Elevation Gold Mining Corp (54NA.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 03:36PM CEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 0.0645 | 0.0660 | 0.0645 | 0.0660 | 0.0660 | - |
| 09 May 2024 | 0.0680 | 0.0680 | 0.0625 | 0.0625 | 0.0625 | - |
| 08 May 2024 | 0.0675 | 0.0675 | 0.0600 | 0.0600 | 0.0600 | - |
| 07 May 2024 | 0.0645 | 0.0645 | 0.0625 | 0.0625 | 0.0625 | - |
| 06 May 2024 | 0.0775 | 0.0775 | 0.0695 | 0.0695 | 0.0695 | - |
| 03 May 2024 | 0.0520 | 0.0530 | 0.0520 | 0.0530 | 0.0530 | - |
| 02 May 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 40,453 |
| 30 Apr 2024 | 0.0520 | 0.0520 | 0.0495 | 0.0500 | 0.0500 | - |
| 29 Apr 2024 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | - |
| 26 Apr 2024 | 0.0555 | 0.0555 | 0.0535 | 0.0535 | 0.0535 | - |
| 25 Apr 2024 | 0.0555 | 0.0555 | 0.0530 | 0.0530 | 0.0530 | - |
| 24 Apr 2024 | 0.0490 | 0.0500 | 0.0465 | 0.0465 | 0.0465 | - |
| 23 Apr 2024 | 0.0490 | 0.0490 | 0.0465 | 0.0465 | 0.0465 | 40,000 |
| 22 Apr 2024 | 0.0490 | 0.0490 | 0.0435 | 0.0465 | 0.0465 | - |
| 19 Apr 2024 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | - |
| 18 Apr 2024 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | - |
| 17 Apr 2024 | 0.0520 | 0.0520 | 0.0495 | 0.0495 | 0.0495 | - |
| 16 Apr 2024 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | - |
| 15 Apr 2024 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | - |
| 12 Apr 2024 | 0.0550 | 0.0555 | 0.0500 | 0.0500 | 0.0500 | - |
| 11 Apr 2024 | 0.0585 | 0.0585 | 0.0530 | 0.0530 | 0.0530 | - |
| 10 Apr 2024 | 0.0520 | 0.0520 | 0.0495 | 0.0495 | 0.0495 | - |
| 09 Apr 2024 | 0.0455 | 0.0495 | 0.0455 | 0.0495 | 0.0495 | - |
| 08 Apr 2024 | 0.0530 | 0.0530 | 0.0465 | 0.0465 | 0.0465 | 13,207 |
| 05 Apr 2024 | 0.0780 | 0.0780 | 0.0450 | 0.0450 | 0.0450 | - |
| 04 Apr 2024 | 0.0750 | 0.0750 | 0.0745 | 0.0745 | 0.0745 | 8,666 |
| 03 Apr 2024 | 0.0715 | 0.0715 | 0.0715 | 0.0715 | 0.0715 | - |
| 02 Apr 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
| 28 Mar 2024 | 0.0530 | 0.0564 | 0.0530 | 0.0564 | 0.0564 | - |
| 27 Mar 2024 | 0.0562 | 0.0562 | 0.0500 | 0.0528 | 0.0528 | - |
| 26 Mar 2024 | 0.0528 | 0.0562 | 0.0528 | 0.0562 | 0.0562 | - |
| 25 Mar 2024 | 0.0562 | 0.0562 | 0.0502 | 0.0528 | 0.0528 | - |
