STOCKS HOLD GAINS AS DOW EXTENDS 6-DAY WINNING STREAK

Warner Bros. Discovery 'always looking at opportunities' amid Paramount buyout talks

Tantalex Lithium Resources Corp (DW8.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

Add to watchlist

0.0175

+0.0025

(+16.67%)

At close: 08:08AM CEST

Time Period:

May 09, 2023 - May 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 09, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	-
May 08, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 07, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 06, 2024	0.0175	0.0175	0.0150	0.0150	0.0150	-
May 03, 2024	0.0150	0.0165	0.0150	0.0165	0.0165	-
May 02, 2024	0.0175	0.0175	0.0160	0.0160	0.0160	2,000
Apr 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 24, 2024	0.0150	0.0170	0.0150	0.0170	0.0170	-
Apr 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 19, 2024	0.0150	0.0170	0.0150	0.0150	0.0150	-
Apr 18, 2024	0.0150	0.0170	0.0150	0.0150	0.0150	-
Apr 17, 2024	0.0150	0.0170	0.0150	0.0170	0.0170	8,000
Apr 16, 2024	0.0150	0.0170	0.0150	0.0170	0.0170	-
Apr 15, 2024	0.0140	0.0175	0.0140	0.0170	0.0170	30,000
Apr 12, 2024	0.0140	0.0270	0.0140	0.0270	0.0270	180,000
Apr 11, 2024	0.0140	0.0170	0.0140	0.0170	0.0170	-
Apr 10, 2024	0.0140	0.0170	0.0140	0.0170	0.0170	-
Apr 09, 2024	0.0140	0.0170	0.0140	0.0170	0.0170	-
Apr 08, 2024	0.0175	0.0175	0.0170	0.0170	0.0170	-
Apr 05, 2024	0.0175	0.0305	0.0175	0.0305	0.0305	60,000
Apr 04, 2024	0.0175	0.0205	0.0175	0.0205	0.0205	-
Apr 03, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	-
Apr 02, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Mar 28, 2024	0.0175	0.0205	0.0175	0.0205	0.0205	-
Mar 27, 2024	0.0175	0.0205	0.0175	0.0205	0.0205	-
Mar 26, 2024	0.0175	0.0205	0.0175	0.0205	0.0205	-
Mar 25, 2024	0.0175	0.0205	0.0175	0.0205	0.0205	-
Mar 22, 2024	0.0175	0.0205	0.0175	0.0205	0.0205	-
Mar 21, 2024	0.0175	0.0205	0.0175	0.0205	0.0205	-
Mar 20, 2024	0.0175	0.0205	0.0175	0.0205	0.0205	44,000
Mar 19, 2024	0.0140	0.0205	0.0140	0.0205	0.0205	-
Mar 18, 2024	0.0175	0.0175	0.0170	0.0170	0.0170	-
Mar 15, 2024	0.0175	0.0205	0.0175	0.0205	0.0205	-
Mar 14, 2024	0.0175	0.0205	0.0175	0.0205	0.0205	-
Mar 13, 2024	0.0175	0.0205	0.0175	0.0205	0.0205	-
Mar 12, 2024	0.0175	0.0205	0.0175	0.0205	0.0205	-
Mar 11, 2024	0.0175	0.0205	0.0175	0.0205	0.0205	-
Mar 08, 2024	0.0210	0.0215	0.0205	0.0205	0.0205	-
Mar 07, 2024	0.0210	0.0215	0.0205	0.0215	0.0215	-
Mar 06, 2024	0.0175	0.0215	0.0175	0.0215	0.0215	-
Mar 05, 2024	0.0175	0.0205	0.0175	0.0205	0.0205	-
Mar 04, 2024	0.0210	0.0210	0.0205	0.0205	0.0205	-
Mar 01, 2024	0.0210	0.0240	0.0210	0.0240	0.0240	-
Feb 29, 2024	0.0175	0.0205	0.0175	0.0205	0.0205	-
Feb 28, 2024	0.0175	0.0205	0.0175	0.0205	0.0205	28,900
Feb 27, 2024	0.0240	0.0305	0.0200	0.0305	0.0305	75,000
Feb 26, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Feb 23, 2024	0.0255	0.0255	0.0240	0.0240	0.0240	-
Feb 22, 2024	0.0255	0.0255	0.0255	0.0255	0.0255	-
