Hastings Technology Metals Limited (5AM.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.1950

-0.0020

(-1.02%)

At close: 10:36AM CEST

Time Period:

Apr 28, 2023 - Apr 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.1820	0.1950	0.1820	0.1950	0.1950	500
Apr 25, 2024	0.1970	0.1970	0.1970	0.1970	0.1970	-
Apr 24, 2024	0.1974	0.1974	0.1974	0.1974	0.1974	-
Apr 23, 2024	0.1846	0.1846	0.1846	0.1846	0.1846	-
Apr 22, 2024	0.1862	0.1862	0.1862	0.1862	0.1862	-
Apr 19, 2024	0.1858	0.2030	0.1858	0.2030	0.2030	-
Apr 18, 2024	0.2060	0.2060	0.2060	0.2060	0.2060	-
Apr 17, 2024	0.1916	0.1916	0.1916	0.1916	0.1916	-
Apr 16, 2024	0.2025	0.2025	0.2025	0.2025	0.2025	-
Apr 15, 2024	0.1996	0.2370	0.1996	0.2370	0.2370	5,000
Apr 12, 2024	0.2140	0.2140	0.2140	0.2140	0.2140	-
Apr 11, 2024	0.2130	0.2130	0.2130	0.2130	0.2130	-
Apr 10, 2024	0.1940	0.1940	0.1940	0.1940	0.1940	-
Apr 09, 2024	0.1926	0.1926	0.1926	0.1926	0.1926	-
Apr 08, 2024	0.2175	0.2175	0.2175	0.2175	0.2175	-
Apr 05, 2024	0.2245	0.2245	0.2245	0.2245	0.2245	-
Apr 04, 2024	0.2220	0.2225	0.2220	0.2220	0.2220	34,300
Apr 03, 2024	0.2125	0.2125	0.2125	0.2125	0.2125	-
Apr 02, 2024	0.2210	0.2210	0.2210	0.2210	0.2210	-
Mar 28, 2024	0.2621	0.2621	0.2204	0.2546	0.2546	4,798
Mar 27, 2024	0.2335	0.2612	0.2335	0.2612	0.2612	24,146
Mar 26, 2024	0.3245	0.3245	0.3245	0.3245	0.3245	-
Mar 25, 2024	0.3245	0.3245	0.3245	0.3245	0.3245	-
Mar 22, 2024	0.3480	0.3480	0.3460	0.3460	0.3460	7,706
Mar 21, 2024	0.3535	0.3535	0.3535	0.3535	0.3535	-
Mar 20, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Mar 19, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	5,200
Mar 18, 2024	0.3700	0.3800	0.3700	0.3800	0.3800	4,000
Mar 15, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Mar 14, 2024	0.3700	0.3935	0.3700	0.3935	0.3935	2,836
Mar 13, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Mar 12, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Mar 11, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Mar 08, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Mar 07, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Mar 06, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Mar 05, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Mar 04, 2024	0.3485	0.3485	0.3485	0.3485	0.3485	-
Mar 01, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Feb 29, 2024	0.3540	0.3540	0.3540	0.3540	0.3540	-
Feb 28, 2024	0.3485	0.3485	0.3485	0.3485	0.3485	-
Feb 27, 2024	0.3465	0.3835	0.3465	0.3835	0.3835	4,380
Feb 26, 2024	0.3620	0.3625	0.3620	0.3625	0.3625	25
Feb 23, 2024	0.3515	0.3515	0.3515	0.3515	0.3515	-
Feb 22, 2024	0.3745	0.3745	0.3745	0.3745	0.3745	-
Feb 21, 2024	0.3685	0.3685	0.3685	0.3685	0.3685	-
Feb 20, 2024	0.4260	0.4270	0.4260	0.4270	0.4270	3,000
Feb 19, 2024	0.4175	0.4175	0.4175	0.4175	0.4175	-
Feb 16, 2024	0.4030	0.4030	0.4030	0.4030	0.4030	-
