Hastings Technology Metals Ltd (5AM.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 0.1028 | 0.1028 | 0.1028 | 0.1028 | 0.1028 | 5,000 |
| 31 May 2024 | 0.1116 | 0.1432 | 0.1116 | 0.1432 | 0.1432 | 5,000 |
| 30 May 2024 | 0.1096 | 0.1096 | 0.1096 | 0.1096 | 0.1096 | - |
| 29 May 2024 | 0.1130 | 0.1130 | 0.1130 | 0.1130 | 0.1130 | - |
| 28 May 2024 | 0.1268 | 0.1268 | 0.1268 | 0.1268 | 0.1268 | - |
| 27 May 2024 | 0.1436 | 0.1436 | 0.1436 | 0.1436 | 0.1436 | - |
| 24 May 2024 | 0.1294 | 0.1294 | 0.1294 | 0.1294 | 0.1294 | - |
| 23 May 2024 | 0.1496 | 0.1496 | 0.1496 | 0.1496 | 0.1496 | - |
| 22 May 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | - |
| 21 May 2024 | 0.1366 | 0.1366 | 0.1366 | 0.1366 | 0.1366 | - |
| 20 May 2024 | 0.1408 | 0.1408 | 0.1408 | 0.1408 | 0.1408 | - |
| 17 May 2024 | 0.1486 | 0.1486 | 0.1486 | 0.1486 | 0.1486 | - |
| 16 May 2024 | 0.1238 | 0.1238 | 0.1238 | 0.1238 | 0.1238 | - |
| 15 May 2024 | 0.1436 | 0.1436 | 0.1436 | 0.1436 | 0.1436 | - |
| 14 May 2024 | 0.1540 | 0.1540 | 0.1540 | 0.1540 | 0.1540 | - |
| 13 May 2024 | 0.1492 | 0.1492 | 0.1492 | 0.1492 | 0.1492 | - |
| 10 May 2024 | 0.1434 | 0.1434 | 0.1434 | 0.1434 | 0.1434 | - |
| 09 May 2024 | 0.1364 | 0.1364 | 0.1364 | 0.1364 | 0.1364 | - |
| 08 May 2024 | 0.1462 | 0.1462 | 0.1462 | 0.1462 | 0.1462 | - |
| 07 May 2024 | 0.1812 | 0.1812 | 0.1812 | 0.1812 | 0.1812 | - |
| 06 May 2024 | 0.1726 | 0.1726 | 0.1726 | 0.1726 | 0.1726 | - |
| 03 May 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | - |
| 02 May 2024 | 0.1656 | 0.1656 | 0.1656 | 0.1656 | 0.1656 | - |
| 30 Apr 2024 | 0.1816 | 0.1816 | 0.1816 | 0.1816 | 0.1816 | - |
| 29 Apr 2024 | 0.1890 | 0.1890 | 0.1890 | 0.1890 | 0.1890 | - |
| 26 Apr 2024 | 0.1766 | 0.1766 | 0.1766 | 0.1766 | 0.1766 | - |
| 25 Apr 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
| 24 Apr 2024 | 0.1810 | 0.1810 | 0.1810 | 0.1810 | 0.1810 | - |
| 23 Apr 2024 | 0.1840 | 0.1840 | 0.1840 | 0.1840 | 0.1840 | - |
| 22 Apr 2024 | 0.1862 | 0.1862 | 0.1862 | 0.1862 | 0.1862 | - |
| 19 Apr 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | - |
| 18 Apr 2024 | 0.1890 | 0.1890 | 0.1890 | 0.1890 | 0.1890 | - |
| 17 Apr 2024 | 0.1916 | 0.1916 | 0.1916 | 0.1916 | 0.1916 | - |
| 16 Apr 2024 | 0.1986 | 0.1986 | 0.1986 | 0.1986 | 0.1986 | - |
| 15 Apr 2024 | 0.1996 | 0.1996 | 0.1996 | 0.1996 | 0.1996 | - |
| 12 Apr 2024 | 0.1996 | 0.1996 | 0.1996 | 0.1996 | 0.1996 | - |
| 11 Apr 2024 | 0.2045 | 0.2045 | 0.2045 | 0.2045 | 0.2045 | - |
| 10 Apr 2024 | 0.1940 | 0.1940 | 0.1940 | 0.1940 | 0.1940 | - |
| 09 Apr 2024 | 0.1926 | 0.1926 | 0.1926 | 0.1926 | 0.1926 | - |
| 08 Apr 2024 | 0.2045 | 0.2045 | 0.2045 | 0.2045 | 0.2045 | - |
| 05 Apr 2024 | 0.2245 | 0.2245 | 0.2245 | 0.2245 | 0.2245 | - |
| 04 Apr 2024 | 0.2220 | 0.2220 | 0.2220 | 0.2220 | 0.2220 | - |
| 03 Apr 2024 | 0.2125 | 0.2125 | 0.2125 | 0.2125 | 0.2125 | - |
| 02 Apr 2024 | 0.2210 | 0.2210 | 0.2210 | 0.2210 | 0.2210 | - |
| 28 Mar 2024 | 0.2229 | 0.2229 | 0.2229 | 0.2229 | 0.2229 | - |
| 27 Mar 2024 | 0.2669 | 0.2753 | 0.2456 | 0.2753 | 0.2753 | 37,073 |
| 26 Mar 2024 | 0.3499 | 0.3499 | 0.3499 | 0.3499 | 0.3499 | - |
| 25 Mar 2024 | 0.3499 | 0.3499 | 0.3499 | 0.3499 | 0.3499 | - |
| 22 Mar 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | - |
| 21 Mar 2024 | 0.3535 | 0.3535 | 0.3535 | 0.3535 | 0.3535 | - |
