Kesselrun Resources Ltd. (CMG.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.0330

-0.0035

(-9.59%)

At close: 05:46PM 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	0.0250	0.0330	0.0250	0.0330	0.0330	60,000
Apr 25, 2024	0.0280	0.0365	0.0280	0.0365	0.0365	7,000
Apr 24, 2024	0.0265	0.0265	0.0230	0.0230	0.0230	-
Apr 23, 2024	0.0280	0.0360	0.0280	0.0360	0.0360	64,000
Apr 22, 2024	0.0350	0.0395	0.0350	0.0395	0.0395	29,039
Apr 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 18, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 16, 2024	0.0350	0.0490	0.0350	0.0490	0.0490	12,000
Apr 15, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Apr 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 11, 2024	0.0405	0.0540	0.0405	0.0540	0.0540	15,000
Apr 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	19,000
Apr 09, 2024	0.0480	0.0595	0.0480	0.0595	0.0595	1,500
Apr 08, 2024	0.0565	0.0620	0.0495	0.0595	0.0595	422,400
Apr 05, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 04, 2024	0.0320	0.0320	0.0295	0.0295	0.0295	-
Apr 03, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Apr 02, 2024	0.0180	0.0290	0.0180	0.0290	0.0290	7,500
Mar 28, 2024	0.0125	0.0155	0.0125	0.0155	0.0155	-
Mar 27, 2024	0.0125	0.0140	0.0125	0.0140	0.0140	-
Mar 26, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Mar 25, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Mar 22, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Mar 21, 2024	0.0125	0.0250	0.0125	0.0250	0.0250	8,403
Mar 20, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Mar 19, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Mar 18, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Mar 15, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Mar 14, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Mar 13, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Mar 12, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Mar 11, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Mar 08, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Mar 07, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Mar 06, 2024	0.0180	0.0180	0.0130	0.0130	0.0130	-
Mar 05, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Mar 04, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Mar 01, 2024	0.0140	0.0260	0.0140	0.0260	0.0260	9,500
Feb 29, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Feb 28, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Feb 27, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Feb 26, 2024	0.0150	0.0150	0.0140	0.0140	0.0140	-
Feb 23, 2024	0.0150	0.0150	0.0125	0.0125	0.0125	-
Feb 22, 2024	0.0135	0.0135	0.0135	0.0135	0.0135	-
Feb 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 20, 2024	0.0150	0.0150	0.0125	0.0125	0.0125	-
Feb 19, 2024	0.0135	0.0135	0.0135	0.0135	0.0135	-
Feb 16, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Feb 15, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Feb 14, 2024	0.0165	0.0180	0.0155	0.0155	0.0155	-
Feb 13, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Feb 12, 2024	0.0150	0.0150	0.0130	0.0130	0.0130	-
Feb 09, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 08, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Feb 07, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Feb 06, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Feb 05, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Feb 02, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Feb 01, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jan 31, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 30, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jan 29, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jan 26, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jan 25, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jan 24, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jan 23, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jan 22, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jan 19, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jan 18, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jan 17, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jan 16, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jan 15, 2024	0.0210	0.0290	0.0210	0.0290	0.0290	2,000
Jan 12, 2024	0.0180	0.0180	0.0160	0.0160	0.0160	-
Jan 11, 2024	0.0180	0.0240	0.0180	0.0240	0.0240	40,000
Jan 10, 2024	0.0210	0.0210	0.0160	0.0160	0.0160	-
Jan 09, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jan 08, 2024	0.0210	0.0295	0.0185	0.0295	0.0295	34,000
Jan 05, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jan 04, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 03, 2024	0.0235	0.0250	0.0235	0.0250	0.0250	-
Jan 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 29, 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
Dec 28, 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
Dec 27, 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
Dec 22, 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
Dec 21, 2023	0.0195	0.0290	0.0195	0.0290	0.0290	10,000
Dec 20, 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
Dec 19, 2023	0.0210	0.0300	0.0210	0.0300	0.0300	32,300
Dec 18, 2023	0.0180	0.0330	0.0180	0.0330	0.0330	52,000
Dec 15, 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
Dec 14, 2023	0.0210	0.0260	0.0160	0.0160	0.0160	10,000
Dec 13, 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
Dec 12, 2023	0.0195	0.0195	0.0195	0.0195	0.0195	-
Dec 11, 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
Dec 08, 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
Dec 07, 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
Dec 06, 2023	0.0210	0.0330	0.0195	0.0195	0.0195	5,850
Dec 05, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 04, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
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 CAD87,066.84+1,305.88(+1.52%)

Kesselrun Resources Ltd. (CMG.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
87,066.84
+1,305.88(+1.52%)