Canada markets close in 4 hours 5 minutes

Excelsior Mining Corp (3XS.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
0.1495+0.0110 (+7.94%)
As of 05:09PM CEST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20240.13950.14950.13950.14950.1495-
Apr 30, 20240.14000.14250.13800.13850.1385-
Apr 29, 20240.12300.15300.12300.14250.1425-
Apr 26, 20240.11950.12200.11950.12200.1220-
Apr 25, 20240.11250.11500.11250.11500.1150-
Apr 24, 20240.11300.11500.11250.11500.1150-
Apr 23, 20240.11650.11650.11200.11500.1150-
Apr 22, 20240.12650.12650.11000.11550.1155-
Apr 19, 20240.11950.12850.11500.12850.1285-
Apr 18, 20240.11900.13200.10700.13200.1320-
Apr 17, 20240.11600.11600.11450.11450.1145-
Apr 16, 20240.11600.12800.11550.11800.118015,000
Apr 15, 20240.12600.14050.12600.12850.1285-
Apr 12, 20240.11250.12900.11250.12550.1255-
Apr 11, 20240.09540.10100.09540.10100.1010-
Apr 10, 20240.08840.10100.08820.09760.0976-
Apr 09, 20240.08820.09360.08820.09060.0906-
Apr 08, 20240.08480.09080.08480.09080.0908-
Apr 05, 20240.08520.08820.08500.08820.0882-
Apr 04, 20240.08200.08820.08200.08820.0882-
Apr 03, 20240.07880.07880.07800.07800.0780-
Apr 02, 20240.08600.08600.08600.08600.0860-
Mar 28, 20240.07840.08840.07840.08840.0884-
Mar 27, 20240.07820.08840.07720.07720.07722,000
Mar 26, 20240.07820.08180.07820.08180.0818-
Mar 25, 20240.07480.08820.07480.08820.0882-
Mar 22, 20240.08180.08820.07680.07680.0768-
Mar 21, 20240.07820.08820.07820.08820.0882-
Mar 20, 20240.07800.08820.07800.08820.0882-
Mar 19, 20240.07800.08820.07800.08000.0800-
Mar 18, 20240.07800.08820.07660.08020.0802-
Mar 15, 20240.07480.08820.07460.08820.0882-
Mar 14, 20240.07460.07680.07460.07680.0768-
Mar 13, 20240.07460.07660.07360.07400.0740-
Mar 12, 20240.07480.08520.07460.07660.0766-
Mar 11, 20240.07120.08520.07120.07660.0766-
Mar 08, 20240.07140.07480.07140.07480.0748-
Mar 07, 20240.07140.07500.07140.07480.0748-
Mar 06, 20240.07120.07480.07120.07480.0748-
Mar 05, 20240.07120.07660.07120.07480.0748-
Mar 04, 20240.07140.07500.07140.07500.0750-
Mar 01, 20240.07180.07700.07160.07500.0750-
Feb 29, 20240.07500.07500.07360.07360.0736-
Feb 28, 20240.07500.07700.07500.07680.0768-
Feb 27, 20240.07860.07860.07720.07720.0772-
Feb 26, 20240.07540.07720.07500.07720.0772-
Feb 23, 20240.07560.07760.07540.07740.0774-
Feb 22, 20240.07200.07760.07200.07760.0776-
Feb 21, 20240.07880.07900.07400.07400.0740-
Feb 20, 20240.08580.08580.07460.07460.0746-
Feb 19, 20240.07240.07260.07240.07260.0726-
Feb 16, 20240.07260.07460.07260.07440.0744-
Feb 15, 20240.07580.07620.07460.07620.0762-
Feb 14, 20240.07600.07620.07440.07440.0744-
Feb 13, 20240.07620.08580.07580.07580.0758-
Feb 12, 20240.07240.08580.07240.08580.0858-
Feb 09, 20240.07960.08580.07620.07620.0762-
Feb 08, 20240.07940.08160.07940.08160.0816-
Feb 07, 20240.08300.08660.08280.08580.0858-
Feb 06, 20240.07600.08660.07580.08660.0866-
Feb 05, 20240.07600.08580.07600.08580.0858-
Feb 02, 20240.07580.08580.07580.08580.0858-
Feb 01, 20240.07600.08620.07580.08620.0862-
Jan 31, 20240.07940.08580.07740.08580.0858-
Jan 30, 20240.07960.08580.07920.08580.0858-
Jan 29, 20240.08240.08580.08240.08580.0858-
Jan 26, 20240.08240.09020.08220.09020.0902-
Jan 25, 20240.08160.08600.08160.08600.0860-
Jan 24, 20240.07880.09020.07840.09020.0902-
Jan 23, 20240.07840.08580.07380.07740.0774-
Jan 22, 20240.07860.08580.07860.08580.0858-
Jan 19, 20240.08180.09020.08180.09020.0902-
Jan 18, 20240.09540.09540.08740.09020.0902-
Jan 17, 20240.09880.10050.09860.10050.1005-
Jan 16, 20240.09860.10300.09860.10050.1005-
Jan 15, 20240.09540.10250.09540.10250.1025-
Jan 12, 20240.09540.10050.09540.10050.1005-
Jan 11, 20240.09540.10050.09540.10050.1005-
Jan 10, 20240.08900.10050.08880.10050.1005-
Jan 09, 20240.08900.09080.08880.08880.0888-
Jan 08, 20240.09240.09240.09060.09080.0908-
Jan 05, 20240.08920.09280.08920.09280.0928-
Jan 04, 20240.09280.09280.09020.09020.0902-
Jan 03, 20240.08920.10000.08920.09640.0964-
Jan 02, 20240.08580.09300.08580.09300.0930-
Dec 29, 20230.09240.09240.09200.09200.0920-
Dec 28, 20230.08540.09600.08520.09600.0960-
Dec 27, 20230.08600.09020.08560.09020.0902-
Dec 22, 20230.08560.08560.08560.08560.0856-
Dec 21, 20230.08560.08560.08560.08560.0856-
Dec 20, 20230.08560.08580.08560.08580.0858-
Dec 19, 20230.08900.09240.08880.09240.0924-
Dec 18, 20230.08920.09280.08920.09280.0928-
Dec 15, 20230.08500.09620.08500.09020.0902-
Dec 14, 20230.09200.09220.09020.09020.0902-
Dec 13, 20230.08880.09600.08880.09600.0960-
Dec 12, 20230.09260.09260.09080.09240.0924-
Dec 11, 20230.08560.10350.08560.09620.0962-
Dec 08, 20230.08900.09280.08900.09280.0928-
Dec 07, 20230.08560.09420.08540.09420.0942-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...