Blackwolf Copper and Gold Ltd (HRE.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 10:05AM CEST. Market open.
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2024 | 0.0735 | 0.0735 | 0.0735 | 0.0735 | 0.0735 | - |
| 13 May 2024 | 0.0735 | 0.0805 | 0.0735 | 0.0805 | 0.0805 | - |
| 10 May 2024 | 0.0700 | 0.0705 | 0.0700 | 0.0705 | 0.0705 | - |
| 09 May 2024 | 0.0700 | 0.0770 | 0.0700 | 0.0770 | 0.0770 | - |
| 08 May 2024 | 0.0700 | 0.0770 | 0.0700 | 0.0770 | 0.0770 | - |
| 07 May 2024 | 0.0735 | 0.0735 | 0.0735 | 0.0735 | 0.0735 | - |
| 06 May 2024 | 0.0735 | 0.0805 | 0.0735 | 0.0805 | 0.0805 | - |
| 03 May 2024 | 0.0740 | 0.0910 | 0.0735 | 0.0805 | 0.0805 | 9,325 |
| 02 May 2024 | 0.0770 | 0.0850 | 0.0770 | 0.0845 | 0.0845 | 1,000 |
| 30 Apr 2024 | 0.0810 | 0.0810 | 0.0790 | 0.0790 | 0.0790 | - |
| 29 Apr 2024 | 0.0845 | 0.0875 | 0.0845 | 0.0865 | 0.0865 | - |
| 26 Apr 2024 | 0.0775 | 0.0880 | 0.0775 | 0.0880 | 0.0880 | - |
| 25 Apr 2024 | 0.0810 | 0.0845 | 0.0800 | 0.0845 | 0.0845 | - |
| 24 Apr 2024 | 0.0775 | 0.0880 | 0.0775 | 0.0845 | 0.0845 | - |
| 23 Apr 2024 | 0.0815 | 0.0870 | 0.0810 | 0.0855 | 0.0855 | - |
| 22 Apr 2024 | 0.0810 | 0.0880 | 0.0810 | 0.0880 | 0.0880 | - |
| 19 Apr 2024 | 0.0810 | 0.0880 | 0.0810 | 0.0880 | 0.0880 | - |
| 18 Apr 2024 | 0.0740 | 0.0855 | 0.0740 | 0.0855 | 0.0855 | - |
| 17 Apr 2024 | 0.0775 | 0.0795 | 0.0770 | 0.0775 | 0.0775 | - |
| 16 Apr 2024 | 0.0775 | 0.0815 | 0.0770 | 0.0805 | 0.0805 | - |
| 15 Apr 2024 | 0.0775 | 0.0845 | 0.0775 | 0.0845 | 0.0845 | - |
| 12 Apr 2024 | 0.0740 | 0.1000 | 0.0740 | 0.0845 | 0.0845 | 3,000 |
| 11 Apr 2024 | 0.0875 | 0.0910 | 0.0795 | 0.0795 | 0.0795 | - |
| 10 Apr 2024 | 0.0870 | 0.0945 | 0.0870 | 0.0945 | 0.0945 | - |
| 09 Apr 2024 | 0.0870 | 0.0945 | 0.0870 | 0.0905 | 0.0905 | - |
| 08 Apr 2024 | 0.0735 | 0.1040 | 0.0735 | 0.0910 | 0.0910 | 16,000 |
| 05 Apr 2024 | 0.0705 | 0.1000 | 0.0705 | 0.1000 | 0.1000 | 25,000 |
| 04 Apr 2024 | 0.0775 | 0.0860 | 0.0775 | 0.0860 | 0.0860 | - |
| 03 Apr 2024 | 0.0740 | 0.0990 | 0.0740 | 0.0990 | 0.0990 | 2,000 |
| 02 Apr 2024 | 0.0700 | 0.0935 | 0.0700 | 0.0935 | 0.0935 | 14,000 |
| 28 Mar 2024 | 0.0600 | 0.0675 | 0.0600 | 0.0675 | 0.0675 | - |
| 27 Mar 2024 | 0.0600 | 0.0670 | 0.0600 | 0.0670 | 0.0670 | - |
