Canada markets close in 5 hours 41 minutes

Ecora Resources PLC (HGR.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
1.0080-0.0060 (-0.59%)
As of 08:08AM CEST. Market open.
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 23, 20241.00801.00801.00801.00801.0080500
May 22, 20241.01401.01401.01401.01401.0140-
May 21, 20240.99700.99700.99700.99700.9970-
May 20, 20240.99500.99500.99500.99500.9950-
May 17, 20241.01001.01001.01001.01001.0100-
May 16, 20240.99400.99400.99400.99400.9940-
May 15, 20240.97600.97600.97600.97600.9760-
May 14, 20240.95600.95600.95600.95600.9560-
May 13, 20240.96500.96500.96500.96500.9650-
May 10, 20240.97900.97900.97900.97900.9790-
May 09, 20240.97400.97400.97400.97400.9740-
May 09, 20240.016964 Dividend
May 08, 20240.99100.99100.99100.99100.9740-
May 07, 20240.98000.98000.98000.98000.9632-
May 06, 20240.98000.98000.98000.98000.9632-
May 03, 20240.95900.95900.95900.95900.9426-
May 02, 20240.92800.92800.92800.92800.9121-
Apr 30, 20240.99400.99400.99400.99400.9770-
Apr 29, 20240.96900.96900.96900.96900.9524-
Apr 26, 20240.93600.93600.93600.93600.9200-
Apr 25, 20240.91800.96600.91800.96600.9495500
Apr 24, 20240.92300.92300.92300.92300.9072-
Apr 23, 20240.94200.94200.94200.94200.9259-
Apr 22, 20240.96000.96000.96000.96000.9436-
Apr 19, 20240.95700.95700.95700.95700.9406-
Apr 18, 20240.97000.97000.97000.97000.9534-
Apr 17, 20240.96300.96300.96300.96300.9465-
Apr 16, 20241.02001.02001.02001.02001.0025-
Apr 15, 20241.01201.01201.00401.00400.98688,200
Apr 12, 20240.99101.03600.99101.03601.0183500
Apr 11, 20240.97701.02000.97701.02001.00259,000
Apr 10, 20240.97500.97500.97500.97500.9583-
Apr 09, 20240.95800.95800.95800.95800.9416-
Apr 08, 20240.92900.92900.92900.92900.9131-
Apr 05, 20240.92400.92400.92400.92400.9082-
Apr 04, 20240.91900.91900.91900.91900.9033-
Apr 03, 20240.90600.94500.90600.94500.92883,370
Apr 02, 20240.87400.87400.87400.87400.8590-
Mar 28, 20240.88700.88700.88700.88700.8718-
Mar 27, 20240.83800.83800.83800.83800.8237-
Mar 26, 20240.84000.84000.83400.83400.81971
Mar 25, 20240.83800.83800.83800.83800.8237-
Mar 22, 20240.82900.82900.82900.82900.8148-
Mar 21, 20240.81200.81200.81200.81200.7981-
Mar 20, 20240.81900.81900.81900.81900.8050-
Mar 19, 20240.83100.83100.83100.83100.8168-
Mar 18, 20240.84900.84900.84900.84900.8345-
Mar 15, 20240.84300.84300.84300.84300.8286-
Mar 14, 20240.84600.84600.84600.84600.8315-
Mar 13, 20240.85600.85600.85600.85600.8413-
Mar 12, 20240.84300.84300.84300.84300.8286-
Mar 11, 20240.87000.87000.87000.87000.8551-
Mar 08, 20240.86600.86600.86600.86600.8512-
Mar 07, 20240.85400.85400.85400.85400.8394-
Mar 06, 20240.85500.85500.85500.85500.8404-
Mar 05, 20240.86200.86200.86200.86200.8472-
Mar 04, 20240.87100.87100.87100.87100.8561-
Mar 01, 20240.86700.86700.86700.86700.8522-
Feb 29, 20240.86300.86300.86300.86300.8482-
Feb 28, 20240.86300.86300.86300.86300.8482-
Feb 27, 20240.86700.86700.86700.86700.8522-
Feb 26, 20240.86400.86400.86400.86400.8492-
Feb 23, 20240.88400.88400.88400.88400.8689-
Feb 22, 20240.88200.88200.88200.88200.8669-
Feb 21, 20240.88900.88900.88900.88900.8738-
Feb 20, 20240.92600.92600.92600.92600.9101-
Feb 19, 20240.92900.92900.92900.92900.9131-
Feb 16, 20240.92800.92800.92800.92800.9121-
Feb 15, 20240.92500.92500.92500.92500.9092-
Feb 14, 20240.94400.94400.94400.94400.9278-
Feb 13, 20240.97900.97900.97900.97900.9622-
Feb 12, 20240.97100.97100.97100.97100.9544-
Feb 09, 20240.99900.99900.99900.99900.9819-
Feb 08, 20240.99400.99400.99400.99400.9770-
Feb 07, 20241.02001.02001.02001.02001.0025-
Feb 06, 20241.02401.02401.02401.02401.0065-
Feb 05, 20241.04401.04401.04401.04401.0261-
Feb 02, 20241.06001.06001.06001.06001.0419-
Feb 01, 20241.05601.06401.05601.06401.045810,000
Jan 31, 20241.04201.04201.04201.04201.0242-
Jan 30, 20241.06601.06601.06601.06601.0478-
Jan 29, 20241.06001.06001.06001.06001.0419-
Jan 26, 20241.04001.04001.04001.04001.0222-
Jan 25, 20241.03401.03401.03401.03401.0163-
Jan 24, 20241.01201.01201.01201.01200.9947-
Jan 23, 20241.01001.01601.01001.01600.9986100
Jan 22, 20241.01401.01401.01401.01400.9966-
Jan 19, 20241.02601.02601.02601.02601.0084-
Jan 18, 20241.02001.02001.02001.02001.0025-
Jan 17, 20241.04401.04401.04401.04401.0261-
Jan 16, 20241.04001.04001.04001.04001.0222-
Jan 15, 20241.07001.07001.07001.07001.0517-
Jan 12, 20241.07001.07001.07001.07001.0517-
Jan 11, 20241.07001.07001.07001.07001.0517-
Jan 11, 20240.016654 Dividend
Jan 10, 20241.09601.09601.09601.09601.0609-
Jan 09, 20241.14201.14201.14201.14201.1054-
Jan 08, 20241.11801.11801.11801.11801.0822-
Jan 05, 20241.12601.12601.12601.12601.0899-
Jan 04, 20241.11801.11801.11801.11801.0822-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...