Infinity Lithium Corporation Limited (3PM.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:11AM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 0.0304 | 0.0304 | 0.0304 | 0.0304 | 0.0304 | - |
| 08 May 2024 | 0.0256 | 0.0256 | 0.0254 | 0.0254 | 0.0254 | - |
| 07 May 2024 | 0.0256 | 0.0256 | 0.0256 | 0.0256 | 0.0256 | - |
| 06 May 2024 | 0.0268 | 0.0268 | 0.0268 | 0.0268 | 0.0268 | - |
| 03 May 2024 | 0.0262 | 0.0262 | 0.0262 | 0.0262 | 0.0262 | - |
| 02 May 2024 | 0.0278 | 0.0278 | 0.0278 | 0.0278 | 0.0278 | - |
| 30 Apr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 29 Apr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 26 Apr 2024 | 0.0254 | 0.0254 | 0.0254 | 0.0254 | 0.0254 | - |
| 25 Apr 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 24 Apr 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 23 Apr 2024 | 0.0294 | 0.0294 | 0.0294 | 0.0294 | 0.0294 | - |
| 22 Apr 2024 | 0.0304 | 0.0306 | 0.0304 | 0.0306 | 0.0306 | - |
| 19 Apr 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 18 Apr 2024 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | - |
| 17 Apr 2024 | 0.0336 | 0.0336 | 0.0336 | 0.0336 | 0.0336 | 3,500 |
| 16 Apr 2024 | 0.0336 | 0.0336 | 0.0336 | 0.0336 | 0.0336 | - |
| 15 Apr 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | - |
| 12 Apr 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | - |
| 11 Apr 2024 | 0.0344 | 0.0344 | 0.0344 | 0.0344 | 0.0344 | - |
| 10 Apr 2024 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | - |
| 09 Apr 2024 | 0.0344 | 0.0344 | 0.0344 | 0.0344 | 0.0344 | - |
| 08 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 05 Apr 2024 | 0.0362 | 0.0460 | 0.0362 | 0.0460 | 0.0460 | - |
| 04 Apr 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 03 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 02 Apr 2024 | 0.0342 | 0.0344 | 0.0342 | 0.0344 | 0.0344 | - |
| 28 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 27 Mar 2024 | 0.0334 | 0.0334 | 0.0334 | 0.0334 | 0.0334 | - |
| 26 Mar 2024 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | - |
| 25 Mar 2024 | 0.0358 | 0.0360 | 0.0358 | 0.0360 | 0.0360 | - |
| 22 Mar 2024 | 0.0358 | 0.0476 | 0.0358 | 0.0394 | 0.0394 | 60,000 |
| 21 Mar 2024 | 0.0374 | 0.0374 | 0.0372 | 0.0372 | 0.0372 | - |
| 20 Mar 2024 | 0.0376 | 0.0376 | 0.0376 | 0.0376 | 0.0376 | - |
| 19 Mar 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 18 Mar 2024 | 0.0382 | 0.0382 | 0.0382 | 0.0382 | 0.0382 | - |
| 15 Mar 2024 | 0.0396 | 0.0396 | 0.0394 | 0.0394 | 0.0394 | - |
| 14 Mar 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 13 Mar 2024 | 0.0396 | 0.0396 | 0.0396 | 0.0396 | 0.0396 | - |
| 12 Mar 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 11 Mar 2024 | 0.0384 | 0.0384 | 0.0384 | 0.0384 | 0.0384 | - |
| 08 Mar 2024 | 0.0398 | 0.0398 | 0.0398 | 0.0398 | 0.0398 | - |
| 07 Mar 2024 | 0.0402 | 0.0402 | 0.0402 | 0.0402 | 0.0402 | - |
| 06 Mar 2024 | 0.0392 | 0.0392 | 0.0392 | 0.0392 | 0.0392 | - |
| 05 Mar 2024 | 0.0390 | 0.0392 | 0.0390 | 0.0392 | 0.0392 | - |
| 04 Mar 2024 | 0.0382 | 0.0382 | 0.0382 | 0.0382 | 0.0382 | - |
| 01 Mar 2024 | 0.0406 | 0.0406 | 0.0406 | 0.0406 | 0.0406 | - |
| 29 Feb 2024 | 0.0364 | 0.0364 | 0.0362 | 0.0362 | 0.0362 | - |
| 28 Feb 2024 | 0.0364 | 0.0364 | 0.0364 | 0.0364 | 0.0364 | - |