| 20 Mar 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
| 19 Mar 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
| 18 Mar 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
| 15 Mar 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
| 14 Mar 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
| 13 Mar 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
| 12 Mar 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
| 11 Mar 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
| 08 Mar 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
| 07 Mar 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
| 06 Mar 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
| 05 Mar 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
| 04 Mar 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
| 01 Mar 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
| 29 Feb 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | - |
| 28 Feb 2024 | 0.3485 | 0.3485 | 0.3485 | 0.3485 | 0.3485 | - |
| 27 Feb 2024 | 0.3465 | 0.3835 | 0.3465 | 0.3835 | 0.3835 | 4,380 |
| 26 Feb 2024 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | - |
| 23 Feb 2024 | 0.3515 | 0.3515 | 0.3515 | 0.3515 | 0.3515 | - |
| 22 Feb 2024 | 0.3745 | 0.3745 | 0.3745 | 0.3745 | 0.3745 | - |
| 21 Feb 2024 | 0.3685 | 0.3685 | 0.3685 | 0.3685 | 0.3685 | - |
| 20 Feb 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | - |
| 19 Feb 2024 | 0.4175 | 0.4175 | 0.4175 | 0.4175 | 0.4175 | - |
| 16 Feb 2024 | 0.4030 | 0.4030 | 0.4030 | 0.4030 | 0.4030 | - |
| 15 Feb 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
| 14 Feb 2024 | 0.3555 | 0.3555 | 0.3555 | 0.3555 | 0.3555 | - |
| 13 Feb 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
| 12 Feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 09 Feb 2024 | 0.3265 | 0.3265 | 0.3265 | 0.3265 | 0.3265 | - |
| 08 Feb 2024 | 0.3245 | 0.3245 | 0.3245 | 0.3245 | 0.3245 | - |
| 07 Feb 2024 | 0.3335 | 0.3335 | 0.3335 | 0.3335 | 0.3335 | - |
| 06 Feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 05 Feb 2024 | 0.3265 | 0.3265 | 0.3265 | 0.3265 | 0.3265 | - |
| 02 Feb 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | - |
| 01 Feb 2024 | 0.3355 | 0.3355 | 0.3355 | 0.3355 | 0.3355 | - |
| 31 Jan 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
| 30 Jan 2024 | 0.3505 | 0.3505 | 0.3505 | 0.3505 | 0.3505 | - |
| 29 Jan 2024 | 0.3385 | 0.3385 | 0.3385 | 0.3385 | 0.3385 | - |
| 26 Jan 2024 | 0.3490 | 0.3490 | 0.3490 | 0.3490 | 0.3490 | - |
| 25 Jan 2024 | 0.3525 | 0.3525 | 0.3525 | 0.3525 | 0.3525 | - |
| 24 Jan 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | - |
| 23 Jan 2024 | 0.3535 | 0.3535 | 0.3535 | 0.3535 | 0.3535 | - |
| 22 Jan 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
| 19 Jan 2024 | 0.3755 | 0.3755 | 0.3755 | 0.3755 | 0.3755 | - |
| 18 Jan 2024 | 0.3945 | 0.3945 | 0.3945 | 0.3945 | 0.3945 | - |
| 17 Jan 2024 | 0.4015 | 0.4015 | 0.4015 | 0.4015 | 0.4015 | - |
| 16 Jan 2024 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | - |
| 15 Jan 2024 | 0.4355 | 0.4355 | 0.4355 | 0.4355 | 0.4355 | - |
| 12 Jan 2024 | 0.4355 | 0.4355 | 0.4355 | 0.4355 | 0.4355 | - |
| 11 Jan 2024 | 0.4305 | 0.4305 | 0.4305 | 0.4305 | 0.4305 | - |
| *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.