Energy Transition Minerals Ltd (G7PA.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 0.0122 | 0.0122 | 0.0122 | 0.0122 | 0.0122 | 48,000 |
| 27 June 2024 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | - |
| 26 June 2024 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | - |
| 25 June 2024 | 0.0122 | 0.0122 | 0.0122 | 0.0122 | 0.0122 | - |
| 24 June 2024 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | - |
| 21 June 2024 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | - |
| 20 June 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 19 June 2024 | 0.0136 | 0.0136 | 0.0136 | 0.0136 | 0.0136 | - |
| 18 June 2024 | 0.0136 | 0.0136 | 0.0136 | 0.0136 | 0.0136 | - |
| 17 June 2024 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | - |
| 14 June 2024 | 0.0136 | 0.0136 | 0.0136 | 0.0136 | 0.0136 | - |
| 13 June 2024 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | - |
| 12 June 2024 | 0.0166 | 0.0166 | 0.0166 | 0.0166 | 0.0166 | - |
| 11 June 2024 | 0.0166 | 0.0166 | 0.0166 | 0.0166 | 0.0166 | - |
| 10 June 2024 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | - |
| 07 June 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 06 June 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 05 June 2024 | 0.0176 | 0.0176 | 0.0176 | 0.0176 | 0.0176 | - |
| 04 June 2024 | 0.0176 | 0.0176 | 0.0176 | 0.0176 | 0.0176 | - |
| 03 June 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 31 May 2024 | 0.0184 | 0.0184 | 0.0184 | 0.0184 | 0.0184 | - |
| 30 May 2024 | 0.0184 | 0.0184 | 0.0184 | 0.0184 | 0.0184 | - |
| 29 May 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 28 May 2024 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | - |
| 27 May 2024 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | - |
| 24 May 2024 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | - |
| 23 May 2024 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | - |
| 22 May 2024 | 0.0184 | 0.0184 | 0.0184 | 0.0184 | 0.0184 | - |
| 21 May 2024 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | - |
| 20 May 2024 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | - |
| 17 May 2024 | 0.0178 | 0.0178 | 0.0178 | 0.0178 | 0.0178 | - |
| 16 May 2024 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | - |
| 15 May 2024 | 0.0186 | 0.0186 | 0.0186 | 0.0186 | 0.0186 | - |
| 14 May 2024 | 0.0184 | 0.0184 | 0.0184 | 0.0184 | 0.0184 | - |
| 13 May 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 10 May 2024 | 0.0186 | 0.0186 | 0.0186 | 0.0186 | 0.0186 | - |
| 09 May 2024 | 0.0184 | 0.0184 | 0.0184 | 0.0184 | 0.0184 | - |
| 08 May 2024 | 0.0184 | 0.0184 | 0.0184 | 0.0184 | 0.0184 | - |
| 07 May 2024 | 0.0184 | 0.0184 | 0.0184 | 0.0184 | 0.0184 | - |
| 06 May 2024 | 0.0186 | 0.0186 | 0.0186 | 0.0186 | 0.0186 | - |
| 03 May 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 02 May 2024 | 0.0184 | 0.0184 | 0.0184 | 0.0184 | 0.0184 | - |
| 30 Apr 2024 | 0.0196 | 0.0196 | 0.0196 | 0.0196 | 0.0196 | - |
| 29 Apr 2024 | 0.0208 | 0.0208 | 0.0208 | 0.0208 | 0.0208 | - |
| 26 Apr 2024 | 0.0202 | 0.0202 | 0.0202 | 0.0202 | 0.0202 | - |
| 25 Apr 2024 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | - |
| 24 Apr 2024 | 0.0208 | 0.0208 | 0.0208 | 0.0208 | 0.0208 | - |
| 23 Apr 2024 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | - |
| 22 Apr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 19 Apr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 18 Apr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 17 Apr 2024 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | - |
| 16 Apr 2024 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | - |
| 15 Apr 2024 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | - |
| 12 Apr 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 11 Apr 2024 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | - |
| 10 Apr 2024 | 0.0202 | 0.0202 | 0.0202 | 0.0202 | 0.0202 | - |
| 09 Apr 2024 | 0.0194 | 0.0194 | 0.0194 | 0.0194 | 0.0194 | - |
| 08 Apr 2024 | 0.0196 | 0.0196 | 0.0196 | 0.0196 | 0.0196 | - |
| 05 Apr 2024 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | - |
| 04 Apr 2024 | 0.0202 | 0.0202 | 0.0202 | 0.0202 | 0.0202 | - |
| 03 Apr 2024 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | - |
| 02 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 28 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 27 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 26 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 25 Mar 2024 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | - |
| 22 Mar 2024 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | - |
| 21 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 48,000 |
| 20 Mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 19 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 18 Mar 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 15 Mar 2024 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | - |
| 14 Mar 2024 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | - |
| 13 Mar 2024 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | - |
| 12 Mar 2024 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | - |
| 11 Mar 2024 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | - |
| 08 Mar 2024 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | - |
| 07 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 06 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 05 Mar 2024 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | - |
| 04 Mar 2024 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | - |
| 01 Mar 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
| 29 Feb 2024 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
| 28 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 27 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 26 Feb 2024 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | - |
| 23 Feb 2024 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | - |
| 22 Feb 2024 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | - |
| 21 Feb 2024 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | - |
| 20 Feb 2024 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | - |
| 19 Feb 2024 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | - |
| 16 Feb 2024 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | - |
| 15 Feb 2024 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | - |
| 14 Feb 2024 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | - |
| 13 Feb 2024 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | - |
| 12 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 09 Feb 2024 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | - |
| 08 Feb 2024 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | - |
| 07 Feb 2024 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | - |
| *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.