Canada markets closed

O3 Mining Inc (15A.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
0.9500-0.0250 (-2.56%)
At close: 03:36PM CEST
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20240.95500.95500.95000.95000.9500-
May 09, 20240.97000.98000.97000.97500.9750-
May 08, 20240.99501.00000.98000.98000.9800-
May 07, 20240.98001.00000.98001.00001.0000-
May 06, 20240.97500.97500.97500.97500.9750-
May 03, 20240.98500.98500.97500.97500.9750750
May 02, 20240.99000.99500.98500.99000.9900-
Apr 30, 20241.00001.00000.96000.97500.97502,000
Apr 29, 20241.04001.04001.01001.01001.0100-
Apr 26, 20241.02001.03001.02001.03001.0300-
Apr 25, 20240.97000.98000.97000.98000.9800-
Apr 24, 20241.00001.00000.98000.98000.9800-
Apr 23, 20241.00001.00000.98500.99500.9950-
Apr 22, 20240.99501.01000.99501.01001.0100-
Apr 19, 20240.96001.01000.96001.01001.0100-
Apr 18, 20240.95000.95500.94000.95500.9550-
Apr 17, 20240.95500.95500.93500.93500.93505,500
Apr 16, 20240.98000.98000.95000.95500.9550-
Apr 15, 20240.94000.98500.93000.98500.9850-
Apr 12, 20240.92500.95000.92500.95000.9500-
Apr 11, 20240.94500.94500.92500.94000.94001,500
Apr 10, 20240.96500.97000.89500.89500.8950-
Apr 09, 20240.98001.03000.94000.94500.94504,015
Apr 08, 20240.99500.99500.95500.95500.9550-
Apr 05, 20240.99500.99500.99500.99500.9950-
Apr 04, 20240.94500.95500.94500.95500.9550-
Apr 03, 20240.94000.94000.94000.94000.9400-
Apr 02, 20240.96500.96500.96500.96500.9650-
Mar 28, 20240.97000.99000.97000.99000.9900-
Mar 27, 20240.95500.98000.95500.97000.9700-
Mar 26, 20240.96500.97500.96500.97000.9700-
Mar 25, 20240.97000.97000.96500.97000.9700-
Mar 22, 20240.97000.97000.96500.96500.9650-
Mar 21, 20240.96500.97000.96000.96500.9650-
Mar 20, 20240.95000.96000.95000.95500.9550-
Mar 19, 20240.94500.96000.94500.95500.9550-
Mar 18, 20240.95500.95500.95000.95500.9550-
Mar 15, 20240.94000.95500.93500.95500.9550-
Mar 14, 20240.93500.94500.93500.94500.9450-
Mar 13, 20240.94000.94000.94000.94000.9400-
Mar 12, 20240.92500.94500.92500.94500.9450-
Mar 11, 20240.94000.99500.94000.99500.99503
Mar 08, 20240.93500.94500.93500.94500.9450-
Mar 07, 20240.91000.93500.91000.93500.93503,066
Mar 06, 20240.90500.94000.90500.93500.9350-
Mar 05, 20240.90500.92500.89500.89500.8950-
Mar 04, 20240.90500.91000.89500.90500.9050-
Mar 01, 20240.90500.92000.90000.92000.9200-
Feb 29, 20240.87000.87000.86500.86500.8650-
Feb 28, 20240.83000.83000.82500.82500.8250-
Feb 27, 20240.83500.83500.82500.82500.8250-
Feb 26, 20240.85000.85000.84000.84500.8450-
Feb 23, 20240.85000.85000.82000.84500.8450-
Feb 22, 20240.85500.86000.82500.82500.8250-
Feb 21, 20240.88500.89000.88000.88000.8800-
Feb 20, 20240.91000.96500.91000.93000.93002,000
Feb 19, 20240.92500.92500.92500.92500.9250-
Feb 16, 20240.95000.95500.94500.94500.9450-
Feb 15, 20240.96500.96500.95000.96000.9600-
Feb 14, 20240.97500.97500.97500.97500.9750-
Feb 13, 20240.99501.00000.99500.99500.9950-
Feb 12, 20240.98501.00000.98501.00001.0000-
Feb 09, 20240.97500.99500.97500.99500.9950-
Feb 08, 20240.95000.98500.95000.98500.98501,000
Feb 07, 20240.95500.95500.94000.95500.9550-
Feb 06, 20240.94000.97000.94000.97000.9700-
Feb 05, 20240.97500.97500.94000.94000.9400-
Feb 02, 20240.96500.98000.96500.98000.9800-
Feb 01, 20240.96000.96000.96000.96000.9600-
Jan 31, 20240.96000.98500.95500.95500.9550-
Jan 30, 20240.93500.94000.93000.94000.9400-
Jan 29, 20240.92500.93000.92500.93000.9300-
Jan 26, 20240.90000.92500.90000.92500.9250-
Jan 25, 20240.97000.97000.97000.97000.9700360
Jan 24, 20240.97000.97500.97000.97000.9700-
Jan 23, 20240.97001.00000.97001.00001.0000-
Jan 22, 20240.97000.97000.97000.97000.9700-
Jan 19, 20240.97500.98000.97500.98000.9800-
Jan 18, 20240.98000.98500.97500.98000.9800-
Jan 17, 20240.97001.01000.97000.98500.9850-
Jan 16, 20241.07001.07001.01001.01001.0100-
Jan 15, 20241.07001.08001.07001.08001.0800-
Jan 12, 20241.05001.07001.05001.07001.0700-
Jan 11, 20241.04001.06001.04001.06001.0600-
Jan 10, 20241.06001.06001.04001.04001.0400-
Jan 09, 20241.06001.06001.06001.06001.0600-
Jan 08, 20241.06001.07001.05001.07001.0700-
Jan 05, 20241.05001.07001.04001.07001.0700-
Jan 04, 20241.05001.06001.04001.05001.0500-
Jan 03, 20241.05001.06001.02001.06001.0600-
Jan 02, 20241.05001.08001.03001.08001.0800-
Dec 29, 20231.03001.03001.03001.03001.0300-
Dec 28, 20231.10001.11001.02001.02001.0200-
Dec 27, 20231.12001.12001.10001.10001.1000-
Dec 22, 20231.07001.12001.07001.12001.1200-
Dec 21, 20231.06001.06001.06001.06001.0600-
Dec 20, 20231.08001.08001.08001.08001.0800-
Dec 19, 20231.04001.04001.03001.03001.0300-
Dec 18, 20231.05001.05001.03001.03001.0300-
Dec 15, 20231.09001.09001.05001.05001.0500-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...