Blackstone Minerals Ltd (B9S.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 10:32AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | - |
| 02 May 2024 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | - |
| 30 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 29 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 26 Apr 2024 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | - |
| 25 Apr 2024 | 0.0345 | 0.0350 | 0.0345 | 0.0350 | 0.0350 | - |
| 24 Apr 2024 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | - |
| 23 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 22 Apr 2024 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | - |
| 19 Apr 2024 | 0.0360 | 0.0365 | 0.0360 | 0.0365 | 0.0365 | - |
| 18 Apr 2024 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | - |
| 17 Apr 2024 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | - |
| 16 Apr 2024 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | - |
| 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 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | - |
| 10 Apr 2024 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | - |
| 09 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 08 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 05 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 04 Apr 2024 | 0.0370 | 0.0370 | 0.0355 | 0.0355 | 0.0355 | - |
| 03 Apr 2024 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | - |
| 02 Apr 2024 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | - |
| 28 Mar 2024 | 0.0355 | 0.0355 | 0.0354 | 0.0354 | 0.0354 | - |
| 27 Mar 2024 | 0.0326 | 0.0373 | 0.0326 | 0.0343 | 0.0343 | 30,000 |
| 26 Mar 2024 | 0.0349 | 0.0349 | 0.0349 | 0.0349 | 0.0349 | - |
| 25 Mar 2024 | 0.0372 | 0.0372 | 0.0372 | 0.0372 | 0.0372 | - |
| 22 Mar 2024 | 0.0424 | 0.0425 | 0.0424 | 0.0425 | 0.0425 | - |
| 21 Mar 2024 | 0.0416 | 0.0436 | 0.0416 | 0.0436 | 0.0436 | - |
| 20 Mar 2024 | 0.0382 | 0.0382 | 0.0382 | 0.0382 | 0.0382 | - |
| 19 Mar 2024 | 0.0353 | 0.0353 | 0.0353 | 0.0353 | 0.0353 | - |
| 18 Mar 2024 | 0.0326 | 0.0331 | 0.0326 | 0.0331 | 0.0331 | - |
| 15 Mar 2024 | 0.0343 | 0.0343 | 0.0342 | 0.0342 | 0.0342 | - |
| 14 Mar 2024 | 0.0356 | 0.0356 | 0.0356 | 0.0356 | 0.0356 | - |
| 13 Mar 2024 | 0.0362 | 0.0362 | 0.0362 | 0.0362 | 0.0362 | - |
| 12 Mar 2024 | 0.0356 | 0.0356 | 0.0356 | 0.0356 | 0.0356 | - |
| 11 Mar 2024 | 0.0362 | 0.0362 | 0.0362 | 0.0362 | 0.0362 | - |
| 08 Mar 2024 | 0.0374 | 0.0375 | 0.0374 | 0.0375 | 0.0375 | - |
| 07 Mar 2024 | 0.0368 | 0.0368 | 0.0368 | 0.0368 | 0.0368 | - |
| 06 Mar 2024 | 0.0329 | 0.0329 | 0.0329 | 0.0329 | 0.0329 | - |
| 05 Mar 2024 | 0.0328 | 0.0328 | 0.0328 | 0.0328 | 0.0328 | - |
| 04 Mar 2024 | 0.0324 | 0.0324 | 0.0324 | 0.0324 | 0.0324 | - |
| 01 Mar 2024 | 0.0324 | 0.0324 | 0.0323 | 0.0323 | 0.0323 | - |
| 29 Feb 2024 | 0.0336 | 0.0336 | 0.0335 | 0.0335 | 0.0335 | - |
| 28 Feb 2024 | 0.0324 | 0.0324 | 0.0324 | 0.0324 | 0.0324 | - |
| 27 Feb 2024 | 0.0331 | 0.0331 | 0.0331 | 0.0331 | 0.0331 | - |
| 26 Feb 2024 | 0.0344 | 0.0344 | 0.0343 | 0.0343 | 0.0343 | - |
| 23 Feb 2024 | 0.0351 | 0.0351 | 0.0350 | 0.0350 | 0.0350 | - |
| 22 Feb 2024 | 0.0339 | 0.0339 | 0.0339 | 0.0339 | 0.0339 | - |
| 21 Feb 2024 | 0.0363 | 0.0363 | 0.0363 | 0.0363 | 0.0363 | - |
