Majuba Hill Copper Corp (4NP.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:22PM CEST. Market open.
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 0.5400 | 0.5850 | 0.5350 | 0.5500 | 0.5500 | - |
| 22 May 2024 | 0.6650 | 0.6650 | 0.5200 | 0.5850 | 0.5850 | - |
| 21 May 2024 | 0.6650 | 0.6650 | 0.6250 | 0.6500 | 0.6500 | - |
| 20 May 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | - |
| 17 May 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| 16 May 2024 | 0.6820 | 0.6820 | 0.6820 | 0.6820 | 0.6820 | - |
| 15 May 2024 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | - |
| 14 May 2024 | 0.5080 | 0.5080 | 0.5080 | 0.5080 | 0.5080 | - |
| 13 May 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
| 10 May 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
| 09 May 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
| 08 May 2024 | 0.4120 | 0.4480 | 0.4120 | 0.4480 | 0.4480 | 1,562 |
| 07 May 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
| 06 May 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
| 03 May 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 02 May 2024 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | - |
| 30 Apr 2024 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | - |
| 29 Apr 2024 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | - |
| 26 Apr 2024 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | - |
| 25 Apr 2024 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | - |
| 24 Apr 2024 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | - |
| 23 Apr 2024 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | - |
| 22 Apr 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 19 Apr 2024 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | - |
| 18 Apr 2024 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | - |
| 17 Apr 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | - |
| 16 Apr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 15 Apr 2024 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | - |
| 12 Apr 2024 | 0.2740 | 0.2740 | 0.2740 | 0.2740 | 0.2740 | - |
| 11 Apr 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| 10 Apr 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| 09 Apr 2024 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | - |
| 08 Apr 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | - |
| 05 Apr 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | - |
| 04 Apr 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| 04 Apr 2024 | 1:20 Stock split | |||||
| 03 Apr 2024 | 0.2400 | 0.2800 | 0.1900 | 0.2000 | 0.2000 | - |
| 02 Apr 2024 | 0.4100 | 0.4100 | 0.1900 | 0.2200 | 0.2200 | - |
| 28 Mar 2024 | 0.4100 | 0.4500 | 0.2900 | 0.2900 | 0.2900 | - |
| 27 Mar 2024 | 0.4400 | 0.4400 | 0.3600 | 0.4100 | 0.4100 | - |
| 26 Mar 2024 | 0.4200 | 0.4200 | 0.3600 | 0.3600 | 0.3600 | - |
| 25 Mar 2024 | 0.4500 | 0.5200 | 0.4200 | 0.4200 | 0.4200 | - |
| 22 Mar 2024 | 0.4500 | 0.5200 | 0.4500 | 0.4500 | 0.4500 | - |
| 21 Mar 2024 | 0.4200 | 0.4500 | 0.4200 | 0.4500 | 0.4500 | - |
| 20 Mar 2024 | 0.4500 | 0.4500 | 0.4200 | 0.4200 | 0.4200 | - |
| 19 Mar 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
| 18 Mar 2024 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | - |
| 15 Mar 2024 | 0.4700 | 0.4800 | 0.4400 | 0.4400 | 0.4400 | - |
| 14 Mar 2024 | 0.4000 | 0.4400 | 0.4000 | 0.4400 | 0.4400 | - |
