Canada markets closed

Ecora Resources PLC (HGR.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.9790+0.0050 (+0.51%)
At close: 08:04AM CEST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20240.97900.97900.97900.97900.9790-
May 09, 20240.97400.97400.97400.97400.9740-
May 09, 20240.02125 Dividend
May 08, 20240.99100.99100.99100.99100.9697-
May 07, 20240.98000.98000.98000.98000.9590-
May 06, 20240.98000.98000.98000.98000.9590-
May 03, 20240.95900.95900.95900.95900.9384-
May 02, 20240.92800.92800.92800.92800.9081-
Apr 30, 20240.99400.99400.99400.99400.9727-
Apr 29, 20240.96900.96900.96900.96900.9482-
Apr 26, 20240.93600.93600.93600.93600.9159-
Apr 25, 20240.91800.96600.91800.96600.9453500
Apr 24, 20240.92300.92300.92300.92300.9032-
Apr 23, 20240.94200.94200.94200.94200.9218-
Apr 22, 20240.96000.96000.96000.96000.9394-
Apr 19, 20240.95700.95700.95700.95700.9365-
Apr 18, 20240.97000.97000.97000.97000.9492-
Apr 17, 20240.96300.96300.96300.96300.9424-
Apr 16, 20241.02001.02001.02001.02000.9981-
Apr 15, 20241.01201.01201.00401.00400.98258,200
Apr 12, 20240.99101.03600.99101.03601.0138500
Apr 11, 20240.97701.02000.97701.02000.99819,000
Apr 10, 20240.97500.97500.97500.97500.9541-
Apr 09, 20240.95800.95800.95800.95800.9375-
Apr 08, 20240.92900.92900.92900.92900.9091-
Apr 05, 20240.92400.92400.92400.92400.9042-
Apr 04, 20240.91900.91900.91900.91900.8993-
Apr 03, 20240.90600.94500.90600.94500.92473,370
Apr 02, 20240.87400.87400.87400.87400.8553-
Mar 28, 20240.88700.88700.88700.88700.8680-
Mar 27, 20240.83800.83800.83800.83800.8200-
Mar 26, 20240.84000.84000.83400.83400.81611
Mar 25, 20240.83800.83800.83800.83800.8200-
Mar 22, 20240.82900.82900.82900.82900.8112-
Mar 21, 20240.81200.81200.81200.81200.7946-
Mar 20, 20240.81900.81900.81900.81900.8014-
Mar 19, 20240.83100.83100.83100.83100.8132-
Mar 18, 20240.84900.84900.84900.84900.8308-
Mar 15, 20240.84300.84300.84300.84300.8249-
Mar 14, 20240.84600.84600.84600.84600.8279-
Mar 13, 20240.85600.85600.85600.85600.8376-
Mar 12, 20240.84300.84300.84300.84300.8249-
Mar 11, 20240.87000.87000.87000.87000.8513-
Mar 08, 20240.86600.86600.86600.86600.8474-
Mar 07, 20240.85400.85400.85400.85400.8357-
Mar 06, 20240.85500.85500.85500.85500.8367-
Mar 05, 20240.86200.86200.86200.86200.8435-
Mar 04, 20240.87100.87100.87100.87100.8523-
Mar 01, 20240.86700.86700.86700.86700.8484-
Feb 29, 20240.86300.86300.86300.86300.8445-
Feb 28, 20240.86300.86300.86300.86300.8445-
Feb 27, 20240.86700.86700.86700.86700.8484-
Feb 26, 20240.86400.86400.86400.86400.8455-
Feb 23, 20240.88400.88400.88400.88400.8650-
Feb 22, 20240.88200.88200.88200.88200.8631-
Feb 21, 20240.88900.88900.88900.88900.8699-
Feb 20, 20240.92600.92600.92600.92600.9061-
Feb 19, 20240.92900.92900.92900.92900.9091-
Feb 16, 20240.92800.92800.92800.92800.9081-
Feb 15, 20240.92500.92500.92500.92500.9052-
Feb 14, 20240.94400.94400.94400.94400.9238-
Feb 13, 20240.97900.97900.97900.97900.9580-
Feb 12, 20240.97100.97100.97100.97100.9502-
Feb 09, 20240.99900.99900.99900.99900.9776-
Feb 08, 20240.99400.99400.99400.99400.9727-
Feb 07, 20241.02001.02001.02001.02000.9981-
Feb 06, 20241.02401.02401.02401.02401.0020-
Feb 05, 20241.04401.04401.04401.04401.0216-
Feb 02, 20241.06001.06001.06001.06001.0373-
Feb 01, 20241.05601.06401.05601.06401.041210,000
Jan 31, 20241.04201.04201.04201.04201.0197-
Jan 30, 20241.06601.06601.06601.06601.0431-
Jan 29, 20241.06001.06001.06001.06001.0373-
Jan 26, 20241.04001.04001.04001.04001.0177-
Jan 25, 20241.03401.03401.03401.03401.0118-
Jan 24, 20241.01201.01201.01201.01200.9903-
Jan 23, 20241.01001.01601.01001.01600.9942100
Jan 22, 20241.01401.01401.01401.01400.9923-
Jan 19, 20241.02601.02601.02601.02601.0040-
Jan 18, 20241.02001.02001.02001.02000.9981-
Jan 17, 20241.04401.04401.04401.04401.0216-
Jan 16, 20241.04001.04001.04001.04001.0177-
Jan 15, 20241.07001.07001.07001.07001.0471-
Jan 12, 20241.07001.07001.07001.07001.0471-
Jan 11, 20241.07001.07001.07001.07001.0471-
Jan 11, 20240.016654 Dividend
Jan 10, 20241.09601.09601.09601.09601.0562-
Jan 09, 20241.14201.14201.14201.14201.1005-
Jan 08, 20241.11801.11801.11801.11801.0774-
Jan 05, 20241.12601.12601.12601.12601.0851-
Jan 04, 20241.11801.11801.11801.11801.0774-
Jan 03, 20241.13401.13401.13401.13401.0928-
Jan 02, 20241.15601.15601.15601.15601.1140-
Dec 29, 20231.14201.15001.14201.15001.1082-
Dec 28, 20231.11601.11601.11601.11601.0755-
Dec 27, 20231.11801.11801.11801.11801.0774-
Dec 22, 20231.11001.11001.11001.11001.0697-
Dec 21, 20231.11201.11201.11201.11201.0716-
Dec 20, 20231.08601.08601.08601.08601.0466-
Dec 19, 20231.06401.06401.06401.06401.0254-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...