| 26 Mar 2024 | 0.0600 | 0.0670 | 0.0600 | 0.0635 | 0.0635 | - |
| 25 Mar 2024 | 0.0600 | 0.0670 | 0.0600 | 0.0670 | 0.0670 | - |
| 22 Mar 2024 | 0.0570 | 0.0790 | 0.0570 | 0.0660 | 0.0660 | 3,900 |
| 21 Mar 2024 | 0.0600 | 0.0670 | 0.0600 | 0.0640 | 0.0640 | - |
| 20 Mar 2024 | 0.0665 | 0.0790 | 0.0645 | 0.0790 | 0.0790 | 13,000 |
| 19 Mar 2024 | 0.0635 | 0.0735 | 0.0635 | 0.0710 | 0.0710 | - |
| 18 Mar 2024 | 0.0635 | 0.0730 | 0.0635 | 0.0705 | 0.0705 | - |
| 15 Mar 2024 | 0.0635 | 0.0665 | 0.0635 | 0.0665 | 0.0665 | - |
| 14 Mar 2024 | 0.0670 | 0.0705 | 0.0670 | 0.0705 | 0.0705 | - |
| 13 Mar 2024 | 0.0600 | 0.0735 | 0.0600 | 0.0735 | 0.0735 | - |
| 12 Mar 2024 | 0.0635 | 0.0740 | 0.0635 | 0.0670 | 0.0670 | - |
| 11 Mar 2024 | 0.0635 | 0.0705 | 0.0630 | 0.0705 | 0.0705 | - |
| 08 Mar 2024 | 0.0565 | 0.0705 | 0.0565 | 0.0705 | 0.0705 | 5,000 |
| 07 Mar 2024 | 0.0635 | 0.0670 | 0.0635 | 0.0670 | 0.0670 | 10,000 |
| 06 Mar 2024 | 0.0565 | 0.0695 | 0.0565 | 0.0670 | 0.0670 | - |
| 05 Mar 2024 | 0.0530 | 0.0635 | 0.0530 | 0.0635 | 0.0635 | - |
| 04 Mar 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | - |
| 01 Mar 2024 | 0.0465 | 0.0535 | 0.0465 | 0.0535 | 0.0535 | - |
| 29 Feb 2024 | 0.0465 | 0.0535 | 0.0465 | 0.0535 | 0.0535 | - |
| 28 Feb 2024 | 0.0465 | 0.0505 | 0.0465 | 0.0505 | 0.0505 | - |
| 27 Feb 2024 | 0.0470 | 0.0540 | 0.0470 | 0.0540 | 0.0540 | - |
| 26 Feb 2024 | 0.0505 | 0.0505 | 0.0500 | 0.0500 | 0.0500 | - |
| 23 Feb 2024 | 0.0505 | 0.0575 | 0.0505 | 0.0575 | 0.0575 | - |
| 22 Feb 2024 | 0.0505 | 0.0575 | 0.0505 | 0.0575 | 0.0575 | - |
| 21 Feb 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
| 20 Feb 2024 | 0.0685 | 0.0760 | 0.0640 | 0.0760 | 0.0760 | 23,000 |
| 19 Feb 2024 | 0.0610 | 0.0860 | 0.0610 | 0.0860 | 0.0860 | 6,000 |
| 16 Feb 2024 | 0.0610 | 0.0680 | 0.0610 | 0.0680 | 0.0680 | - |
| 15 Feb 2024 | 0.0610 | 0.0800 | 0.0610 | 0.0680 | 0.0680 | 30,000 |
| 14 Feb 2024 | 0.0680 | 0.0710 | 0.0680 | 0.0710 | 0.0710 | 11,650 |
| 13 Feb 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | - |
| 12 Feb 2024 | 0.0815 | 0.0860 | 0.0815 | 0.0855 | 0.0855 | - |
| 09 Feb 2024 | 0.0785 | 0.0845 | 0.0785 | 0.0845 | 0.0845 | - |
| 08 Feb 2024 | 0.0785 | 0.0825 | 0.0785 | 0.0825 | 0.0825 | - |