| 22 Mar 2024 | 0.0528 | 0.0530 | 0.0510 | 0.0528 | 0.0528 | - |
| 21 Mar 2024 | 0.0562 | 0.0600 | 0.0562 | 0.0600 | 0.0600 | 80,000 |
| 20 Mar 2024 | 0.0528 | 0.0542 | 0.0528 | 0.0542 | 0.0542 | - |
| 19 Mar 2024 | 0.0528 | 0.0528 | 0.0526 | 0.0528 | 0.0528 | - |
| 18 Mar 2024 | 0.0526 | 0.0528 | 0.0526 | 0.0528 | 0.0528 | - |
| 15 Mar 2024 | 0.0530 | 0.0530 | 0.0528 | 0.0528 | 0.0528 | - |
| 14 Mar 2024 | 0.0560 | 0.0560 | 0.0528 | 0.0528 | 0.0528 | - |
| 13 Mar 2024 | 0.0560 | 0.0560 | 0.0508 | 0.0508 | 0.0508 | - |
| 12 Mar 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
| 11 Mar 2024 | 0.0600 | 0.0600 | 0.0594 | 0.0594 | 0.0594 | 10,000 |
| 08 Mar 2024 | 0.0600 | 0.0628 | 0.0600 | 0.0628 | 0.0628 | 20,000 |
| 07 Mar 2024 | 0.0580 | 0.0600 | 0.0580 | 0.0600 | 0.0600 | - |
| 06 Mar 2024 | 0.0516 | 0.0594 | 0.0516 | 0.0594 | 0.0594 | 20,000 |
| 05 Mar 2024 | 0.0580 | 0.0592 | 0.0532 | 0.0560 | 0.0560 | - |
| 04 Mar 2024 | 0.0550 | 0.0628 | 0.0548 | 0.0628 | 0.0628 | 6,000 |
| 01 Mar 2024 | 0.0518 | 0.0630 | 0.0496 | 0.0630 | 0.0630 | 10,000 |
| 29 Feb 2024 | 0.0486 | 0.0496 | 0.0484 | 0.0496 | 0.0496 | - |
| 28 Feb 2024 | 0.0486 | 0.0486 | 0.0486 | 0.0486 | 0.0486 | - |
| 27 Feb 2024 | 0.0464 | 0.0498 | 0.0464 | 0.0498 | 0.0498 | - |
| 26 Feb 2024 | 0.0488 | 0.0488 | 0.0464 | 0.0464 | 0.0464 | - |
| 23 Feb 2024 | 0.0488 | 0.0488 | 0.0404 | 0.0432 | 0.0432 | - |
| 22 Feb 2024 | 0.0456 | 0.0466 | 0.0456 | 0.0466 | 0.0466 | - |
| 21 Feb 2024 | 0.0522 | 0.0522 | 0.0466 | 0.0466 | 0.0466 | - |
| 20 Feb 2024 | 0.0526 | 0.0526 | 0.0498 | 0.0498 | 0.0498 | - |
| 19 Feb 2024 | 0.0524 | 0.0524 | 0.0524 | 0.0524 | 0.0524 | - |
| 16 Feb 2024 | 0.0524 | 0.0524 | 0.0502 | 0.0502 | 0.0502 | - |
| 15 Feb 2024 | 0.0524 | 0.0524 | 0.0502 | 0.0502 | 0.0502 | - |
| 14 Feb 2024 | 0.0524 | 0.0526 | 0.0502 | 0.0502 | 0.0502 | - |
| 13 Feb 2024 | 0.0558 | 0.0558 | 0.0534 | 0.0534 | 0.0534 | - |
| 12 Feb 2024 | 0.0556 | 0.0556 | 0.0536 | 0.0536 | 0.0536 | - |
| 09 Feb 2024 | 0.0558 | 0.0558 | 0.0534 | 0.0534 | 0.0534 | - |
| 08 Feb 2024 | 0.0558 | 0.0558 | 0.0536 | 0.0536 | 0.0536 | - |
| 07 Feb 2024 | 0.0588 | 0.0590 | 0.0504 | 0.0510 | 0.0510 | - |
| 06 Feb 2024 | 0.0524 | 0.0568 | 0.0524 | 0.0568 | 0.0568 | - |