Feb 21, 2024	0.0255	0.0255	0.0255	0.0255	0.0255	-
Feb 20, 2024	0.0255	0.0255	0.0255	0.0255	0.0255	-
Feb 19, 2024	0.0255	0.0255	0.0255	0.0255	0.0255	-
Feb 16, 2024	0.0255	0.0280	0.0255	0.0275	0.0275	-
Feb 15, 2024	0.0255	0.0275	0.0255	0.0275	0.0275	-
Feb 14, 2024	0.0255	0.0275	0.0255	0.0275	0.0275	-
Feb 13, 2024	0.0260	0.0280	0.0255	0.0275	0.0275	-
Feb 12, 2024	0.0260	0.0280	0.0260	0.0280	0.0280	90,299
Feb 09, 2024	0.0280	0.0375	0.0260	0.0275	0.0275	14,000
Feb 08, 2024	0.0250	0.0275	0.0250	0.0275	0.0275	-
Feb 07, 2024	0.0280	0.0280	0.0245	0.0245	0.0245	-
Feb 06, 2024	0.0280	0.0340	0.0245	0.0340	0.0340	250,000
Feb 05, 2024	0.0280	0.0280	0.0260	0.0260	0.0260	-
Feb 02, 2024	0.0245	0.0245	0.0245	0.0245	0.0245	10,000
Feb 01, 2024	0.0245	0.0375	0.0245	0.0375	0.0375	52,000
Jan 31, 2024	0.0245	0.0255	0.0245	0.0255	0.0255	-
Jan 30, 2024	0.0250	0.0375	0.0245	0.0375	0.0375	7,500
Jan 29, 2024	0.0245	0.0245	0.0240	0.0240	0.0240	-
Jan 26, 2024	0.0210	0.0310	0.0210	0.0310	0.0310	-
Jan 25, 2024	0.0245	0.0275	0.0240	0.0240	0.0240	-
Jan 24, 2024	0.0245	0.0275	0.0245	0.0275	0.0275	-
Jan 23, 2024	0.0245	0.0275	0.0245	0.0275	0.0275	-
Jan 22, 2024	0.0245	0.0375	0.0245	0.0275	0.0275	16,000
Jan 19, 2024	0.0245	0.0385	0.0245	0.0385	0.0385	60,000
Jan 18, 2024	0.0270	0.0270	0.0260	0.0270	0.0270	30,000
Jan 17, 2024	0.0270	0.0275	0.0270	0.0275	0.0275	-
Jan 16, 2024	0.0275	0.0310	0.0275	0.0310	0.0310	-
Jan 15, 2024	0.0280	0.0305	0.0270	0.0305	0.0305	-
Jan 12, 2024	0.0280	0.0410	0.0280	0.0410	0.0410	104,450
Jan 11, 2024	0.0280	0.0310	0.0280	0.0310	0.0310	-
Jan 10, 2024	0.0345	0.0345	0.0315	0.0315	0.0315	-
Jan 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 08, 2024	0.0350	0.0505	0.0345	0.0375	0.0375	10,020
Jan 05, 2024	0.0315	0.0360	0.0315	0.0360	0.0360	-
Jan 04, 2024	0.0350	0.0350	0.0345	0.0345	0.0345	-
Jan 03, 2024	0.0350	0.0380	0.0345	0.0345	0.0345	-
Jan 02, 2024	0.0315	0.0380	0.0315	0.0345	0.0345	-
Dec 29, 2023	0.0345	0.0345	0.0345	0.0345	0.0345	-
Dec 28, 2023	0.0380	0.0405	0.0380	0.0380	0.0380	-
Dec 27, 2023	0.0420	0.0445	0.0410	0.0410	0.0410	48,000
Dec 22, 2023	0.0415	0.0445	0.0415	0.0445	0.0445	-
Dec 21, 2023	0.0415	0.0415	0.0415	0.0415	0.0415	-
Dec 20, 2023	0.0415	0.0415	0.0415	0.0415	0.0415	-
Dec 19, 2023	0.0415	0.0415	0.0415	0.0415	0.0415	-
Dec 18, 2023	0.0415	0.0445	0.0415	0.0445	0.0445	-
Dec 15, 2023	0.0445	0.0460	0.0415	0.0450	0.0450	-
Dec 14, 2023	0.0450	0.0475	0.0450	0.0465	0.0465	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,369.51+110.35(+0.50%)

S&P 5005,205.35+17.68(+0.34%)

DOW39,305.37+248.98(+0.64%)

CAD/USD0.7306+0.0018(+0.25%)

CRUDE OIL79.06+0.07(+0.09%)

Bitcoin CAD84,885.86-776.56(-0.91%)

STOCKS HOLD GAINS AS DOW EXTENDS 6-DAY WINNING STREAK

Tantalex Lithium Resources Corp (DW8.SG)

S&P/TSX
22,369.51
+110.35(+0.50%)

S&P 500
5,205.35
+17.68(+0.34%)

DOW
39,305.37
+248.98(+0.64%)

CAD/USD
0.7306
+0.0018(+0.25%)

CRUDE OIL
79.06
+0.07(+0.09%)

Bitcoin CAD
84,885.86
-776.56(-0.91%)