Mail

1MR.SG - Almonty Industries Inc

Stuttgart - Stuttgart Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	0.3970	0.4140	0.3970	0.4070	0.4070	-
01 June 2023	-	-	-	-	-	-
31 May 2023	0.4065	0.4095	0.4020	0.4035	0.4035	-
30 May 2023	0.4210	0.4350	0.4210	0.4350	0.4350	-
29 May 2023	0.4195	0.4350	0.4085	0.4120	0.4120	-
26 May 2023	0.4320	0.4325	0.4140	0.4140	0.4140	-
25 May 2023	0.4330	0.4335	0.4175	0.4175	0.4175	-
24 May 2023	0.4345	0.4600	0.4205	0.4205	0.4205	-
23 May 2023	-	-	-	-	-	-
22 May 2023	0.4395	0.4405	0.4395	0.4400	0.4400	-
19 May 2023	0.4280	0.4350	0.4070	0.4350	0.4350	-
18 May 2023	0.4060	0.4090	0.4060	0.4090	0.4090	-
17 May 2023	0.4045	0.4060	0.4045	0.4045	0.4045	-
16 May 2023	0.4175	0.4175	0.4170	0.4175	0.4175	-
15 May 2023	0.4030	0.4050	0.4030	0.4050	0.4050	-
12 May 2023	0.4085	0.4140	0.4085	0.4140	0.4140	-
11 May 2023	0.4305	0.4305	0.4040	0.4105	0.4105	-
10 May 2023	0.4375	0.4380	0.4260	0.4260	0.4260	-
09 May 2023	0.4300	0.4325	0.4255	0.4325	0.4325	-
08 May 2023	0.4080	0.4175	0.4080	0.4175	0.4175	-
05 May 2023	0.3970	0.4220	0.3970	0.4030	0.4030	-
04 May 2023	0.4065	0.4230	0.3960	0.4050	0.4050	-
03 May 2023	0.4345	0.4345	0.4280	0.4280	0.4280	-
02 May 2023	0.4385	0.4405	0.4230	0.4230	0.4230	-
28 Apr 2023	0.4285	0.4290	0.4165	0.4200	0.4200	-
27 Apr 2023	0.4195	0.4410	0.4165	0.4235	0.4235	3,000
26 Apr 2023	0.4285	0.4285	0.4155	0.4155	0.4155	-
25 Apr 2023	0.4220	0.4240	0.4220	0.4240	0.4240	-
24 Apr 2023	0.4315	0.4400	0.4175	0.4175	0.4175	-
21 Apr 2023	0.4405	0.4565	0.4405	0.4565	0.4565	-
20 Apr 2023	0.4485	0.4580	0.4460	0.4460	0.4460	-
19 Apr 2023	0.4165	0.4325	0.4165	0.4305	0.4305	-
18 Apr 2023	0.4185	0.4195	0.4170	0.4175	0.4175	2,000
17 Apr 2023	0.3970	0.4150	0.3970	0.4150	0.4150	-
14 Apr 2023	0.3945	0.4150	0.3945	0.4150	0.4150	-
13 Apr 2023	0.4215	0.4220	0.3965	0.3965	0.3965	-
12 Apr 2023	0.4160	0.4160	0.4090	0.4160	0.4160	-
11 Apr 2023	-	-	-	-	-	-
06 Apr 2023	0.4030	0.4110	0.4030	0.4110	0.4110	-
05 Apr 2023	0.4290	0.4295	0.4245	0.4245	0.4245	-
04 Apr 2023	0.4320	0.4405	0.4245	0.4245	0.4245	-
03 Apr 2023	0.4260	0.4370	0.4200	0.4200	0.4200	14,500
31 Mar 2023	0.4155	0.4320	0.4150	0.4190	0.4190	-
30 Mar 2023	0.4035	0.4100	0.3895	0.3965	0.3965	1,000
29 Mar 2023	0.3880	0.4300	0.3880	0.3980	0.3980	-
28 Mar 2023	0.4360	0.4385	0.3690	0.3830	0.3830	-
27 Mar 2023	0.4410	0.4415	0.4225	0.4305	0.4305	-
24 Mar 2023	0.4525	0.4540	0.4515	0.4515	0.4515	-
23 Mar 2023	0.4500	0.4540	0.4500	0.4540	0.4540	-
22 Mar 2023	0.4625	0.4670	0.4560	0.4560	0.4560	-
21 Mar 2023	0.4790	0.4790	0.4630	0.4630	0.4630	-
