NEM Newmont Corporation
42.84
+1.71%