Australia markets closed

Troilus Gold Corp (CM5R.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.2820-0.0010 (-0.35%)
At close: 09:59PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20240.28000.28200.27000.28200.282010,000
16 May 20240.27200.28300.26200.28300.2830-
15 May 20240.35600.35600.26900.28900.289043,300
14 May 20240.43500.44500.36200.36200.3620104,350
13 May 20240.43500.45300.42500.43500.435020,750
10 May 20240.44400.45000.42800.44300.443041,400
09 May 20240.43500.44200.43500.44200.442010,000
08 May 20240.45700.45700.44100.44200.4420-
07 May 20240.45700.47500.44800.46600.466025,000
06 May 20240.42200.42900.42200.42900.4290-
03 May 20240.44400.44400.43000.44200.44202,500
02 May 20240.45000.45500.43100.45500.45503,000
30 Apr 20240.47100.47300.44700.44700.44703,000
29 Apr 20240.43900.46600.43900.46500.4650-
26 Apr 20240.42100.43200.41800.42500.425030,750
25 Apr 20240.42500.43000.42400.43000.4300-
24 Apr 20240.43200.43500.42200.42200.42206,000
23 Apr 20240.43500.44600.43100.43900.4390-
22 Apr 20240.44800.45800.42600.45800.45805,575
19 Apr 20240.45800.47300.44700.46500.4650-
18 Apr 20240.45800.47900.45800.46500.465015,000
17 Apr 20240.47000.47100.46400.46400.4640-
16 Apr 20240.46500.48200.44300.47800.478010,850
15 Apr 20240.50400.50400.44900.46600.466010,000
12 Apr 20240.54400.55400.51200.51200.512041,000
11 Apr 20240.51000.54600.50400.54600.54601,568
10 Apr 20240.46300.51200.46200.51200.51203,000
09 Apr 20240.49500.49500.46900.46900.4690-
08 Apr 20240.45500.45600.44200.45600.4560-
05 Apr 20240.43700.45500.43600.45500.455015,610
04 Apr 20240.42800.43800.42300.43800.4380-
03 Apr 20240.41900.43200.41900.43200.43201,599
02 Apr 20240.37400.39100.36800.39100.39102,500
28 Mar 20240.34500.35000.34100.35000.3500-
27 Mar 20240.34700.34800.34100.34800.3480-
26 Mar 20240.35300.35300.34100.34100.3410-
25 Mar 20240.34100.35500.34100.35300.3530-
22 Mar 20240.34600.35600.34200.34800.3480-
21 Mar 20240.34600.35500.34600.35500.3550-
20 Mar 20240.33700.34500.33600.34100.3410-
19 Mar 20240.35400.36500.34000.34000.34004,300
18 Mar 20240.36700.36700.34200.35200.3520500
15 Mar 20240.36700.38500.35400.38500.385010,000
14 Mar 20240.36600.37900.36200.37900.379011,104
13 Mar 20240.36200.36600.35400.36600.3660-
12 Mar 20240.36200.37700.35400.36200.36205,000
11 Mar 20240.36900.36900.36600.36600.3660-
08 Mar 20240.37000.37800.34000.36200.3620-
07 Mar 20240.36300.37500.36300.36800.3680-
06 Mar 20240.35600.36800.35600.36600.366015,000
05 Mar 20240.36300.36800.36300.36700.3670-
04 Mar 20240.37000.39100.36700.36700.367020,000
01 Mar 20240.36500.37600.36400.37600.3760-
29 Feb 20240.35000.35500.34600.35500.3550-
28 Feb 20240.36500.36500.36200.36200.3620-
27 Feb 20240.35900.36300.35500.35500.35506,000
26 Feb 20240.38500.38500.37600.37600.3760-
23 Feb 20240.38400.39100.36400.39100.3910-
22 Feb 20240.36200.36400.36200.36400.3640-
21 Feb 20240.38000.38900.37600.38300.3830-
20 Feb 20240.37100.37800.36900.37800.37803,000
19 Feb 20240.38200.38200.37300.37300.3730-
16 Feb 20240.38900.38900.37300.38000.3800-
15 Feb 20240.38800.39300.38600.38700.3870-
14 Feb 20240.36200.38700.36200.38700.3870-
13 Feb 20240.37600.37600.35900.35900.3590-
12 Feb 20240.37000.38600.37000.38600.3860-
09 Feb 20240.37600.38000.37400.37800.3780-
08 Feb 20240.37000.38800.37000.37400.3740-
07 Feb 20240.36200.37100.36000.37100.37101,230
06 Feb 20240.36800.36800.35900.36700.3670-
05 Feb 20240.36800.36800.34600.35200.3520-
02 Feb 20240.34100.35100.33900.35100.3510-
01 Feb 20240.32800.33100.32500.32500.3250-
31 Jan 20240.34900.34900.34500.34500.3450-
30 Jan 20240.33200.34400.32700.34400.34404,000
29 Jan 20240.32400.32500.32400.32400.3240-
26 Jan 20240.29000.29500.28400.29500.2950-
25 Jan 20240.27800.28900.27800.28900.2890-
24 Jan 20240.28000.28100.27900.28000.2800-
23 Jan 20240.27900.28900.27800.27900.2790-
22 Jan 20240.28900.29500.27500.27800.27802,000
19 Jan 20240.29200.29200.28500.28500.2850-
18 Jan 20240.26800.28500.26800.28100.2810-
17 Jan 20240.27500.27500.26700.26700.2670-
16 Jan 20240.28400.28600.27400.27500.2750-
15 Jan 20240.28500.28500.27700.28000.2800-
12 Jan 20240.25500.27400.25500.27400.2740-
11 Jan 20240.26900.27100.25400.27000.27002,000
10 Jan 20240.28000.28000.26900.27100.2710-
09 Jan 20240.27900.28100.27500.27500.2750-
08 Jan 20240.28900.28900.27400.28100.2810-
05 Jan 20240.31000.31000.29600.29600.2960-
04 Jan 20240.30700.30700.29500.29900.2990-
03 Jan 20240.33000.33100.30300.30600.30601,552
02 Jan 20240.31900.33400.31900.33400.3340-
29 Dec 20230.32300.33300.31600.32500.3250-
28 Dec 20230.32300.33300.31600.33300.3330-
27 Dec 20230.31100.32400.30600.32400.3240-
22 Dec 20230.29700.29700.29600.29600.2960-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...