| 13 Mar 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | - |
| 12 Mar 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | - |
| 11 Mar 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
| 08 Mar 2024 | 0.4700 | 0.5100 | 0.4400 | 0.4400 | 0.4400 | - |
| 07 Mar 2024 | 0.4700 | 0.5100 | 0.4700 | 0.5100 | 0.5100 | - |
| 06 Mar 2024 | 0.4700 | 0.5100 | 0.4700 | 0.5100 | 0.5100 | - |
| 05 Mar 2024 | 0.5400 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | - |
| 04 Mar 2024 | 0.6100 | 0.6800 | 0.4800 | 0.5100 | 0.5100 | - |
| 01 Mar 2024 | 0.4700 | 0.5800 | 0.4700 | 0.5500 | 0.5500 | - |
| 29 Feb 2024 | 0.4000 | 0.4800 | 0.3800 | 0.4800 | 0.4800 | - |
| 28 Feb 2024 | 0.3400 | 0.4400 | 0.3400 | 0.3900 | 0.3900 | - |
| 27 Feb 2024 | 0.4700 | 0.4700 | 0.3800 | 0.4500 | 0.4500 | - |
| 26 Feb 2024 | 0.4400 | 0.4500 | 0.4200 | 0.4500 | 0.4500 | - |
| 23 Feb 2024 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | - |
| 22 Feb 2024 | 0.4800 | 0.4800 | 0.4500 | 0.4500 | 0.4500 | - |
| 21 Feb 2024 | 0.4800 | 0.4800 | 0.4500 | 0.4500 | 0.4500 | - |
| 20 Feb 2024 | 0.4100 | 0.5200 | 0.4100 | 0.4500 | 0.4500 | - |
| 19 Feb 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
| 16 Feb 2024 | 0.4100 | 0.4500 | 0.4100 | 0.4500 | 0.4500 | - |
| 15 Feb 2024 | 0.4800 | 0.4900 | 0.4500 | 0.4500 | 0.4500 | - |
| 14 Feb 2024 | 0.4800 | 0.4900 | 0.4500 | 0.4500 | 0.4500 | - |
| 13 Feb 2024 | 0.4800 | 0.5200 | 0.4500 | 0.5200 | 0.5200 | - |
| 12 Feb 2024 | 0.4100 | 0.5200 | 0.4100 | 0.5200 | 0.5200 | - |
| 09 Feb 2024 | 0.4800 | 0.5200 | 0.4800 | 0.4900 | 0.4900 | - |
| 08 Feb 2024 | 0.4800 | 0.5200 | 0.4800 | 0.5200 | 0.5200 | - |
| 07 Feb 2024 | 0.4800 | 0.5900 | 0.4800 | 0.4900 | 0.4900 | - |
| 06 Feb 2024 | 0.5500 | 0.5600 | 0.5200 | 0.5200 | 0.5200 | - |
| 05 Feb 2024 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | 0.5600 | - |
| 02 Feb 2024 | 0.5500 | 0.5900 | 0.5500 | 0.5900 | 0.5900 | - |
| 01 Feb 2024 | 0.5500 | 0.5900 | 0.5500 | 0.5900 | 0.5900 | - |
| 31 Jan 2024 | 0.5500 | 0.5900 | 0.5300 | 0.5900 | 0.5900 | - |
| 30 Jan 2024 | 0.4800 | 0.5900 | 0.4800 | 0.5900 | 0.5900 | - |
| 29 Jan 2024 | 0.5400 | 0.5500 | 0.5200 | 0.5200 | 0.5200 | - |
| 26 Jan 2024 | 0.5400 | 0.5400 | 0.5100 | 0.5200 | 0.5200 | - |
| 25 Jan 2024 | 0.5400 | 0.5400 | 0.5100 | 0.5200 | 0.5200 | - |
| 24 Jan 2024 | 0.5400 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | - |
| 23 Jan 2024 | 0.5400 | 0.5800 | 0.5200 | 0.5200 | 0.5200 | - |
| 22 Jan 2024 | 0.6100 | 0.6100 | 0.5500 | 0.5500 | 0.5500 | - |
| 19 Jan 2024 | 0.5400 | 0.5800 | 0.5400 | 0.5800 | 0.5800 | - |
| 18 Jan 2024 | 0.5400 | 0.6200 | 0.5400 | 0.5800 | 0.5800 | - |
| 17 Jan 2024 | 0.6100 | 0.7200 | 0.5800 | 0.6200 | 0.6200 | - |
| 16 Jan 2024 | 0.6800 | 0.7200 | 0.5900 | 0.5900 | 0.5900 | - |
| 15 Jan 2024 | 0.8100 | 0.8100 | 0.7100 | 0.7100 | 0.7100 | - |
| 12 Jan 2024 | 0.7500 | 0.7800 | 0.7200 | 0.7800 | 0.7800 | - |
| 11 Jan 2024 | 0.7500 | 0.7800 | 0.6500 | 0.7800 | 0.7800 | - |
| 10 Jan 2024 | 0.6800 | 0.8200 | 0.6800 | 0.7200 | 0.7200 | - |
| 09 Jan 2024 | 0.8200 | 0.8500 | 0.7200 | 0.7200 | 0.7200 | - |
| 08 Jan 2024 | 1.0200 | 1.1100 | 0.8800 | 0.8800 | 0.8800 | - |
| 05 Jan 2024 | 1.0200 | 1.0200 | 0.8800 | 0.8800 | 0.8800 | - |
| 04 Jan 2024 | 1.0200 | 1.0200 | 0.9100 | 0.9100 | 0.9100 | - |
| 03 Jan 2024 | 1.0200 | 1.0600 | 0.9000 | 0.9800 | 0.9800 | - |
| *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.