STOCKS WOBBLE AT OPEN AS INVESTORS LOOK FOR INSPIRATION

Airbnb shares slump as gloomy Q2 forecasts fan slowdown worries

Lithium Energi Exploration Inc (L09.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

Add to watchlist

0.0435

-0.0015

(-3.33%)

As of 01:06PM CEST. Market open.

Time Period:

May 09, 2023 - May 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 09, 2024	0.0430	0.0435	0.0430	0.0435	0.0435	-
May 08, 2024	0.0430	0.0450	0.0430	0.0450	0.0450	-
May 07, 2024	0.0435	0.0435	0.0435	0.0435	0.0435	-
May 06, 2024	0.0465	0.0465	0.0465	0.0465	0.0465	-
May 03, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	-
May 02, 2024	0.0465	0.0465	0.0465	0.0465	0.0465	-
Apr 30, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	-
Apr 29, 2024	0.0505	0.0505	0.0490	0.0490	0.0490	-
Apr 26, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	-
Apr 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 24, 2024	0.0400	0.0425	0.0400	0.0425	0.0425	-
Apr 23, 2024	0.0405	0.0425	0.0405	0.0425	0.0425	-
Apr 22, 2024	0.0470	0.0470	0.0425	0.0425	0.0425	-
Apr 19, 2024	0.0400	0.0490	0.0400	0.0490	0.0490	-
Apr 18, 2024	0.0350	0.0425	0.0350	0.0425	0.0425	-
Apr 17, 2024	0.0350	0.0455	0.0350	0.0455	0.0455	-
Apr 16, 2024	0.0385	0.0455	0.0385	0.0425	0.0425	-
Apr 15, 2024	0.0385	0.0455	0.0385	0.0455	0.0455	-
Apr 12, 2024	0.0350	0.0425	0.0350	0.0425	0.0425	-
Apr 11, 2024	0.0350	0.0420	0.0350	0.0420	0.0420	-
Apr 10, 2024	0.0415	0.0420	0.0415	0.0420	0.0420	-
Apr 09, 2024	0.0350	0.0450	0.0350	0.0450	0.0450	-
Apr 08, 2024	0.0380	0.0420	0.0380	0.0420	0.0420	-
Apr 05, 2024	0.0350	0.0455	0.0350	0.0455	0.0455	-
Apr 04, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 03, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 02, 2024	0.0355	0.0355	0.0355	0.0355	0.0355	-
Mar 28, 2024	0.0352	0.0426	0.0352	0.0426	0.0426	-
Mar 27, 2024	0.0350	0.0424	0.0350	0.0424	0.0424	-
Mar 26, 2024	0.0350	0.0424	0.0350	0.0424	0.0424	-
Mar 25, 2024	0.0350	0.0390	0.0350	0.0390	0.0390	-
Mar 22, 2024	0.0386	0.0454	0.0380	0.0380	0.0380	20,000
Mar 21, 2024	0.0418	0.0484	0.0418	0.0484	0.0484	-
Mar 20, 2024	0.0416	0.0484	0.0416	0.0484	0.0484	-
Mar 19, 2024	0.0384	0.0484	0.0384	0.0484	0.0484	-
Mar 18, 2024	0.0418	0.0452	0.0416	0.0452	0.0452	10,000
Mar 15, 2024	0.0418	0.0484	0.0418	0.0484	0.0484	-
Mar 14, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 13, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 12, 2024	0.0450	0.0452	0.0450	0.0452	0.0452	-
Mar 11, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Mar 08, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Mar 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 06, 2024	0.0400	0.0402	0.0400	0.0402	0.0402	-
Mar 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 29, 2024	0.0400	0.0490	0.0400	0.0438	0.0438	40,000
Feb 28, 2024	0.0400	0.0452	0.0400	0.0452	0.0452	-
Feb 27, 2024	0.0400	0.0454	0.0400	0.0454	0.0454	-
Feb 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 23, 2024	0.0400	0.0456	0.0400	0.0456	0.0456	-