| 07 Feb 2024 | 0.0785 | 0.0790 | 0.0785 | 0.0790 | 0.0790 | - |
| 06 Feb 2024 | 0.0815 | 0.0845 | 0.0815 | 0.0845 | 0.0845 | - |
| 05 Feb 2024 | 0.0815 | 0.0855 | 0.0815 | 0.0855 | 0.0855 | - |
| 02 Feb 2024 | 0.0815 | 0.0820 | 0.0815 | 0.0820 | 0.0820 | - |
| 01 Feb 2024 | 0.0815 | 0.0815 | 0.0815 | 0.0815 | 0.0815 | - |
| 31 Jan 2024 | 0.0850 | 0.0855 | 0.0850 | 0.0855 | 0.0855 | - |
| 30 Jan 2024 | 0.0855 | 0.0855 | 0.0850 | 0.0850 | 0.0850 | - |
| 29 Jan 2024 | 0.0850 | 0.0890 | 0.0850 | 0.0890 | 0.0890 | - |
| 26 Jan 2024 | 0.0810 | 0.0865 | 0.0810 | 0.0865 | 0.0865 | - |
| 25 Jan 2024 | 0.0805 | 0.0825 | 0.0805 | 0.0825 | 0.0825 | - |
| 24 Jan 2024 | 0.0775 | 0.0845 | 0.0775 | 0.0845 | 0.0845 | - |
| 23 Jan 2024 | 0.0805 | 0.0860 | 0.0805 | 0.0815 | 0.0815 | - |
| 22 Jan 2024 | 0.0775 | 0.1030 | 0.0775 | 0.1030 | 0.1030 | 25,000 |
| 19 Jan 2024 | 0.1200 | 0.1200 | 0.0680 | 0.0680 | 0.0680 | 42,900 |
| 18 Jan 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
| 17 Jan 2024 | 0.1200 | 0.1440 | 0.1200 | 0.1340 | 0.1340 | 4,500 |
| 16 Jan 2024 | 0.1240 | 0.1250 | 0.1220 | 0.1230 | 0.1230 | - |
| 15 Jan 2024 | 0.1410 | 0.1440 | 0.1410 | 0.1430 | 0.1430 | 24,200 |
| 12 Jan 2024 | 0.1110 | 0.1310 | 0.1110 | 0.1310 | 0.1310 | 5,000 |
| 11 Jan 2024 | 0.1080 | 0.1080 | 0.1080 | 0.1080 | 0.1080 | - |
| 10 Jan 2024 | 0.1080 | 0.1120 | 0.1080 | 0.1080 | 0.1080 | - |
| 09 Jan 2024 | 0.1120 | 0.1120 | 0.1120 | 0.1120 | 0.1120 | - |
| 08 Jan 2024 | 0.1180 | 0.1220 | 0.1180 | 0.1190 | 0.1190 | - |
| 05 Jan 2024 | 0.1150 | 0.1200 | 0.1150 | 0.1200 | 0.1200 | - |
| 04 Jan 2024 | 0.1190 | 0.1210 | 0.1190 | 0.1200 | 0.1200 | - |
| 03 Jan 2024 | 0.1290 | 0.1290 | 0.1200 | 0.1200 | 0.1200 | - |
| 02 Jan 2024 | 0.1220 | 0.1300 | 0.1220 | 0.1300 | 0.1300 | - |
| 29 Dec 2023 | 0.1250 | 0.1550 | 0.1250 | 0.1250 | 0.1250 | 8,100 |
| 28 Dec 2023 | 0.1280 | 0.1300 | 0.1260 | 0.1260 | 0.1260 | - |
| 27 Dec 2023 | 0.1190 | 0.1320 | 0.1190 | 0.1320 | 0.1320 | - |
| 22 Dec 2023 | 0.1190 | 0.1230 | 0.1180 | 0.1230 | 0.1230 | - |
| 21 Dec 2023 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 4,550 |
| 20 Dec 2023 | 0.1080 | 0.1080 | 0.1080 | 0.1080 | 0.1080 | - |
| 19 Dec 2023 | 0.1110 | 0.1200 | 0.1110 | 0.1200 | 0.1200 | - |
| *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.