Hochschild Mining PLC (H3M.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 04:27PM CEST. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1.8860 | 1.8880 | 1.8380 | 1.8880 | 1.8880 | - |
| Apr 25, 2024 | 1.7940 | 1.8520 | 1.7940 | 1.8520 | 1.8520 | - |
| Apr 24, 2024 | 1.7120 | 1.7960 | 1.7120 | 1.7960 | 1.7960 | - |
| Apr 23, 2024 | 1.7260 | 1.7260 | 1.6920 | 1.6980 | 1.6980 | - |
| Apr 22, 2024 | 1.7700 | 1.7700 | 1.7000 | 1.7500 | 1.7500 | 5,000 |
| Apr 19, 2024 | 1.7540 | 1.7840 | 1.7540 | 1.7840 | 1.7840 | - |
| Apr 18, 2024 | 1.6920 | 1.7620 | 1.6800 | 1.7620 | 1.7620 | 3,000 |
| Apr 17, 2024 | 1.6740 | 1.7420 | 1.6740 | 1.7420 | 1.7420 | - |
| Apr 16, 2024 | 1.7240 | 1.7260 | 1.7020 | 1.7020 | 1.7020 | - |
| Apr 15, 2024 | 1.7180 | 1.7180 | 1.6780 | 1.6960 | 1.6960 | - |
| Apr 12, 2024 | 1.6520 | 1.7400 | 1.6500 | 1.7400 | 1.7400 | - |
| Apr 11, 2024 | 1.6560 | 1.6660 | 1.6520 | 1.6660 | 1.6660 | - |
| Apr 10, 2024 | 1.6800 | 1.7160 | 1.6680 | 1.6800 | 1.6800 | - |
| Apr 09, 2024 | 1.6900 | 1.7300 | 1.6900 | 1.7160 | 1.7160 | 200 |
| Apr 08, 2024 | 1.5660 | 1.6540 | 1.5660 | 1.6360 | 1.6360 | 2,500 |
| Apr 05, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Apr 04, 2024 | 1.5020 | 1.5020 | 1.5020 | 1.5020 | 1.5020 | - |
| Apr 03, 2024 | 1.4980 | 1.5060 | 1.4980 | 1.5060 | 1.5060 | - |
| Apr 02, 2024 | 1.5280 | 1.5280 | 1.5280 | 1.5280 | 1.5280 | - |
| Mar 28, 2024 | 1.4510 | 1.4910 | 1.4510 | 1.4910 | 1.4910 | - |
| Mar 27, 2024 | 1.3780 | 1.4370 | 1.3780 | 1.4370 | 1.4370 | 10,000 |
| Mar 26, 2024 | 1.3680 | 1.3860 | 1.3680 | 1.3840 | 1.3840 | - |
| Mar 25, 2024 | 1.3930 | 1.3930 | 1.3720 | 1.3870 | 1.3870 | - |
| Mar 22, 2024 | 1.4220 | 1.4340 | 1.3870 | 1.3870 | 1.3870 | - |
| Mar 21, 2024 | 1.3230 | 1.4390 | 1.3220 | 1.4390 | 1.4390 | - |
| Mar 20, 2024 | 1.3000 | 1.3870 | 1.3000 | 1.3870 | 1.3870 | 1,000 |
| Mar 19, 2024 | 1.3220 | 1.3330 | 1.2860 | 1.3040 | 1.3040 | - |
| Mar 18, 2024 | 1.2990 | 1.3390 | 1.2950 | 1.3090 | 1.3090 | - |
| Mar 15, 2024 | 1.2660 | 1.3140 | 1.2510 | 1.3140 | 1.3140 | - |
| Mar 14, 2024 | 1.2650 | 1.3170 | 1.2650 | 1.3030 | 1.3030 | 10,000 |
| Mar 13, 2024 | 1.2790 | 1.2790 | 1.1990 | 1.2350 | 1.2350 | - |
| Mar 12, 2024 | 1.2810 | 1.3010 | 1.2700 | 1.2820 | 1.2820 | - |