Feb 22, 2024	0.0400	0.0456	0.0400	0.0456	0.0456	-
Feb 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 20, 2024	0.0460	0.0460	0.0460	0.0460	0.0460	-
Feb 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 16, 2024	0.0400	0.0460	0.0400	0.0460	0.0460	-
Feb 15, 2024	0.0424	0.0588	0.0424	0.0490	0.0490	25,000
Feb 14, 2024	0.0400	0.0428	0.0400	0.0428	0.0428	-
Feb 13, 2024	0.0392	0.0556	0.0392	0.0550	0.0550	12,000
Feb 12, 2024	0.0390	0.0460	0.0390	0.0460	0.0460	-
Feb 09, 2024	0.0392	0.0392	0.0392	0.0392	0.0392	-
Feb 08, 2024	0.0552	0.0554	0.0392	0.0460	0.0460	11,500
Feb 07, 2024	0.0552	0.0552	0.0552	0.0552	0.0552	-
Feb 06, 2024	0.0552	0.0552	0.0552	0.0552	0.0552	-
Feb 05, 2024	0.0552	0.0552	0.0552	0.0552	0.0552	-
Feb 02, 2024	0.0552	0.0556	0.0552	0.0556	0.0556	-
Feb 01, 2024	0.0552	0.0556	0.0552	0.0556	0.0556	-
Jan 31, 2024	0.0552	0.0556	0.0552	0.0556	0.0556	-
Jan 30, 2024	0.0552	0.0556	0.0552	0.0556	0.0556	-
Jan 29, 2024	0.0552	0.0556	0.0552	0.0556	0.0556	-
Jan 26, 2024	0.0552	0.0554	0.0552	0.0554	0.0554	-
Jan 25, 2024	0.0584	0.0584	0.0584	0.0584	0.0584	-
Jan 24, 2024	0.0552	0.0552	0.0552	0.0552	0.0552	-
Jan 23, 2024	0.0552	0.0552	0.0552	0.0552	0.0552	-
Jan 22, 2024	0.0592	0.0594	0.0592	0.0594	0.0594	-
Jan 19, 2024	0.0488	0.0552	0.0488	0.0552	0.0552	-
Jan 18, 2024	0.0522	0.0584	0.0522	0.0550	0.0550	1,000
Jan 17, 2024	0.0522	0.0616	0.0520	0.0614	0.0614	-
Jan 16, 2024	0.0486	0.0552	0.0486	0.0552	0.0552	-
Jan 15, 2024	0.0488	0.0550	0.0488	0.0550	0.0550	-
Jan 12, 2024	0.0522	0.0552	0.0520	0.0552	0.0552	-
Jan 11, 2024	0.0522	0.0522	0.0470	0.0470	0.0470	-
Jan 10, 2024	0.0524	0.0524	0.0494	0.0494	0.0494	-
Jan 09, 2024	0.0524	0.0524	0.0520	0.0520	0.0520	-
Jan 08, 2024	0.0626	0.0626	0.0500	0.0502	0.0502	10,000
Jan 05, 2024	0.0628	0.0682	0.0628	0.0682	0.0682	-
Jan 04, 2024	0.0526	0.0618	0.0524	0.0618	0.0618	-
Jan 03, 2024	0.0594	0.0618	0.0548	0.0548	0.0548	-
Jan 02, 2024	0.0526	0.0618	0.0510	0.0618	0.0618	-
Dec 29, 2023	0.0488	0.0488	0.0488	0.0488	0.0488	-
Dec 28, 2023	0.0556	0.0700	0.0502	0.0552	0.0552	45,000
Dec 27, 2023	0.0600	0.0700	0.0600	0.0700	0.0700	15,000
Dec 22, 2023	0.0560	0.0560	0.0560	0.0560	0.0560	-
Dec 21, 2023	0.0628	0.0628	0.0628	0.0628	0.0628	-
Dec 20, 2023	0.0592	0.0652	0.0592	0.0652	0.0652	-
Dec 19, 2023	0.0626	0.0760	0.0626	0.0760	0.0760	38,500
Dec 18, 2023	0.0662	0.0788	0.0662	0.0682	0.0682	15,000
Dec 15, 2023	0.0690	0.0750	0.0690	0.0718	0.0718	-
Dec 14, 2023	0.0590	0.0742	0.0590	0.0742	0.0742	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,338.59+79.43(+0.36%)

S&P 5005,187.24-0.43(-0.01%)

DOW39,025.21-31.18(-0.08%)

CAD/USD0.7293+0.0005(+0.07%)

CRUDE OIL79.11+0.12(+0.15%)

Bitcoin CAD83,967.82-1,032.72(-1.21%)

STOCKS WOBBLE AT OPEN AS INVESTORS LOOK FOR INSPIRATION

Lithium Energi Exploration Inc (L09.SG)

S&P/TSX
22,338.59
+79.43(+0.36%)

S&P 500
5,187.24
-0.43(-0.01%)

DOW
39,025.21
-31.18(-0.08%)

CAD/USD
0.7293
+0.0005(+0.07%)

CRUDE OIL
79.11
+0.12(+0.15%)

Bitcoin CAD
83,967.82
-1,032.72(-1.21%)