| 27 Feb 2024 | 0.0378 | 0.0378 | 0.0378 | 0.0378 | 0.0378 | - |
| 26 Feb 2024 | 0.0392 | 0.0392 | 0.0390 | 0.0390 | 0.0390 | - |
| 23 Feb 2024 | 0.0386 | 0.0386 | 0.0386 | 0.0386 | 0.0386 | - |
| 22 Feb 2024 | 0.0392 | 0.0392 | 0.0392 | 0.0392 | 0.0392 | - |
| 21 Feb 2024 | 0.0404 | 0.0404 | 0.0404 | 0.0404 | 0.0404 | - |
| 20 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 19 Feb 2024 | 0.0404 | 0.0404 | 0.0404 | 0.0404 | 0.0404 | - |
| 16 Feb 2024 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | - |
| 15 Feb 2024 | 0.0402 | 0.0402 | 0.0402 | 0.0402 | 0.0402 | - |
| 14 Feb 2024 | 0.0402 | 0.0402 | 0.0402 | 0.0402 | 0.0402 | - |
| 13 Feb 2024 | 0.0408 | 0.0408 | 0.0408 | 0.0408 | 0.0408 | - |
| 12 Feb 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 09 Feb 2024 | 0.0396 | 0.0396 | 0.0396 | 0.0396 | 0.0396 | - |
| 08 Feb 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 07 Feb 2024 | 0.0398 | 0.0496 | 0.0398 | 0.0496 | 0.0496 | 30,000 |
| 06 Feb 2024 | 0.0378 | 0.0378 | 0.0378 | 0.0378 | 0.0378 | - |
| 05 Feb 2024 | 0.0396 | 0.0396 | 0.0396 | 0.0396 | 0.0396 | - |
| 02 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 01 Feb 2024 | 0.0416 | 0.0416 | 0.0414 | 0.0414 | 0.0414 | - |
| 31 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 30 Jan 2024 | 0.0500 | 0.0578 | 0.0500 | 0.0578 | 0.0578 | 18,000 |
| 29 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 26 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 25 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 24 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 23 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 22 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 19 Jan 2024 | 0.0516 | 0.0516 | 0.0516 | 0.0516 | 0.0516 | - |
| 18 Jan 2024 | 0.0514 | 0.0514 | 0.0514 | 0.0514 | 0.0514 | - |
| 17 Jan 2024 | 0.0504 | 0.0504 | 0.0504 | 0.0504 | 0.0504 | - |
| 16 Jan 2024 | 0.0518 | 0.0518 | 0.0518 | 0.0518 | 0.0518 | - |
| 15 Jan 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
| 12 Jan 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
| 11 Jan 2024 | 0.0518 | 0.0518 | 0.0518 | 0.0518 | 0.0518 | - |
| 10 Jan 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
| 09 Jan 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
| 08 Jan 2024 | 0.0536 | 0.0536 | 0.0536 | 0.0536 | 0.0536 | - |
| 05 Jan 2024 | 0.0544 | 0.0544 | 0.0542 | 0.0542 | 0.0542 | - |
| 04 Jan 2024 | 0.0554 | 0.0554 | 0.0552 | 0.0552 | 0.0552 | 2,000 |
| 03 Jan 2024 | 0.0548 | 0.0548 | 0.0548 | 0.0548 | 0.0548 | - |
| 02 Jan 2024 | 0.0542 | 0.0542 | 0.0542 | 0.0542 | 0.0542 | - |
| 29 Dec 2023 | 0.0548 | 0.0548 | 0.0548 | 0.0548 | 0.0548 | - |
| 28 Dec 2023 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
| 27 Dec 2023 | 0.0536 | 0.0536 | 0.0536 | 0.0536 | 0.0536 | - |
| 22 Dec 2023 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
| 21 Dec 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
| 20 Dec 2023 | 0.0542 | 0.0542 | 0.0542 | 0.0542 | 0.0542 | - |
| 19 Dec 2023 | 0.0538 | 0.0538 | 0.0538 | 0.0538 | 0.0538 | - |
| 18 Dec 2023 | 0.0546 | 0.0546 | 0.0546 | 0.0546 | 0.0546 | - |
| 15 Dec 2023 | 0.0560 | 0.0564 | 0.0560 | 0.0564 | 0.0564 | - |
| 14 Dec 2023 | 0.0642 | 0.0642 | 0.0560 | 0.0560 | 0.0560 | 5,000 |
| *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.