Canada markets closed

Hummingbird Resources PLC (2HM.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.0890+0.0005 (+0.56%)
At close: 06:51PM CEST
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20240.08650.08900.08650.08900.08905,000
May 09, 20240.08850.08850.08850.08850.0885-
May 08, 20240.09000.09000.09000.09000.0900-
May 07, 20240.08000.11000.08000.09800.09801,000
May 06, 20240.08000.08000.08000.08000.0800-
May 03, 20240.07750.12600.07750.12600.1260250
May 02, 20240.08700.08700.08700.08700.0870-
Apr 30, 20240.11500.11500.07300.07300.0730750
Apr 29, 20240.07850.11800.07850.11800.118025,500
Apr 26, 20240.05400.06650.05400.06650.0665-
Apr 25, 20240.05700.06650.05700.06650.0665-
Apr 24, 20240.06000.06000.06000.06000.0600-
Apr 23, 20240.05950.05950.05950.05950.0595-
Apr 22, 20240.05100.05100.05100.05100.0510-
Apr 19, 20240.05400.05400.05400.05400.0540-
Apr 18, 20240.05300.06100.05300.06100.0610-
Apr 17, 20240.05450.06100.05450.06100.0610-
Apr 16, 20240.05200.07300.05200.07300.0730-
Apr 15, 20240.06950.07300.06950.07300.0730-
Apr 12, 20240.07850.07850.07850.07850.0785-
Apr 11, 20240.07300.07300.07300.07300.0730-
Apr 10, 20240.06550.06550.06550.06550.0655-
Apr 09, 20240.05750.07500.05750.07500.0750-
Apr 08, 20240.05300.05300.05300.05300.0530-
Apr 05, 20240.06650.06650.06650.06650.0665-
Apr 04, 20240.06100.09650.06100.09650.096512,000
Apr 03, 20240.05350.06700.05350.06650.0665-
Apr 02, 20240.04950.06300.04950.06300.0630-
Mar 28, 20240.03900.04600.03900.04600.0460-
Mar 27, 20240.03900.05150.03900.04350.0435-
Mar 26, 20240.05150.05150.05150.05150.0515-
Mar 25, 20240.04900.04900.04900.04900.0490-
Mar 22, 20240.04150.09100.04150.09100.09101,000
Mar 21, 20240.04850.05050.04850.05050.0505-
Mar 20, 20240.06600.06600.06600.06600.0660-
Mar 19, 20240.06750.07850.06750.07850.0785-
Mar 18, 20240.10100.10100.07850.07850.0785-
Mar 15, 20240.10200.10200.10200.10200.1020-
Mar 14, 20240.10200.10200.10200.10200.1020-
Mar 13, 20240.09800.10800.09800.10800.1080-
Mar 12, 20240.10700.10700.10700.10700.1070-
Mar 11, 20240.10800.11400.10800.11400.1140-
Mar 08, 20240.10000.10000.10000.10000.1000-
Mar 07, 20240.09250.11400.09250.11400.1140-
Mar 06, 20240.08700.10200.08700.10200.1020-
Mar 05, 20240.09600.10000.09600.10000.1000-
Mar 04, 20240.09000.12900.09000.12900.12905,000
Mar 01, 20240.07800.07800.07800.07800.07806,320
Feb 29, 20240.08100.08100.07850.07850.0785-
Feb 28, 20240.06600.07500.06600.07500.0750-
Feb 27, 20240.09000.09000.09000.09000.0900-
Feb 26, 20240.07750.08700.07750.08700.0870-
Feb 23, 20240.07000.08100.07000.08100.0810-
Feb 22, 20240.07000.08050.07000.08050.0805-
Feb 21, 20240.06950.08100.06950.08100.0810-
Feb 20, 20240.08100.08100.08050.08100.08102,500
Feb 19, 20240.08100.08100.08100.08100.0810-
Feb 16, 20240.07100.07100.07100.07100.0710-
Feb 15, 20240.08200.08200.08200.08200.0820-
Feb 14, 20240.08100.08450.08100.08450.0845-
Feb 13, 20240.08500.08500.08500.08500.0850-
Feb 12, 20240.07400.08450.07400.08450.0845-
Feb 09, 20240.07500.08450.07500.08450.0845-
Feb 08, 20240.07500.08450.07500.08450.0845-
Feb 07, 20240.07550.07550.07550.07550.0755-
Feb 06, 20240.08500.09400.08400.08450.0845-
Feb 05, 20240.09400.09400.09400.09400.0940-
Feb 02, 20240.09400.09400.09400.09400.0940-
Feb 01, 20240.09600.09600.09400.09400.0940-
Jan 31, 20240.08450.09300.08450.09300.0930-
Jan 30, 20240.07800.08450.07800.08450.0845-
Jan 29, 20240.08450.08500.08450.08500.0850-
Jan 26, 20240.07450.12600.07450.12600.12602,850
Jan 25, 20240.07450.08450.07450.08450.08453,200
Jan 24, 20240.08200.08200.08200.08200.0820-
Jan 23, 20240.08450.08450.08450.08450.0845-
Jan 22, 20240.08400.08400.08400.08400.0840-
Jan 19, 20240.07800.08900.07500.07500.0750-
Jan 18, 20240.08300.09200.08300.09200.0920-
Jan 17, 20240.08400.08400.08400.08400.0840-
Jan 16, 20240.08900.09200.08900.09200.0920-
Jan 15, 20240.09600.09600.09000.09000.0900-
Jan 12, 20240.08600.08600.08600.08600.0860-
Jan 11, 20240.09450.10100.09450.10100.1010-
Jan 10, 20240.09100.09500.09100.09500.0950-
Jan 09, 20240.08600.08600.08300.08300.0830-
Jan 08, 20240.09100.09100.08850.08850.0885-
Jan 05, 20240.09150.09150.09150.09150.0915-
Jan 04, 20240.09150.09150.09150.09150.0915-
Jan 03, 20240.09100.09500.09100.09500.0950-
Jan 02, 20240.10100.10100.10100.10100.1010-
Dec 29, 20230.09350.09350.09350.09350.0935-
Dec 28, 20230.08500.08500.08500.08500.0850-
Dec 27, 20230.08500.09400.08500.09400.0940-
Dec 22, 20230.08800.08800.08800.08800.0880-
Dec 21, 20230.09400.09400.09400.09400.0940-
Dec 20, 20230.09400.10600.09400.10600.1060-
Dec 19, 20230.09150.10100.09150.10100.1010-
Dec 18, 20230.09150.09150.09150.09150.0915-
Dec 15, 20230.09400.10100.09400.10100.1010-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...