Canada markets close in 24 minutes

Gabo Mining Ltd. (MRD.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.0515+0.0150 (+41.10%)
As of 06:01PM CEST. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20240.03650.05150.03650.05150.0515571
Apr 18, 20240.03650.03650.03650.03650.0365-
Apr 17, 20240.03650.03650.03650.03650.0365-
Apr 16, 20240.03350.03350.03350.03350.0335-
Apr 15, 20240.04050.04050.04050.04050.0405-
Apr 12, 20240.04050.04050.04050.04050.0405-
Apr 11, 20240.03550.03550.03550.03550.0355-
Apr 10, 20240.04650.04650.04650.04650.0465-
Apr 09, 20240.03350.05100.03350.05100.0510-
Apr 08, 20240.03650.04750.03650.04750.04751,428
Apr 05, 20240.03650.03650.03650.03650.0365-
Apr 04, 20240.03350.05150.03350.05150.0515-
Apr 03, 20240.03350.03350.03350.03350.0335-
Apr 02, 20240.03350.03350.03350.03350.0335-
Mar 28, 20240.02850.04800.02850.04800.0480-
Mar 27, 20240.02450.02950.02450.02950.0295-
Mar 26, 20240.03360.03360.03360.03360.0336-
Mar 25, 20240.03360.03360.03360.03360.0336-
Mar 22, 20240.03360.03360.03360.03360.0336-
Mar 21, 20240.02860.02860.02860.02860.0286-
Mar 20, 20240.04360.04360.04360.04360.0436-
Mar 19, 20240.04360.04360.04360.04360.0436-
Mar 18, 20240.03960.03960.03960.03960.0396-
Mar 15, 20240.04060.04060.04060.04060.0406-
Mar 14, 20240.04360.04360.04360.04360.0436-
Mar 13, 20240.03960.07280.03960.07280.072820,000
Mar 12, 20240.03960.03960.03960.03960.0396-
Mar 11, 20240.03960.03960.03960.03960.0396-
Mar 08, 20240.04060.04060.04060.04060.0406-
Mar 07, 20240.04060.04060.04060.04060.0406-
Mar 06, 20240.03960.05600.03960.05600.05606
Mar 05, 20240.03960.05120.03960.05120.0512357
Mar 04, 20240.04360.04360.04360.04360.0436-
Mar 01, 20240.04060.04060.04060.04060.0406-
Feb 29, 20240.04360.04360.04360.04360.0436-
Feb 28, 20240.04360.04360.04360.04360.0436-
Feb 27, 20240.04760.04760.04760.04760.0476-
Feb 26, 20240.04760.04800.04760.04800.04802,142
Feb 23, 20240.05060.06360.05060.06360.0636-
Feb 22, 20240.04260.04260.04260.04260.0426-
Feb 21, 20240.04760.04760.04760.04760.047610
Feb 20, 20240.05460.06340.05460.06340.0634-
Feb 19, 20240.04950.04950.04950.04950.0495-
Feb 16, 20240.07850.07850.07850.07850.0785-
Feb 15, 20240.07850.07850.07850.07850.0785-
Feb 14, 20240.05200.06390.05200.06390.0639-
Feb 14, 20241:7 Stock Split
Feb 13, 20240.01750.01750.01750.01750.0175-
Feb 12, 20240.01750.03150.01750.03150.0315-
Feb 09, 20240.01750.01750.01750.01750.0175-
Feb 08, 20240.01750.01750.01750.01750.0175-
Feb 07, 20240.01750.01750.01750.01750.0175-
Feb 06, 20240.01750.01750.01750.01750.0175-
Feb 05, 20240.01750.01750.01750.01750.0175-
Feb 02, 20240.01750.01750.01750.01750.0175-
Feb 01, 20240.01750.01750.01750.01750.0175-
Jan 31, 20240.01750.01750.01750.01750.0175-
Jan 30, 20240.01750.01750.01750.01750.0175-
Jan 29, 20240.01750.01750.01750.01750.0175-
Jan 26, 20240.01750.01750.01750.01750.0175-
Jan 25, 20240.01750.01750.01750.01750.0175-
Jan 24, 20240.01750.01750.01750.01750.0175-
Jan 23, 20240.01750.01750.01750.01750.0175-
Jan 22, 20240.01750.01750.01750.01750.0175-
Jan 19, 20240.01750.01750.01750.01750.0175-
Jan 18, 20240.01750.01750.01750.01750.0175-
Jan 17, 20240.01750.01750.01750.01750.0175-
Jan 16, 20240.01750.01750.01750.01750.0175-
Jan 15, 20240.01750.03500.01750.03500.03501,785
Jan 12, 20240.03850.03850.03500.03500.0350-
Jan 11, 20240.01750.01750.01750.01750.0175-
Jan 10, 20240.01750.03500.01750.03500.0350-
Jan 09, 20240.03850.03850.03850.03850.0385-
Jan 08, 20240.01750.03500.01750.03500.0350-
Jan 05, 20240.01750.01750.01750.01750.0175-
Jan 04, 20240.01750.01750.01750.01750.0175-
Jan 03, 20240.00700.01750.00700.01750.0175-
Jan 02, 20240.07000.07000.01750.01750.01755,000
Dec 29, 20230.03850.03850.03850.03850.0385-
Dec 28, 20230.03850.03850.03500.03500.03502,451
Dec 27, 20230.01750.01750.01750.01750.0175-
Dec 22, 20230.01750.01750.01750.01750.0175-
Dec 21, 20230.00700.00700.00700.00700.0070-
Dec 20, 20230.01750.02800.01750.02800.02801,071
Dec 19, 20230.01750.01750.01750.01750.0175-
Dec 18, 20230.01750.01750.01750.01750.0175-
Dec 15, 20230.01750.01750.01750.01750.0175-
Dec 14, 20230.01750.03500.01750.03500.0350-
Dec 13, 20230.01750.01750.01750.01750.0175-
Dec 12, 20230.02800.02800.02800.02800.0280-
Dec 11, 20230.03850.04200.03850.04200.0420571
Dec 08, 20230.03850.03850.03850.03850.0385-
Dec 07, 20230.01750.01750.01750.01750.0175-
Dec 06, 20230.01750.04550.01750.04550.04552,071
Dec 05, 20230.01750.01750.01750.01750.0175-
Dec 04, 20230.01750.01750.01750.01750.0175-
Dec 01, 20230.01750.01750.01750.01750.0175-
Nov 30, 20230.01750.01750.01750.01750.0175-
Nov 29, 20230.01750.04200.01750.04200.0420-
Nov 28, 20230.03500.06300.00350.06300.06304,571
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...