Australia markets closed

Hummingbird Resources PLC (2HM.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.1260+0.0390 (+44.83%)
At close: 12:51PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.07750.12600.07750.12600.1260250
02 May 20240.08700.08700.08700.08700.0870-
30 Apr 20240.11500.11500.07300.07300.0730750
29 Apr 20240.07850.11800.07850.11800.118025,500
26 Apr 20240.05400.06650.05400.06650.0665-
25 Apr 20240.05700.06650.05700.06650.0665-
24 Apr 20240.06000.06000.06000.06000.0600-
23 Apr 20240.05950.05950.05950.05950.0595-
22 Apr 20240.05100.05100.05100.05100.0510-
19 Apr 20240.05400.05400.05400.05400.0540-
18 Apr 20240.05300.06100.05300.06100.0610-
17 Apr 20240.05450.06100.05450.06100.0610-
16 Apr 20240.05200.07300.05200.07300.0730-
15 Apr 20240.06950.07300.06950.07300.0730-
12 Apr 20240.07850.07850.07850.07850.0785-
11 Apr 20240.07300.07300.07300.07300.0730-
10 Apr 20240.06550.06550.06550.06550.0655-
09 Apr 20240.05750.07500.05750.07500.0750-
08 Apr 20240.05300.05300.05300.05300.0530-
05 Apr 20240.06650.06650.06650.06650.0665-
04 Apr 20240.06100.09650.06100.09650.096512,000
03 Apr 20240.05350.06700.05350.06650.0665-
02 Apr 20240.04950.06300.04950.06300.0630-
28 Mar 20240.03900.04600.03900.04600.0460-
27 Mar 20240.03900.05150.03900.04350.0435-
26 Mar 20240.05150.05150.05150.05150.0515-
25 Mar 20240.04900.04900.04900.04900.0490-
22 Mar 20240.04150.09100.04150.09100.09101,000
21 Mar 20240.04850.05050.04850.05050.0505-
20 Mar 20240.06600.06600.06600.06600.0660-
19 Mar 20240.06750.07850.06750.07850.0785-
18 Mar 20240.10100.10100.07850.07850.0785-
15 Mar 20240.10200.10200.10200.10200.1020-
14 Mar 20240.10200.10200.10200.10200.1020-
13 Mar 20240.09800.10800.09800.10800.1080-
12 Mar 20240.10700.10700.10700.10700.1070-
11 Mar 20240.10800.11400.10800.11400.1140-
08 Mar 20240.10000.10000.10000.10000.1000-
07 Mar 20240.09250.11400.09250.11400.1140-
06 Mar 20240.08700.10200.08700.10200.1020-
05 Mar 20240.09600.10000.09600.10000.1000-
04 Mar 20240.09000.12900.09000.12900.12905,000
01 Mar 20240.07800.07800.07800.07800.07806,320
29 Feb 20240.08100.08100.07850.07850.0785-
28 Feb 20240.06600.07500.06600.07500.0750-
27 Feb 20240.09000.09000.09000.09000.0900-
26 Feb 20240.07750.08700.07750.08700.0870-
23 Feb 20240.07000.08100.07000.08100.0810-
22 Feb 20240.07000.08050.07000.08050.0805-
21 Feb 20240.06950.08100.06950.08100.0810-
20 Feb 20240.08100.08100.08050.08100.08102,500
19 Feb 20240.08100.08100.08100.08100.0810-
16 Feb 20240.07100.07100.07100.07100.0710-
15 Feb 20240.08200.08200.08200.08200.0820-
14 Feb 20240.08100.08450.08100.08450.0845-
13 Feb 20240.08500.08500.08500.08500.0850-
12 Feb 20240.07400.08450.07400.08450.0845-
09 Feb 20240.07500.08450.07500.08450.0845-
08 Feb 20240.07500.08450.07500.08450.0845-
07 Feb 20240.07550.07550.07550.07550.0755-
06 Feb 20240.08500.09400.08400.08450.0845-
05 Feb 20240.09400.09400.09400.09400.0940-
02 Feb 20240.09400.09400.09400.09400.0940-
01 Feb 20240.09600.09600.09400.09400.0940-
31 Jan 20240.08450.09300.08450.09300.0930-
30 Jan 20240.07800.08450.07800.08450.0845-
29 Jan 20240.08450.08500.08450.08500.0850-
26 Jan 20240.07450.12600.07450.12600.12602,850
25 Jan 20240.07450.08450.07450.08450.08453,200
24 Jan 20240.08200.08200.08200.08200.0820-
23 Jan 20240.08450.08450.08450.08450.0845-
22 Jan 20240.08400.08400.08400.08400.0840-
19 Jan 20240.07800.08900.07500.07500.0750-
18 Jan 20240.08300.09200.08300.09200.0920-
17 Jan 20240.08400.08400.08400.08400.0840-
16 Jan 20240.08900.09200.08900.09200.0920-
15 Jan 20240.09600.09600.09000.09000.0900-
12 Jan 20240.08600.08600.08600.08600.0860-
11 Jan 20240.09450.10100.09450.10100.1010-
10 Jan 20240.09100.09500.09100.09500.0950-
09 Jan 20240.08600.08600.08300.08300.0830-
08 Jan 20240.09100.09100.08850.08850.0885-
05 Jan 20240.09150.09150.09150.09150.0915-
04 Jan 20240.09150.09150.09150.09150.0915-
03 Jan 20240.09100.09500.09100.09500.0950-
02 Jan 20240.10100.10100.10100.10100.1010-
29 Dec 20230.09350.09350.09350.09350.0935-
28 Dec 20230.08500.08500.08500.08500.0850-
27 Dec 20230.08500.09400.08500.09400.0940-
22 Dec 20230.08800.08800.08800.08800.0880-
21 Dec 20230.09400.09400.09400.09400.0940-
20 Dec 20230.09400.10600.09400.10600.1060-
19 Dec 20230.09150.10100.09150.10100.1010-
18 Dec 20230.09150.09150.09150.09150.0915-
15 Dec 20230.09400.10100.09400.10100.1010-
14 Dec 20230.08550.08550.08550.08550.0855-
13 Dec 20230.08450.14000.08450.14000.14002,000
12 Dec 20230.08550.08550.08550.08550.0855-
11 Dec 20230.09550.09600.09550.09600.0960-
08 Dec 20230.09600.10200.09600.10200.1020-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...