Infinity Lithium Corporation Limited (3PM.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 0.0248 | 0.0248 | 0.0248 | 0.0244 | 0.0244 | 55,000 |
| 25 June 2024 | 0.0248 | 0.0248 | 0.0248 | 0.0248 | 0.0248 | - |
| 24 June 2024 | 0.0254 | 0.0254 | 0.0254 | 0.0254 | 0.0254 | - |
| 21 June 2024 | 0.0262 | 0.0386 | 0.0262 | 0.0386 | 0.0386 | 55,000 |
| 20 June 2024 | 0.0254 | 0.0254 | 0.0254 | 0.0254 | 0.0254 | - |
| 19 June 2024 | 0.0254 | 0.0254 | 0.0254 | 0.0254 | 0.0254 | - |
| 18 June 2024 | 0.0266 | 0.0266 | 0.0266 | 0.0266 | 0.0266 | - |
| 17 June 2024 | 0.0246 | 0.0250 | 0.0246 | 0.0250 | 0.0250 | 163,330 |
| 14 June 2024 | 0.0246 | 0.0246 | 0.0246 | 0.0246 | 0.0246 | - |
| 13 June 2024 | 0.0232 | 0.0374 | 0.0232 | 0.0350 | 0.0350 | 350,000 |
| 12 June 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 11 June 2024 | 0.0244 | 0.0368 | 0.0244 | 0.0368 | 0.0368 | 21,014 |
| 10 June 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 07 June 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 06 June 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 05 June 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 04 June 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 03 June 2024 | 0.0300 | 0.0302 | 0.0300 | 0.0302 | 0.0302 | 6,000 |
| 31 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 30 May 2024 | 0.0300 | 0.0376 | 0.0300 | 0.0376 | 0.0376 | 70,000 |
| 29 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 28 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 27 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 24 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 23 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 22 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 21 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 20 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 17 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 16 May 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 15 May 2024 | 0.0280 | 0.0390 | 0.0280 | 0.0390 | 0.0390 | 40,000 |
| 14 May 2024 | 0.0262 | 0.0394 | 0.0262 | 0.0394 | 0.0394 | 7,500 |
| 13 May 2024 | 0.0244 | 0.0374 | 0.0244 | 0.0372 | 0.0372 | 107,500 |
| 10 May 2024 | 0.0250 | 0.0372 | 0.0250 | 0.0372 | 0.0372 | 1,000 |
| 09 May 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 08 May 2024 | 0.0262 | 0.0262 | 0.0262 | 0.0262 | 0.0262 | - |
| 07 May 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 6,272 |
| 06 May 2024 | 0.0330 | 0.0368 | 0.0330 | 0.0368 | 0.0368 | 50,000 |
| 03 May 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 02 May 2024 | 0.0254 | 0.0254 | 0.0254 | 0.0254 | 0.0254 | - |
| 30 Apr 2024 | 0.0266 | 0.0266 | 0.0266 | 0.0266 | 0.0266 | - |
| 29 Apr 2024 | 0.0244 | 0.0244 | 0.0244 | 0.0244 | 0.0244 | - |
| 26 Apr 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 25 Apr 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 24 Apr 2024 | 0.0266 | 0.0266 | 0.0266 | 0.0266 | 0.0266 | - |
| 23 Apr 2024 | 0.0270 | 0.0396 | 0.0270 | 0.0396 | 0.0396 | 20,000 |
| 22 Apr 2024 | 0.0282 | 0.0282 | 0.0282 | 0.0282 | 0.0282 | - |
| 19 Apr 2024 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | - |
| 18 Apr 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 17 Apr 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 16 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 15 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 12 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 11 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 10 Apr 2024 | 0.0360 | 0.0408 | 0.0360 | 0.0408 | 0.0408 | 10,000 |
| 09 Apr 2024 | 0.0322 | 0.0322 | 0.0322 | 0.0322 | 0.0322 | - |
| 08 Apr 2024 | 0.0326 | 0.0480 | 0.0326 | 0.0480 | 0.0480 | 35,000 |
| 05 Apr 2024 | 0.0356 | 0.0360 | 0.0356 | 0.0360 | 0.0360 | 80,000 |
| 04 Apr 2024 | 0.0314 | 0.0428 | 0.0314 | 0.0428 | 0.0428 | 52,690 |
| 03 Apr 2024 | 0.0334 | 0.0334 | 0.0334 | 0.0334 | 0.0334 | - |
| 02 Apr 2024 | 0.0344 | 0.0344 | 0.0344 | 0.0344 | 0.0344 | - |
| 28 Mar 2024 | 0.0332 | 0.0332 | 0.0332 | 0.0332 | 0.0332 | - |
| 27 Mar 2024 | 0.0322 | 0.0322 | 0.0322 | 0.0322 | 0.0322 | - |
| 26 Mar 2024 | 0.0324 | 0.0324 | 0.0324 | 0.0324 | 0.0324 | - |
| 25 Mar 2024 | 0.0334 | 0.0450 | 0.0334 | 0.0450 | 0.0450 | 29,392 |
| 22 Mar 2024 | 0.0336 | 0.0448 | 0.0336 | 0.0448 | 0.0448 | 10,000 |
| 21 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 20 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 19 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 18 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 15 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 14 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 13 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 12 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 11 Mar 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 5,000 |
| 08 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 07 Mar 2024 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | - |
| 06 Mar 2024 | 0.0396 | 0.0396 | 0.0396 | 0.0396 | 0.0396 | - |
| 05 Mar 2024 | 0.0396 | 0.0396 | 0.0396 | 0.0396 | 0.0396 | - |
| 04 Mar 2024 | 0.0372 | 0.0372 | 0.0372 | 0.0372 | 0.0372 | - |
| 01 Mar 2024 | 0.0384 | 0.0384 | 0.0384 | 0.0384 | 0.0384 | - |
| 29 Feb 2024 | 0.0372 | 0.0372 | 0.0372 | 0.0372 | 0.0372 | - |
| 28 Feb 2024 | 0.0352 | 0.0478 | 0.0352 | 0.0354 | 0.0354 | 19,526 |
| 27 Feb 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 26 Feb 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 23 Feb 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 22 Feb 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 21 Feb 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 20 Feb 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 19 Feb 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 16 Feb 2024 | 0.0440 | 0.0556 | 0.0440 | 0.0556 | 0.0556 | 100,000 |
| 15 Feb 2024 | 0.0484 | 0.0484 | 0.0484 | 0.0484 | 0.0484 | 4,008 |
| 14 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 13 Feb 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 12 Feb 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 09 Feb 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 08 Feb 2024 | 0.0368 | 0.0368 | 0.0368 | 0.0368 | 0.0368 | - |
| 07 Feb 2024 | 0.0374 | 0.0450 | 0.0374 | 0.0450 | 0.0450 | 5,000 |
| 06 Feb 2024 | 0.0500 | 0.0500 | 0.0486 | 0.0488 | 0.0488 | 70,044 |
| 05 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.