Feb 15, 2024	0.3555	0.3555	0.3555	0.3555	0.3555	-
Feb 14, 2024	0.3555	0.3555	0.3555	0.3555	0.3555	-
Feb 13, 2024	0.3280	0.3280	0.3280	0.3280	0.3280	-
Feb 12, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Feb 09, 2024	0.3265	0.3265	0.3265	0.3265	0.3265	-
Feb 08, 2024	0.3245	0.3245	0.3245	0.3245	0.3245	-
Feb 07, 2024	0.3335	0.3335	0.3335	0.3335	0.3335	-
Feb 06, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Feb 05, 2024	0.3265	0.3505	0.3265	0.3505	0.3505	23,100
Feb 02, 2024	0.3480	0.3480	0.3480	0.3480	0.3480	-
Feb 01, 2024	0.3355	0.3605	0.3355	0.3590	0.3590	10,000
Jan 31, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Jan 30, 2024	0.3505	0.3505	0.3505	0.3505	0.3505	-
Jan 29, 2024	0.3485	0.3490	0.3485	0.3490	0.3490	9,000
Jan 26, 2024	0.3490	0.3490	0.3490	0.3490	0.3490	-
Jan 25, 2024	0.3525	0.3525	0.3525	0.3525	0.3525	-
Jan 24, 2024	0.3650	0.3915	0.3650	0.3650	0.3650	1
Jan 23, 2024	0.3535	0.3535	0.3535	0.3535	0.3535	-
Jan 22, 2024	0.3730	0.3730	0.3730	0.3730	0.3730	-
Jan 19, 2024	0.3755	0.4035	0.3755	0.4035	0.4035	275
Jan 18, 2024	0.3945	0.3945	0.3945	0.3945	0.3945	-
Jan 17, 2024	0.4015	0.4015	0.4015	0.4015	0.4015	-
Jan 16, 2024	0.4130	0.4130	0.4130	0.4130	0.4130	-
Jan 15, 2024	0.4355	0.4355	0.4355	0.4355	0.4355	-
Jan 12, 2024	0.4355	0.4355	0.4355	0.4355	0.4355	-
Jan 11, 2024	0.4305	0.4305	0.4305	0.4305	0.4305	-
Jan 10, 2024	0.4195	0.4260	0.4195	0.4260	0.4260	-
Jan 09, 2024	0.4340	0.4340	0.4340	0.4340	0.4340	-
Jan 08, 2024	0.4285	0.4285	0.4285	0.4285	0.4285	-
Jan 05, 2024	0.4225	0.4225	0.4225	0.4225	0.4225	-
Jan 04, 2024	0.4290	0.4605	0.4290	0.4605	0.4605	9,914
Jan 03, 2024	0.4435	0.4435	0.4435	0.4435	0.4435	-
Jan 02, 2024	0.4505	0.4505	0.4505	0.4505	0.4505	-
Dec 29, 2023	0.4380	0.4380	0.4380	0.4380	0.4380	-
Dec 28, 2023	0.4340	0.4340	0.4340	0.4340	0.4340	-
Dec 27, 2023	0.4415	0.4420	0.4415	0.4420	0.4420	175
Dec 22, 2023	0.4515	0.4515	0.4515	0.4515	0.4515	-
Dec 21, 2023	0.4455	0.4785	0.4455	0.4785	0.4785	3,250
Dec 20, 2023	0.4050	0.4050	0.4050	0.4050	0.4050	-
Dec 19, 2023	0.3970	0.3970	0.3970	0.3970	0.3970	-
Dec 18, 2023	0.3980	0.3980	0.3980	0.3980	0.3980	-
Dec 15, 2023	0.3905	0.3980	0.3905	0.3980	0.3980	4,000
Dec 14, 2023	0.3980	0.4225	0.3945	0.3945	0.3945	3
Dec 13, 2023	0.3865	0.3865	0.3865	0.3865	0.3865	-
Dec 12, 2023	0.3775	0.3775	0.3775	0.3775	0.3775	-
Dec 11, 2023	0.3910	0.4190	0.3910	0.4190	0.4190	2,000
Dec 08, 2023	0.3990	0.3990	0.3990	0.3990	0.3990	-
Dec 07, 2023	0.3930	0.3930	0.3930	0.3930	0.3930	-
Dec 06, 2023	0.3915	0.3915	0.3915	0.3915	0.3915	-
Dec 05, 2023	0.4105	0.4105	0.4105	0.4105	0.4105	-
Dec 04, 2023	0.4045	0.4045	0.4045	0.4045	0.4045	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,931.73+895.27(+1.04%)

Hastings Technology Metals Limited (5AM.F)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,931.73
+895.27(+1.04%)