| 05 Feb 2024 | 0.0524 | 0.0534 | 0.0524 | 0.0534 | 0.0534 | - |
| 02 Feb 2024 | 0.0588 | 0.0588 | 0.0566 | 0.0566 | 0.0566 | - |
| 01 Feb 2024 | 0.0590 | 0.0590 | 0.0588 | 0.0588 | 0.0588 | - |
| 31 Jan 2024 | 0.0558 | 0.0566 | 0.0540 | 0.0540 | 0.0540 | - |
| 30 Jan 2024 | 0.0590 | 0.0590 | 0.0508 | 0.0508 | 0.0508 | - |
| 29 Jan 2024 | 0.0588 | 0.0602 | 0.0588 | 0.0602 | 0.0602 | - |
| 26 Jan 2024 | 0.0586 | 0.0586 | 0.0564 | 0.0564 | 0.0564 | - |
| 25 Jan 2024 | 0.0550 | 0.0564 | 0.0548 | 0.0564 | 0.0564 | - |
| 24 Jan 2024 | 0.0552 | 0.0562 | 0.0550 | 0.0562 | 0.0562 | - |
| 23 Jan 2024 | 0.0518 | 0.0566 | 0.0518 | 0.0566 | 0.0566 | - |
| 22 Jan 2024 | 0.0552 | 0.0552 | 0.0530 | 0.0530 | 0.0530 | - |
| 19 Jan 2024 | 0.0582 | 0.0582 | 0.0564 | 0.0564 | 0.0564 | 5,000 |
| 18 Jan 2024 | 0.0582 | 0.0582 | 0.0562 | 0.0562 | 0.0562 | - |
| 17 Jan 2024 | 0.0584 | 0.0584 | 0.0562 | 0.0562 | 0.0562 | - |
| 16 Jan 2024 | 0.0646 | 0.0646 | 0.0564 | 0.0564 | 0.0564 | - |
| 15 Jan 2024 | 0.0648 | 0.0648 | 0.0628 | 0.0628 | 0.0628 | - |
| 12 Jan 2024 | 0.0616 | 0.0630 | 0.0616 | 0.0628 | 0.0628 | - |
| 11 Jan 2024 | 0.0648 | 0.0648 | 0.0596 | 0.0596 | 0.0596 | - |
| 10 Jan 2024 | 0.0682 | 0.0682 | 0.0564 | 0.0596 | 0.0596 | 15,000 |
| 09 Jan 2024 | 0.0714 | 0.0716 | 0.0696 | 0.0696 | 0.0696 | - |
| 08 Jan 2024 | 0.0714 | 0.0714 | 0.0650 | 0.0696 | 0.0696 | - |
| 05 Jan 2024 | 0.0716 | 0.0730 | 0.0664 | 0.0730 | 0.0730 | - |
| 04 Jan 2024 | 0.0684 | 0.0696 | 0.0650 | 0.0696 | 0.0696 | - |
| 03 Jan 2024 | 0.0684 | 0.0698 | 0.0650 | 0.0698 | 0.0698 | - |
| 02 Jan 2024 | 0.0684 | 0.0684 | 0.0664 | 0.0664 | 0.0664 | - |
| 29 Dec 2023 | 0.0682 | 0.0682 | 0.0680 | 0.0682 | 0.0682 | - |
| 28 Dec 2023 | 0.0650 | 0.0696 | 0.0650 | 0.0696 | 0.0696 | - |
| 27 Dec 2023 | 0.0686 | 0.0698 | 0.0662 | 0.0662 | 0.0662 | - |
| 22 Dec 2023 | 0.0684 | 0.0684 | 0.0664 | 0.0664 | 0.0664 | - |
| 21 Dec 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 20 Dec 2023 | 0.0682 | 0.0684 | 0.0682 | 0.0684 | 0.0684 | - |
| 19 Dec 2023 | 0.0714 | 0.0714 | 0.0664 | 0.0664 | 0.0664 | - |
| 18 Dec 2023 | 0.0748 | 0.0750 | 0.0696 | 0.0696 | 0.0696 | - |
| 15 Dec 2023 | 0.0678 | 0.0698 | 0.0674 | 0.0684 | 0.0684 | - |
| *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.