Canada markets close in 1 hour

Golden Prospect Precious Metals (GJ4.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
0.3660-0.0060 (-1.61%)
As of 08:36AM CEST. Market open.
Time Period:
Jun 10, 2023 - Jun 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 10, 20240.36600.36600.36600.36600.3660-
Jun 07, 202434.250034.240033.010033.500033.5000710,769
Jun 06, 202434.250034.288033.500034.250034.250025,814
Jun 05, 202434.500034.625033.500034.250034.2500156,465
Jun 04, 202435.000035.100034.000034.500034.5000208,334
Jun 03, 202435.500035.400034.020035.000035.0000212,845
May 31, 202436.000035.600035.000035.500035.500082,396
May 30, 202436.000035.800035.000036.000036.000077,167
May 29, 202436.000036.000035.052036.000036.0000451,669
May 28, 202436.000036.240035.308035.900035.900069,510
May 27, 202435.900035.900035.900035.900035.9000-
May 24, 202435.750036.500035.125035.900035.9000194,290
May 23, 202437.000037.480036.020036.000036.000068,922
May 22, 202437.250038.292036.500037.250037.2500124,461
May 21, 202436.500038.334036.775037.500037.5000314,547
May 20, 202435.500038.000036.000036.500036.5000625,348
May 17, 202435.500035.990034.530035.500035.50001,025,689
May 16, 202435.500035.550035.000035.500035.500078,320
May 15, 202435.500035.744035.000035.500035.5000416,545
May 14, 202436.000036.445035.250035.500035.5000112,759
May 13, 202436.000036.650035.600036.000036.0000121,517
May 10, 202434.000036.870034.600036.000036.0000338,023
May 09, 202433.500034.500033.110034.000034.0000302,236
May 08, 202433.500033.959033.100033.500033.5000191,132
May 07, 202432.500034.000033.000033.500033.5000665,264
May 06, 202432.500032.500032.500032.500032.5000-
May 03, 202432.500032.366031.666032.500032.5000249,180
May 02, 202432.500032.488031.755032.500032.500084,748
Apr 30, 202432.900033.750032.625033.300033.3000294,909
Apr 29, 202432.000033.800032.000032.900032.9000262,280
Apr 26, 202431.500033.750031.625032.000032.0000191,939
Apr 25, 202432.000032.740031.125031.500031.5000116,784
Apr 24, 202432.000032.875031.250032.000032.0000179,839
Apr 23, 202432.000032.700030.200032.000032.0000382,432
Apr 22, 202433.500033.350032.040033.000033.0000468,310
Apr 19, 202433.500033.400033.000033.500033.5000439,311
Apr 18, 202433.500033.470033.010033.500033.5000498,193
Apr 17, 202433.750033.500033.000033.500033.5000420,400
Apr 16, 202434.800033.998031.750033.250033.2500885,486
Apr 15, 202436.250036.625034.824035.000035.0000367,350
Apr 12, 202434.500036.700034.500036.250036.2500440,646
Apr 11, 202434.250034.300033.110034.100034.1000483,065
Apr 10, 202435.000035.148033.500034.250034.25001,149,449
Apr 09, 202435.000035.700034.020035.000035.0000657,203
Apr 08, 202434.250036.400034.250035.000035.0000737,145
Apr 05, 202434.000035.000032.825034.250034.2500549,358
Apr 04, 202433.000034.640033.250034.000034.0000729,428
Apr 03, 202433.000034.000032.552033.000033.0000350,591
Apr 02, 202431.000033.900031.255033.000033.0000462,262
Mar 28, 202430.750031.900030.375031.000031.0000341,585
Mar 27, 202429.700031.940028.840030.750030.7500493,423
Mar 26, 202430.000031.000028.500030.000030.0000426,999
Mar 25, 202430.500030.500029.000030.000030.0000314,134
Mar 22, 202430.500030.899029.100030.500030.5000176,465
Mar 21, 202429.700031.600029.750030.500030.5000445,543
Mar 20, 202429.500029.700028.303029.500029.500067,406
Mar 19, 202429.500029.750028.300029.500029.500033,963
Mar 18, 202429.500030.000028.258029.500029.500075,110
Mar 15, 202429.500030.640028.000029.500029.5000178,768
Mar 14, 202429.500030.750028.655029.500029.500060,364
Mar 13, 202430.000031.000028.378030.000030.0000163,150
Mar 12, 202430.250030.850029.750030.000030.000047,130
Mar 11, 202430.500031.440030.250030.250030.2500189,392
Mar 08, 202429.500031.500029.500030.500030.5000585,581
Mar 07, 202428.000029.975027.440029.500029.50001,141,779
Mar 06, 202427.250028.125026.222028.000028.0000468,674
Mar 05, 202425.750027.900026.305027.250027.2500298,473
Mar 04, 202424.000026.400023.000025.500025.5000442,034
Mar 01, 202424.100024.970023.700024.800024.8000689,841
Feb 29, 202424.100024.125023.500024.100024.1000352,416
Feb 28, 202424.000023.720023.500024.000024.000043,129
Feb 27, 202423.800023.875023.500024.000024.0000146,303
Feb 26, 202424.250024.300023.075023.800023.8000286,023
Feb 23, 202424.500024.000023.500024.250024.250063,212
Feb 22, 202424.500024.690024.000024.500024.500027,454
Feb 21, 202425.250024.990023.750024.250024.2500555,490
Feb 20, 202425.250025.500025.250025.250025.25003,615
Feb 19, 202425.500025.000024.306025.250025.2500101,006
Feb 16, 202425.500025.900024.720025.500025.5000121,144
Feb 15, 202423.750026.200023.375025.500025.5000407,342
Feb 14, 202424.250024.395023.250023.750023.7500105,962
Feb 13, 202425.250025.075024.000024.250024.2500271,613
Feb 12, 202426.500026.098024.500025.250025.2500355,567
Feb 09, 202426.500026.690025.670026.500026.5000107,249
Feb 08, 202426.500026.698025.660026.500026.500029,170
Feb 07, 202426.500026.750025.600026.500026.500017,336
Feb 06, 202426.500026.872025.750026.500026.500087,723
Feb 05, 202426.750027.450025.600026.500026.5000200,832
Feb 02, 202426.750027.498026.510026.750026.750037,354
Feb 01, 202427.000026.750026.500026.500026.500013,604
Jan 31, 202427.000027.650026.000027.000027.0000264,731
Jan 30, 202427.000027.000026.000027.000027.0000242,999
Jan 29, 202427.000026.802026.000027.000027.000064,585
Jan 26, 202427.000028.000026.702027.000027.000048,363
Jan 25, 202427.000026.652026.620027.000027.000081,235
Jan 24, 202427.000027.689026.500027.000027.0000109,370
Jan 23, 202427.000027.300026.311027.000027.0000148,152
Jan 22, 202426.500027.500026.175027.000027.0000100,780
Jan 19, 202427.000026.950026.125026.500026.5000156,034
Jan 18, 202427.250027.240026.000027.000027.0000298,679
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...