Alara Resources Limited (AU5.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.0300

-0.0070

(-18.92%)

As of 08:20AM CEST. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	500,004
Apr 30, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Apr 29, 2024	0.0365	0.0365	0.0365	0.0365	0.0365	-
Apr 26, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Apr 25, 2024	0.0385	0.0385	0.0385	0.0385	0.0385	-
Apr 24, 2024	0.0385	0.0385	0.0385	0.0385	0.0385	-
Apr 23, 2024	0.0385	0.0385	0.0380	0.0380	0.0380	500,004
Apr 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,500
Apr 19, 2024	0.0405	0.0475	0.0405	0.0475	0.0475	10,000
Apr 18, 2024	0.0405	0.0405	0.0405	0.0405	0.0405	-
Apr 17, 2024	0.0405	0.0405	0.0405	0.0405	0.0405	16,950
Apr 16, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Apr 15, 2024	0.0475	0.0475	0.0475	0.0475	0.0475	-
Apr 12, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	-
Apr 11, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Apr 10, 2024	0.0415	0.0415	0.0415	0.0415	0.0415	-
Apr 09, 2024	0.0415	0.0415	0.0415	0.0415	0.0415	-
Apr 08, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Apr 05, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Apr 04, 2024	0.0410	0.0410	0.0400	0.0400	0.0400	130,730
Apr 03, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Apr 02, 2024	0.0395	0.0395	0.0395	0.0395	0.0395	2,500
Mar 28, 2024	0.0305	0.0305	0.0305	0.0305	0.0305	-
Mar 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 26, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Mar 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	49,666
Mar 22, 2024	0.0295	0.0300	0.0295	0.0300	0.0300	33,334
Mar 21, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	10,000
Mar 20, 2024	0.0265	0.0315	0.0265	0.0315	0.0315	20,000
Mar 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
Mar 18, 2024	0.0240	0.0250	0.0240	0.0250	0.0250	2,500
Mar 15, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Mar 14, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Mar 13, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	20,000
Mar 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 11, 2024	0.0245	0.0245	0.0245	0.0245	0.0245	-
Mar 08, 2024	0.0265	0.0265	0.0265	0.0265	0.0265	-
Mar 07, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Mar 06, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 05, 2024	0.0245	0.0245	0.0245	0.0245	0.0245	30,000
Mar 04, 2024	0.0205	0.0205	0.0205	0.0205	0.0205	-
Mar 01, 2024	0.0205	0.0205	0.0205	0.0205	0.0205	-
Feb 29, 2024	0.0205	0.0205	0.0205	0.0205	0.0205	-
Feb 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 19, 2024	0.0200	0.0220	0.0200	0.0220	0.0220	1,100
Feb 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 12, 2024	0.0200	0.0235	0.0200	0.0235	0.0235	10,000
Feb 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 31, 2024	0.0200	0.0230	0.0200	0.0230	0.0230	7,500
Jan 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 24, 2024	0.0200	0.0235	0.0200	0.0220	0.0220	54,500
Jan 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	40,000
Jan 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 15, 2024	0.0200	0.0220	0.0200	0.0220	0.0220	3,333
Jan 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 11, 2024	0.0200	0.0210	0.0200	0.0210	0.0210	6,000
Jan 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 08, 2024	0.0215	0.0215	0.0210	0.0210	0.0210	52,297
Jan 05, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jan 04, 2024	0.0205	0.0205	0.0205	0.0205	0.0205	-
Jan 03, 2024	0.0225	0.0225	0.0225	0.0225	0.0225	-
Jan 02, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Dec 29, 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
Dec 28, 2023	0.0225	0.0225	0.0225	0.0225	0.0225	-
Dec 27, 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
Dec 22, 2023	0.0245	0.0245	0.0245	0.0245	0.0245	-
Dec 21, 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
Dec 20, 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
Dec 19, 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
Dec 18, 2023	0.0225	0.0225	0.0225	0.0225	0.0225	-
Dec 15, 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
Dec 14, 2023	0.0225	0.0225	0.0225	0.0225	0.0225	-
Dec 13, 2023	0.0245	0.0245	0.0245	0.0245	0.0245	-
Dec 12, 2023	0.0235	0.0235	0.0235	0.0235	0.0235	-
Dec 11, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 08, 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
Dec 07, 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7290+0.0008(+0.12%)

CRUDE OIL79.69+0.69(+0.87%)

Bitcoin CAD79,374.54+1,276.33(+1.63%)

Alara Resources Limited (AU5.F)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7290
+0.0008(+0.12%)

CRUDE OIL
79.69
+0.69(+0.87%)

Bitcoin CAD
79,374.54
+1,276.33(+1.63%)