Northgold AB (publ) (QY5.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 0.2610 | 0.2610 | 0.2610 | 0.2610 | 0.2610 | 100 |
| 03 May 2024 | 0.2630 | 0.2630 | 0.2630 | 0.2630 | 0.2630 | - |
| 02 May 2024 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | - |
| 30 Apr 2024 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | - |
| 29 Apr 2024 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | - |
| 26 Apr 2024 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | - |
| 25 Apr 2024 | 0.2710 | 0.2710 | 0.2710 | 0.2710 | 0.2710 | - |
| 24 Apr 2024 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | - |
| 23 Apr 2024 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | - |
| 22 Apr 2024 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | - |
| 19 Apr 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 100 |
| 18 Apr 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 17 Apr 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 16 Apr 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 15 Apr 2024 | 0.2830 | 0.2830 | 0.2830 | 0.2830 | 0.2830 | - |
| 12 Apr 2024 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | - |
| 11 Apr 2024 | 0.2770 | 0.2770 | 0.2770 | 0.2770 | 0.2770 | - |
| 10 Apr 2024 | 0.2910 | 0.2910 | 0.2910 | 0.2910 | 0.2910 | - |
| 09 Apr 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 400 |
| 08 Apr 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 05 Apr 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 04 Apr 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 03 Apr 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 02 Apr 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 28 Mar 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 27 Mar 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 26 Mar 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 25 Mar 2024 | 0.2870 | 0.2870 | 0.2870 | 0.2870 | 0.2870 | - |
| 22 Mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 200 |
| 21 Mar 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | - |
| 20 Mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 19 Mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 18 Mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 15 Mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 14 Mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 13 Mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 12 Mar 2024 | 0.3425 | 0.3425 | 0.3425 | 0.3425 | 0.3425 | - |
| 11 Mar 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | - |
| 08 Mar 2024 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | - |
| 07 Mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 06 Mar 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 200 |
| 05 Mar 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 04 Mar 2024 | 0.3710 | 0.3710 | 0.3710 | 0.3710 | 0.3710 | - |
| 01 Mar 2024 | 0.3810 | 0.3810 | 0.3810 | 0.3810 | 0.3810 | - |
| 29 Feb 2024 | 0.3870 | 0.3870 | 0.3870 | 0.3870 | 0.3870 | - |
| 28 Feb 2024 | 0.3855 | 0.3855 | 0.3855 | 0.3855 | 0.3855 | - |
| 27 Feb 2024 | 0.4020 | 0.4480 | 0.4020 | 0.4480 | 0.4480 | 910 |
| 26 Feb 2024 | 0.4010 | 0.4010 | 0.4010 | 0.4010 | 0.4010 | - |
| 23 Feb 2024 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | - |
| 22 Feb 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | - |
| 21 Feb 2024 | 0.3995 | 0.3995 | 0.3995 | 0.3995 | 0.3995 | - |
| 20 Feb 2024 | 0.3955 | 0.3955 | 0.3955 | 0.3955 | 0.3955 | - |
| 19 Feb 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | - |
| 16 Feb 2024 | 0.4270 | 0.4270 | 0.4270 | 0.4270 | 0.4270 | - |
| 15 Feb 2024 | 0.3730 | 0.3730 | 0.3730 | 0.3730 | 0.3730 | - |
| 14 Feb 2024 | 0.3545 | 0.3545 | 0.3545 | 0.3545 | 0.3545 | - |
| 13 Feb 2024 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | - |
| 12 Feb 2024 | 0.3535 | 0.3535 | 0.3535 | 0.3535 | 0.3535 | - |
| 09 Feb 2024 | 0.3575 | 0.3575 | 0.3575 | 0.3575 | 0.3575 | - |
| 08 Feb 2024 | 0.4105 | 0.4105 | 0.4105 | 0.4105 | 0.4105 | - |
| 07 Feb 2024 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | - |
| 06 Feb 2024 | 0.4085 | 0.4085 | 0.4085 | 0.4085 | 0.4085 | - |
| 05 Feb 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | - |
| 02 Feb 2024 | 0.4210 | 0.4210 | 0.4210 | 0.4210 | 0.4210 | - |
| 01 Feb 2024 | 0.4295 | 0.4295 | 0.4295 | 0.4295 | 0.4295 | - |
| 31 Jan 2024 | 0.4195 | 0.4195 | 0.4195 | 0.4195 | 0.4195 | - |
| 30 Jan 2024 | 0.4615 | 0.4615 | 0.4615 | 0.4615 | 0.4615 | - |
| 29 Jan 2024 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | - |
| 26 Jan 2024 | 0.3825 | 0.3825 | 0.3825 | 0.3825 | 0.3825 | - |
| 25 Jan 2024 | 0.3565 | 0.3565 | 0.3565 | 0.3565 | 0.3565 | - |
| 24 Jan 2024 | 0.3910 | 0.3910 | 0.3910 | 0.3910 | 0.3910 | - |
| 23 Jan 2024 | 0.3375 | 0.3375 | 0.3375 | 0.3375 | 0.3375 | - |
| 22 Jan 2024 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | - |
| 19 Jan 2024 | 0.2690 | 0.2690 | 0.2690 | 0.2690 | 0.2690 | - |
| 18 Jan 2024 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | 1,000 |
| 17 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 16 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 15 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 12 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 11 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 10 Jan 2024 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | - |
| 09 Jan 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
| 08 Jan 2024 | 0.3290 | 0.3290 | 0.3290 | 0.3290 | 0.3290 | - |
| 05 Jan 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | - |
| 04 Jan 2024 | 0.3375 | 0.3375 | 0.3375 | 0.3375 | 0.3375 | - |
| 03 Jan 2024 | 0.3310 | 0.3310 | 0.3310 | 0.3310 | 0.3310 | - |
| 02 Jan 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | - |
| 29 Dec 2023 | 0.3470 | 0.3470 | 0.3470 | 0.3470 | 0.3470 | - |
| 28 Dec 2023 | 0.3385 | 0.3385 | 0.3385 | 0.3385 | 0.3385 | - |
| 27 Dec 2023 | 0.3725 | 0.3725 | 0.3725 | 0.3725 | 0.3725 | - |
| 22 Dec 2023 | 0.3655 | 0.3655 | 0.3655 | 0.3655 | 0.3655 | - |
| 21 Dec 2023 | 0.3565 | 0.3565 | 0.3565 | 0.3565 | 0.3565 | - |
| 20 Dec 2023 | 0.3785 | 0.3785 | 0.3785 | 0.3785 | 0.3785 | - |
| 19 Dec 2023 | 0.3690 | 0.3690 | 0.3690 | 0.3690 | 0.3690 | - |
| 18 Dec 2023 | 0.3475 | 0.3475 | 0.3475 | 0.3475 | 0.3475 | - |
| 15 Dec 2023 | 0.3490 | 0.3490 | 0.3490 | 0.3490 | 0.3490 | - |
| 14 Dec 2023 | 0.3615 | 0.3615 | 0.3615 | 0.3615 | 0.3615 | - |
| 13 Dec 2023 | 0.3665 | 0.3665 | 0.3665 | 0.3665 | 0.3665 | - |
| 12 Dec 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
| 11 Dec 2023 | 0.3715 | 0.3715 | 0.3715 | 0.3715 | 0.3715 | - |
| *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.