| Mar 11, 2024 | 1.2670 | 1.2870 | 1.2400 | 1.2870 | 1.2870 | - |
| Mar 08, 2024 | 1.2690 | 1.3000 | 1.2690 | 1.2750 | 1.2750 | 3,333 |
| Mar 07, 2024 | 1.2620 | 1.2870 | 1.2620 | 1.2780 | 1.2780 | - |
| Mar 06, 2024 | 1.2240 | 1.2700 | 1.2240 | 1.2520 | 1.2520 | - |
| Mar 05, 2024 | 1.1650 | 1.2230 | 1.1650 | 1.2230 | 1.2230 | - |
| Mar 04, 2024 | 1.0940 | 1.1210 | 1.0830 | 1.1210 | 1.1210 | - |
| Mar 01, 2024 | 1.0850 | 1.0990 | 1.0740 | 1.0990 | 1.0990 | - |
| Feb 29, 2024 | 1.0650 | 1.1000 | 1.0650 | 1.1000 | 1.1000 | - |
| Feb 28, 2024 | 1.0610 | 1.0710 | 1.0440 | 1.0710 | 1.0710 | - |
| Feb 27, 2024 | 1.0770 | 1.0970 | 1.0750 | 1.0780 | 1.0780 | - |
| Feb 26, 2024 | 1.0710 | 1.0900 | 1.0710 | 1.0850 | 1.0850 | - |
| Feb 23, 2024 | 1.0400 | 1.0670 | 1.0340 | 1.0670 | 1.0670 | - |
| Feb 22, 2024 | 1.0260 | 1.0510 | 1.0210 | 1.0510 | 1.0510 | - |
| Feb 21, 2024 | 1.0300 | 1.0580 | 1.0300 | 1.0300 | 1.0300 | - |
| Feb 20, 2024 | 1.0380 | 1.0380 | 1.0180 | 1.0220 | 1.0220 | - |
| Feb 19, 2024 | 1.0470 | 1.0500 | 1.0320 | 1.0490 | 1.0490 | - |
| Feb 16, 2024 | 1.0390 | 1.0700 | 1.0390 | 1.0560 | 1.0560 | - |
| Feb 15, 2024 | 1.0390 | 1.0600 | 1.0380 | 1.0600 | 1.0600 | - |
| Feb 14, 2024 | 1.0390 | 1.0460 | 1.0370 | 1.0420 | 1.0420 | - |
| Feb 13, 2024 | 1.0620 | 1.0710 | 1.0620 | 1.0710 | 1.0710 | - |
| Feb 12, 2024 | 1.0520 | 1.0670 | 1.0490 | 1.0490 | 1.0490 | 3,350 |
| Feb 09, 2024 | 1.1010 | 1.1010 | 1.0470 | 1.0520 | 1.0520 | - |
| Feb 08, 2024 | 1.0980 | 1.1160 | 1.0890 | 1.1110 | 1.1110 | - |
| Feb 07, 2024 | 1.1390 | 1.1430 | 1.1170 | 1.1200 | 1.1200 | - |
| Feb 06, 2024 | 1.1620 | 1.1620 | 1.1390 | 1.1520 | 1.1520 | - |
| Feb 05, 2024 | 1.1960 | 1.2080 | 1.1700 | 1.1700 | 1.1700 | - |
| Feb 02, 2024 | 1.2050 | 1.2350 | 1.2050 | 1.2130 | 1.2130 | - |
| Feb 01, 2024 | 1.2120 | 1.2180 | 1.2040 | 1.2090 | 1.2090 | - |
| Jan 31, 2024 | 1.2070 | 1.2070 | 1.1770 | 1.1770 | 1.1770 | - |
| Jan 30, 2024 | 1.2290 | 1.2380 | 1.2060 | 1.2060 | 1.2060 | - |
| Jan 29, 2024 | 1.1130 | 1.2160 | 1.1130 | 1.2160 | 1.2160 | - |
| Jan 26, 2024 | 1.0950 | 1.1250 | 1.0950 | 1.1190 | 1.1190 | - |
| Jan 25, 2024 | 1.1280 | 1.1290 | 1.0730 | 1.1090 | 1.1090 | - |
| Jan 24, 2024 | 1.0220 | 1.1190 | 1.0220 | 1.1190 | 1.1190 | - |