| 20 Feb 2024 | 0.0345 | 0.0345 | 0.0345 | 0.0345 | 0.0345 | - |
| 19 Feb 2024 | 0.0363 | 0.0363 | 0.0363 | 0.0363 | 0.0363 | - |
| 16 Feb 2024 | 0.0380 | 0.0380 | 0.0368 | 0.0368 | 0.0368 | - |
| 15 Feb 2024 | 0.0368 | 0.0368 | 0.0368 | 0.0368 | 0.0368 | - |
| 14 Feb 2024 | 0.0397 | 0.0398 | 0.0397 | 0.0398 | 0.0398 | - |
| 13 Feb 2024 | 0.0404 | 0.0404 | 0.0403 | 0.0403 | 0.0403 | - |
| 12 Feb 2024 | 0.0302 | 0.0302 | 0.0302 | 0.0302 | 0.0302 | - |
| 09 Feb 2024 | 0.0296 | 0.0296 | 0.0296 | 0.0296 | 0.0296 | - |
| 08 Feb 2024 | 0.0261 | 0.0277 | 0.0261 | 0.0277 | 0.0277 | - |
| 07 Feb 2024 | 0.0273 | 0.0273 | 0.0273 | 0.0273 | 0.0273 | - |
| 06 Feb 2024 | 0.0303 | 0.0303 | 0.0303 | 0.0303 | 0.0303 | - |
| 05 Feb 2024 | 0.0326 | 0.0326 | 0.0325 | 0.0325 | 0.0325 | - |
| 02 Feb 2024 | 0.0345 | 0.0345 | 0.0344 | 0.0344 | 0.0344 | - |
| 01 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 31 Jan 2024 | 0.0345 | 0.0346 | 0.0345 | 0.0346 | 0.0346 | - |
| 30 Jan 2024 | 0.0366 | 0.0366 | 0.0365 | 0.0365 | 0.0365 | - |
| 29 Jan 2024 | 0.0358 | 0.0358 | 0.0358 | 0.0358 | 0.0358 | - |
| 26 Jan 2024 | 0.0335 | 0.0335 | 0.0334 | 0.0334 | 0.0334 | - |
| 25 Jan 2024 | 0.0332 | 0.0333 | 0.0332 | 0.0333 | 0.0333 | - |
| 24 Jan 2024 | 0.0368 | 0.0368 | 0.0368 | 0.0368 | 0.0368 | - |
| 23 Jan 2024 | 0.0374 | 0.0374 | 0.0373 | 0.0373 | 0.0373 | - |
| 22 Jan 2024 | 0.0379 | 0.0379 | 0.0379 | 0.0379 | 0.0379 | - |
| 19 Jan 2024 | 0.0373 | 0.0373 | 0.0373 | 0.0373 | 0.0373 | - |
| 18 Jan 2024 | 0.0383 | 0.0383 | 0.0383 | 0.0383 | 0.0383 | - |
| 17 Jan 2024 | 0.0378 | 0.0378 | 0.0378 | 0.0378 | 0.0378 | - |
| 16 Jan 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 15 Jan 2024 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | - |
| 12 Jan 2024 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | - |
| 11 Jan 2024 | 0.0402 | 0.0402 | 0.0402 | 0.0402 | 0.0402 | - |
| 10 Jan 2024 | 0.0408 | 0.0408 | 0.0408 | 0.0408 | 0.0408 | - |
| 09 Jan 2024 | 0.0408 | 0.0408 | 0.0408 | 0.0408 | 0.0408 | - |
| 08 Jan 2024 | 0.0409 | 0.0409 | 0.0409 | 0.0409 | 0.0409 | - |
| 05 Jan 2024 | 0.0415 | 0.0415 | 0.0414 | 0.0414 | 0.0414 | - |
| 04 Jan 2024 | 0.0417 | 0.0417 | 0.0417 | 0.0417 | 0.0417 | - |
| 03 Jan 2024 | 0.0417 | 0.0417 | 0.0417 | 0.0417 | 0.0417 | - |
| 02 Jan 2024 | 0.0418 | 0.0418 | 0.0418 | 0.0418 | 0.0418 | - |
| 29 Dec 2023 | 0.0417 | 0.0417 | 0.0416 | 0.0416 | 0.0416 | - |
| 28 Dec 2023 | 0.0417 | 0.0417 | 0.0417 | 0.0417 | 0.0417 | - |
| 27 Dec 2023 | 0.0413 | 0.0413 | 0.0413 | 0.0413 | 0.0413 | - |
| 22 Dec 2023 | 0.0411 | 0.0411 | 0.0411 | 0.0411 | 0.0411 | - |
| 21 Dec 2023 | 0.0411 | 0.0411 | 0.0411 | 0.0411 | 0.0411 | - |
| 20 Dec 2023 | 0.0412 | 0.0412 | 0.0412 | 0.0412 | 0.0412 | - |
| 19 Dec 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 18 Dec 2023 | 0.0411 | 0.0411 | 0.0411 | 0.0411 | 0.0411 | - |
| 15 Dec 2023 | 0.0407 | 0.0411 | 0.0407 | 0.0411 | 0.0411 | - |
| 14 Dec 2023 | 0.0417 | 0.0417 | 0.0417 | 0.0417 | 0.0417 | - |
| 13 Dec 2023 | 0.0411 | 0.0411 | 0.0411 | 0.0411 | 0.0411 | - |
| 12 Dec 2023 | 0.0402 | 0.0402 | 0.0402 | 0.0402 | 0.0402 | - |
| 11 Dec 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 08 Dec 2023 | 0.0420 | 0.0449 | 0.0420 | 0.0449 | 0.0449 | 20,000 |
| *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.