Canada markets open in 1 hour 10 minutes

East Africa Metals Inc. (EA1.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.0450-0.0180 (-28.57%)
As of 11:30AM CEST. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.05750.05950.04500.04500.045081,647
May 02, 20240.05700.06300.05700.06300.0630-
Apr 30, 20240.06350.06350.06350.06350.0635-
Apr 29, 20240.06400.06400.06400.06400.0640-
Apr 26, 20240.06150.07350.06150.07350.073530,000
Apr 25, 20240.06150.07800.06150.07800.07804,040
Apr 24, 20240.06650.06650.06300.06300.0630-
Apr 23, 20240.06650.06650.06650.06650.0665-
Apr 22, 20240.06650.06650.06650.06650.0665-
Apr 19, 20240.06650.06650.06650.06650.0665-
Apr 18, 20240.06650.06700.06650.06700.06701,000
Apr 17, 20240.06650.06850.06650.06850.0685150
Apr 16, 20240.06650.06700.06650.06700.06705,000
Apr 15, 20240.06650.06650.06650.06650.0665-
Apr 12, 20240.06550.06600.06550.06600.0660-
Apr 11, 20240.06550.07000.06550.07000.0700954
Apr 10, 20240.06100.06400.06100.06400.0640199,850
Apr 09, 20240.06100.06200.06100.06200.0620-
Apr 08, 20240.04950.06600.04950.06400.064028,600
Apr 05, 20240.04950.04950.04950.04950.0495-
Apr 04, 20240.04700.04950.04700.04950.0495-
Apr 03, 20240.04700.04700.04700.04700.0470-
Apr 02, 20240.04700.06600.04700.06600.06601,400
Mar 28, 20240.04320.05320.04320.05320.0532-
Mar 27, 20240.04340.04500.04340.04500.0450-
Mar 26, 20240.04340.06040.04320.06040.060421,000
Mar 25, 20240.04380.04380.04380.04380.0438-
Mar 22, 20240.04400.05280.04400.05280.05282,500
Mar 21, 20240.04340.04360.04340.04360.043630,000
Mar 20, 20240.04560.04920.04560.04920.04924,453
Mar 19, 20240.04560.04560.04560.04560.0456-
Mar 18, 20240.04560.04560.04560.04560.0456-
Mar 15, 20240.04600.04600.04600.04600.0460-
Mar 14, 20240.04560.04560.04560.04560.0456-
Mar 13, 20240.04580.04580.04580.04580.0458-
Mar 12, 20240.04560.04560.04560.04560.0456-
Mar 11, 20240.04600.04600.04600.04600.0460-
Mar 08, 20240.04700.06220.04700.06220.062210,000
Mar 07, 20240.04660.04660.04660.04660.0466-
Mar 06, 20240.05000.05000.04920.04920.0492-
Mar 05, 20240.05000.05200.05000.05200.052050,000
Mar 04, 20240.04700.04700.04700.04700.0470-
Mar 01, 20240.04700.06580.04700.06580.06581,000
Feb 29, 20240.04200.04200.04200.04200.0420-
Feb 28, 20240.04700.04700.04700.04700.0470-
Feb 27, 20240.04700.05200.04700.05200.05202,000
Feb 26, 20240.05020.06000.05020.06000.060029,000
Feb 23, 20240.05020.05020.05020.05020.0502-
Feb 22, 20240.05020.05020.05020.05020.0502-
Feb 21, 20240.05020.05020.05020.05020.0502-
Feb 20, 20240.05020.05020.05020.05020.0502-
Feb 19, 20240.05020.05020.05020.05020.0502-
Feb 16, 20240.05180.05180.05020.05020.05021,000
Feb 15, 20240.05320.05320.05320.05320.0532-
Feb 14, 20240.05100.06000.05100.05700.057052,000
Feb 13, 20240.05420.05420.05420.05420.0542-
Feb 12, 20240.05000.05700.05000.05700.0570-
Feb 09, 20240.05000.05000.05000.05000.0500-
Feb 08, 20240.05000.05000.05000.05000.0500-
Feb 07, 20240.05000.05000.05000.05000.0500-
Feb 06, 20240.05000.05000.05000.05000.0500-
Feb 05, 20240.05000.05020.05000.05020.050220
Feb 02, 20240.05040.05040.05040.05040.0504-
Feb 01, 20240.05060.05060.05060.05060.0506-
Jan 31, 20240.05000.05000.05000.05000.0500-
Jan 30, 20240.05100.05100.05100.05100.0510-
Jan 29, 20240.05100.05100.05100.05100.0510-
Jan 26, 20240.05100.05100.05100.05100.0510-
Jan 25, 20240.05000.05660.05000.05660.056610,000
Jan 24, 20240.05000.05000.05000.05000.0500-
Jan 23, 20240.05000.05000.05000.05000.0500-
Jan 22, 20240.05000.05000.05000.05000.0500-
Jan 19, 20240.05000.05000.05000.05000.0500-
Jan 18, 20240.05000.05000.05000.05000.0500-
Jan 17, 20240.05000.05000.05000.05000.0500-
Jan 16, 20240.05000.06000.05000.06000.060011,500
Jan 15, 20240.05000.05000.05000.05000.0500-
Jan 12, 20240.05000.05000.05000.05000.0500-
Jan 11, 20240.05000.05000.05000.05000.0500-
Jan 10, 20240.05500.06000.05000.05000.05009,500
Jan 09, 20240.05500.05500.05500.05500.0550-
Jan 08, 20240.05500.05500.05500.05500.0550-
Jan 05, 20240.04900.04900.04900.04900.0490-
Jan 04, 20240.04900.04900.04900.04900.0490-
Jan 03, 20240.04900.04900.04900.04900.0490-
Jan 02, 20240.05000.05000.05000.05000.0500-
Dec 29, 20230.04800.04840.04800.04840.048451,990
Dec 28, 20230.04800.04800.04800.04800.0480-
Dec 27, 20230.05120.05120.05120.05120.0512-
Dec 22, 20230.04800.04800.04800.04800.0480-
Dec 21, 20230.04800.04800.04800.04800.0480-
Dec 20, 20230.04680.04680.04680.04680.0468-
Dec 19, 20230.05040.05040.05000.05000.050018,600
Dec 18, 20230.05040.05040.05040.05040.0504-
Dec 15, 20230.04960.04960.04960.04960.0496-
Dec 14, 20230.05000.05000.04580.04580.0458-
Dec 13, 20230.05000.05000.05000.05000.0500-
Dec 12, 20230.05000.05000.05000.05000.0500-
Dec 11, 20230.05060.05060.05060.05060.0506-
Dec 08, 20230.05060.05060.05060.05060.0506-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...