Australia markets close in 35 minutes

Sitka Gold Corp (1RF.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.1590-0.0160 (-9.14%)
At close: 07:26PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.15700.15900.15500.15900.1590-
02 May 20240.16000.17500.15800.17500.17505,700
30 Apr 20240.16400.16600.16100.16400.1640-
29 Apr 20240.15700.17000.15300.16300.16301,000
26 Apr 20240.15700.15700.15300.15300.1530-
25 Apr 20240.15700.15700.14800.15000.1500-
24 Apr 20240.16100.16100.14800.15200.1520-
23 Apr 20240.14400.16000.13300.15600.156045,000
22 Apr 20240.14000.14100.13200.13200.1320-
19 Apr 20240.15000.15000.12900.13400.1340-
18 Apr 20240.15300.15300.14200.14600.1460-
17 Apr 20240.13300.16300.12900.16300.163041,500
16 Apr 20240.15000.15000.12200.12900.1290-
15 Apr 20240.15400.15500.14000.14200.1420-
12 Apr 20240.14300.15600.13900.14500.1450-
11 Apr 20240.13300.13800.13100.13800.1380-
10 Apr 20240.13300.13600.13100.13100.1310-
09 Apr 20240.12900.14100.12700.13200.13201,000
08 Apr 20240.12900.12900.12400.12400.1240-
05 Apr 20240.13000.13000.12600.12600.1260-
04 Apr 20240.12600.12700.12300.12500.1250-
03 Apr 20240.12700.12700.12200.12200.1220-
02 Apr 20240.12400.13100.12400.13100.1310-
28 Mar 20240.13300.13500.12400.12400.1240-
27 Mar 20240.13000.13000.12400.12400.1240-
26 Mar 20240.13300.14600.12800.12800.12801,000
25 Mar 20240.13100.14100.12800.12800.1280-
22 Mar 20240.13300.13300.12800.12800.1280-
21 Mar 20240.13400.13400.12800.12900.1290-
20 Mar 20240.14000.14000.12900.12900.1290-
19 Mar 20240.13300.14100.12800.14100.1410-
18 Mar 20240.11900.13400.11600.13400.1340-
15 Mar 20240.12100.12100.11700.11700.1170-
14 Mar 20240.12400.12400.12100.12100.1210-
13 Mar 20240.12400.12500.12200.12200.1220-
12 Mar 20240.12800.12800.12400.12500.1250-
11 Mar 20240.13100.14100.12500.12700.1270-
08 Mar 20240.13600.14000.12600.13400.1340-
07 Mar 20240.11600.13800.11600.12900.1290-
06 Mar 20240.10900.12800.10300.11000.1100-
05 Mar 20240.11600.12700.09350.10400.1040-
04 Mar 20240.10900.11500.10000.11400.1140-
01 Mar 20240.08850.09400.08850.09400.0940-
29 Feb 20240.08500.09850.08450.08450.08452,000
28 Feb 20240.08500.08600.08350.08600.0860-
27 Feb 20240.08550.09100.08550.09050.0905-
26 Feb 20240.09250.09250.09050.09050.0905-
23 Feb 20240.09950.09950.09100.09100.0910-
22 Feb 20240.10800.10800.10000.10000.1000-
21 Feb 20240.10600.10800.10400.10500.1050-
20 Feb 20240.11800.11800.10800.10800.1080-
19 Feb 20240.11400.11800.11400.11800.1180-
16 Feb 20240.11100.11200.10700.11200.1120-
15 Feb 20240.11000.11000.10500.10500.1050-
14 Feb 20240.11100.11100.10800.10800.1080-
13 Feb 20240.11100.11100.10500.10500.1050-
12 Feb 20240.11000.11100.10800.10800.1080-
09 Feb 20240.11100.11200.10900.11200.1120-
08 Feb 20240.11400.11400.11200.11200.1120-
07 Feb 20240.11100.12000.11100.11200.1120-
06 Feb 20240.10700.11200.10600.11000.1100-
05 Feb 20240.11700.11700.10900.10900.109025,000
02 Feb 20240.11000.11300.11000.11300.1130-
01 Feb 20240.11400.11400.10900.10900.1090-
31 Jan 20240.11400.11400.10500.10500.1050-
30 Jan 20240.11100.11100.10500.10500.1050-
29 Jan 20240.11700.11700.11200.11200.1120-
26 Jan 20240.12400.12400.11800.11800.1180-
25 Jan 20240.12600.12600.12400.12500.1250-
24 Jan 20240.13400.13400.12400.12400.1240-
23 Jan 20240.13000.13200.12900.12900.1290-
22 Jan 20240.13300.13400.12700.12700.1270-
19 Jan 20240.13000.13000.12800.12800.1280-
18 Jan 20240.13300.13300.13100.13100.1310-
17 Jan 20240.13300.13500.13200.13200.1320-
16 Jan 20240.13300.13300.13200.13200.1320-
15 Jan 20240.14000.14000.13100.13100.1310-
12 Jan 20240.13300.13500.13100.13200.1320-
11 Jan 20240.13700.13900.13400.13400.1340-
10 Jan 20240.14000.15300.13500.13800.13802,000
09 Jan 20240.14400.14500.14200.14200.1420-
08 Jan 20240.15600.15600.13500.13500.1350-
05 Jan 20240.13000.13200.12500.12500.1250-
04 Jan 20240.13800.13800.12200.12200.1220-
03 Jan 20240.12700.13700.12700.13700.1370-
02 Jan 20240.15400.15500.13900.13900.1390-
29 Dec 20230.14000.14000.14000.14000.1400-
28 Dec 20230.13300.13900.12900.13900.1390-
27 Dec 20230.13800.13800.12900.13300.1330-
22 Dec 20230.13700.14300.13700.14300.1430-
21 Dec 20230.14000.14000.14000.14000.1400-
20 Dec 20230.14700.14700.14000.14000.1400-
19 Dec 20230.12000.12200.11800.11800.1180-
18 Dec 20230.13400.13400.11500.11500.1150-
15 Dec 20230.09850.12500.09850.12500.1250-
14 Dec 20230.10600.10600.10000.10000.1000-
13 Dec 20230.11000.11000.10200.10200.1020-
12 Dec 20230.10600.10600.10300.10300.1030-
11 Dec 20230.10600.10600.10100.10100.1010-
08 Dec 20230.10600.10600.10400.10400.1040-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...