| Jan 23, 2024 | 0.9960 | 1.0170 | 0.9950 | 1.0170 | 1.0170 | - |
| Jan 22, 2024 | 0.9940 | 1.0150 | 0.9940 | 0.9990 | 0.9990 | - |
| Jan 19, 2024 | 0.9815 | 1.0100 | 0.9800 | 0.9970 | 0.9970 | - |
| Jan 18, 2024 | 1.0040 | 1.0110 | 0.9910 | 0.9945 | 0.9945 | - |
| Jan 17, 2024 | 1.0250 | 1.0320 | 1.0070 | 1.0070 | 1.0070 | - |
| Jan 16, 2024 | 1.0620 | 1.0730 | 1.0400 | 1.0400 | 1.0400 | - |
| Jan 15, 2024 | 1.0660 | 1.0740 | 1.0660 | 1.0700 | 1.0700 | - |
| Jan 12, 2024 | 1.0030 | 1.0620 | 1.0020 | 1.0510 | 1.0510 | - |
| Jan 11, 2024 | 1.0370 | 1.0510 | 1.0360 | 1.0430 | 1.0430 | - |
| Jan 10, 2024 | 1.0540 | 1.0770 | 1.0510 | 1.0540 | 1.0540 | - |
| Jan 09, 2024 | 1.0650 | 1.0670 | 1.0610 | 1.0640 | 1.0640 | - |
| Jan 08, 2024 | 1.0960 | 1.0960 | 1.0570 | 1.0670 | 1.0670 | - |
| Jan 05, 2024 | 1.1240 | 1.1240 | 1.1240 | 1.1240 | 1.1240 | - |
| Jan 04, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| Jan 03, 2024 | 1.1820 | 1.1820 | 1.1510 | 1.1690 | 1.1690 | - |
| Jan 02, 2024 | 1.2280 | 1.2280 | 1.1930 | 1.2050 | 1.2050 | - |
| Dec 29, 2023 | 1.2010 | 1.2230 | 1.2010 | 1.2230 | 1.2230 | - |
| Dec 28, 2023 | 1.1940 | 1.2060 | 1.1940 | 1.2010 | 1.2010 | - |
| Dec 27, 2023 | 1.2200 | 1.2280 | 1.2200 | 1.2280 | 1.2280 | - |
| Dec 22, 2023 | 1.1730 | 1.2130 | 1.1720 | 1.2130 | 1.2130 | - |
| Dec 21, 2023 | 1.1840 | 1.1840 | 1.1630 | 1.1740 | 1.1740 | - |
| Dec 20, 2023 | 1.1830 | 1.1860 | 1.1790 | 1.1830 | 1.1830 | - |
| Dec 19, 2023 | 1.1570 | 1.1650 | 1.1470 | 1.1650 | 1.1650 | - |
| Dec 18, 2023 | 1.1440 | 1.1590 | 1.1440 | 1.1490 | 1.1490 | - |
| Dec 15, 2023 | 1.1160 | 1.1590 | 1.1160 | 1.1590 | 1.1590 | 15,000 |
| Dec 14, 2023 | 1.0910 | 1.1500 | 1.0910 | 1.1190 | 1.1190 | - |
| Dec 13, 2023 | 1.0700 | 1.1010 | 1.0700 | 1.0960 | 1.0960 | - |
| Dec 12, 2023 | 1.0420 | 1.0840 | 1.0420 | 1.0640 | 1.0640 | - |
| Dec 11, 2023 | 1.0850 | 1.0940 | 1.0550 | 1.0550 | 1.0550 | - |
| Dec 08, 2023 | 1.1460 | 1.1470 | 1.1140 | 1.1140 | 1.1140 | - |
| Dec 07, 2023 | 1.1730 | 1.1870 | 1.1680 | 1.1840 | 1.1840 | - |
| Dec 06, 2023 | 1.1690 | 1.1830 | 1.1690 | 1.1700 | 1.1700 | - |
| Dec 05, 2023 | 1.2310 | 1.2310 | 1.1850 | 1.1850 | 1.1850 | - |
| Dec 04, 2023 | 1.2750 | 1.2850 | 1.2490 | 1.2490 | 1.2490 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.