20 Mar 2023	0.4455	0.4560	0.4455	0.4530	0.4530	-
17 Mar 2023	0.4330	0.4410	0.4330	0.4410	0.4410	-
16 Mar 2023	0.4130	0.4200	0.4015	0.4015	0.4015	-
15 Mar 2023	0.4165	0.4260	0.4090	0.4215	0.4215	-
14 Mar 2023	0.4240	0.4320	0.4185	0.4185	0.4185	-
13 Mar 2023	0.4220	0.4450	0.4170	0.4175	0.4175	-
10 Mar 2023	0.4600	0.4600	0.4595	0.4595	0.4595	3,000
09 Mar 2023	0.4600	0.4795	0.4600	0.4675	0.4675	10,000
08 Mar 2023	0.4360	0.4490	0.4360	0.4460	0.4460	-
07 Mar 2023	0.4415	0.4600	0.4415	0.4600	0.4600	-
06 Mar 2023	0.4435	0.4645	0.4435	0.4595	0.4595	-
03 Mar 2023	0.4455	0.4805	0.4390	0.4390	0.4390	32,700
02 Mar 2023	0.4985	0.5000	0.4645	0.4645	0.4645	-
01 Mar 2023	0.5070	0.5160	0.4930	0.4930	0.4930	-
28 Feb 2023	0.4885	0.5080	0.4810	0.5020	0.5020	-
27 Feb 2023	0.4895	0.5100	0.4890	0.5010	0.5010	-
24 Feb 2023	0.5030	0.5170	0.4830	0.4830	0.4830	-
23 Feb 2023	0.5160	0.5180	0.5120	0.5120	0.5120	-
22 Feb 2023	0.5210	0.5220	0.5210	0.5220	0.5220	-
21 Feb 2023	0.5300	0.5300	0.5160	0.5170	0.5170	-
20 Feb 2023	0.5290	0.5300	0.5290	0.5300	0.5300	-
17 Feb 2023	0.5450	0.5450	0.5170	0.5170	0.5170	-
16 Feb 2023	0.4975	0.4975	0.4905	0.4905	0.4905	-
15 Feb 2023	0.4975	0.4975	0.4915	0.4925	0.4925	-
14 Feb 2023	0.5040	0.5130	0.4915	0.4915	0.4915	-
13 Feb 2023	0.5060	0.5340	0.5000	0.5000	0.5000	2,500
10 Feb 2023	0.5210	0.5270	0.5210	0.5270	0.5270	-
09 Feb 2023	0.5300	0.5320	0.5290	0.5320	0.5320	13,000
08 Feb 2023	0.5300	0.5350	0.5300	0.5350	0.5350	-
07 Feb 2023	0.5300	0.5390	0.5300	0.5390	0.5390	-
06 Feb 2023	0.5340	0.5630	0.5340	0.5410	0.5410	10,000
03 Feb 2023	0.5310	0.5490	0.5310	0.5340	0.5340	4,000
02 Feb 2023	0.5410	0.5600	0.5410	0.5410	0.5410	-
01 Feb 2023	0.5540	0.5540	0.5320	0.5320	0.5320	-
31 Jan 2023	0.5790	0.5790	0.5490	0.5490	0.5490	-
30 Jan 2023	0.5530	0.5800	0.5480	0.5480	0.5480	1,800
27 Jan 2023	0.5740	0.5750	0.5730	0.5750	0.5750	-
26 Jan 2023	0.5690	0.5720	0.5690	0.5720	0.5720	-
25 Jan 2023	0.5780	0.5780	0.5700	0.5730	0.5730	-
24 Jan 2023	0.5720	0.6000	0.5720	0.6000	0.6000	500
23 Jan 2023	0.5700	0.5720	0.5700	0.5720	0.5720	-
20 Jan 2023	0.5780	0.5780	0.5700	0.5700	0.5700	-
19 Jan 2023	0.5710	0.5710	0.5690	0.5690	0.5690	-
18 Jan 2023	0.5630	0.5680	0.5600	0.5670	0.5670	-
17 Jan 2023	0.5800	0.5800	0.5530	0.5600	0.5600	-
16 Jan 2023	0.5740	0.5970	0.5690	0.5690	0.5690	1,650
13 Jan 2023	0.5250	0.5940	0.5230	0.5690	0.5690	-
12 Jan 2023	0.4925	0.5340	0.4925	0.5340	0.5340	11,000
11 Jan 2023	0.4935	0.4940	0.4840	0.4840	0.4840	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...