Canada markets closed

Global Battery Metals Ltd. (REZ.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.0665-0.0025 (-3.62%)
At close: 03:51PM CEST
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 20220.06530.06650.06530.06650.0665500
Aug 10, 20220.06900.06900.06900.06900.0690-
Aug 09, 20220.06920.06920.06920.06920.0692-
Aug 08, 20220.06900.06900.06900.06900.0690-
Aug 05, 20220.06500.06500.06500.06500.0650-
Aug 04, 20220.06570.06700.06570.06700.0670-
Aug 03, 20220.06950.07500.06950.07500.0750-
Aug 02, 20220.06630.06630.06630.06630.0663-
Aug 01, 20220.06940.06940.06940.06940.0694-
Jul 29, 20220.06170.06170.06170.06170.0617-
Jul 28, 20220.06170.06170.06170.06170.0617-
Jul 27, 20220.05820.05820.05820.05820.0582-
Jul 26, 20220.06160.06160.06150.06150.0615-
Jul 25, 20220.06850.06900.06700.06700.0670-
Jul 22, 20220.06150.06850.06150.06850.0685-
Jul 21, 20220.06510.06510.06510.06510.0651-
Jul 20, 20220.06510.06850.06510.06850.0685-
Jul 19, 20220.06530.06850.06530.06850.0685-
Jul 18, 20220.06540.06540.06540.06540.0654-
Jul 15, 20220.06130.06850.06130.06850.0685-
Jul 14, 20220.06980.06980.06980.06980.0698-
Jul 13, 20220.06580.06580.06580.06580.0658-
Jul 12, 20220.08100.08100.08100.08100.0810-
Jul 11, 20220.08790.08790.08450.08450.0845-
Jul 08, 20220.08780.08780.08780.08780.0878-
Jul 07, 20220.07590.07590.07590.07590.0759-
Jul 06, 20220.08630.08630.08300.08300.0830-
Jul 05, 20220.08610.08850.08610.08850.0885-
Jul 04, 20220.08360.08950.08360.08750.0875-
Jul 01, 20220.08530.08530.08530.08530.0853-
Jun 30, 20220.09300.09450.09300.09450.0945-
Jun 29, 20220.09290.09850.09290.09850.0985-
Jun 28, 20220.09600.09600.09600.09600.0960-
Jun 27, 20220.09970.10240.09970.10240.1024-
Jun 24, 20220.09520.10100.09520.10100.1010-
Jun 23, 20220.09520.09550.09520.09550.0955-
Jun 22, 20220.09590.10400.09590.10400.1040-
Jun 21, 20220.10680.10680.10440.10440.1044-
Jun 20, 20220.10280.10280.10200.10200.1020-
Jun 17, 20220.09920.09920.09920.09920.0992-
Jun 16, 20220.10080.10080.10080.10080.1008-
Jun 15, 20220.10000.10400.10000.10240.1024-
Jun 14, 20220.09720.10200.09720.10200.1020-
Jun 13, 20220.10480.10480.09650.10040.1004-
Jun 10, 20220.09680.10800.09680.10800.1080-
Jun 09, 20220.10800.10800.10400.10400.1040-
Jun 08, 20220.10500.10500.10500.10500.1050-
Jun 07, 20220.10440.10440.10440.10440.1044-
Jun 06, 20220.10420.10440.10420.10440.1044-
Jun 03, 20220.10780.10780.10540.10540.1054-
Jun 02, 20220.10520.11300.10520.11100.1110-
Jun 01, 20220.10360.11140.10360.11140.1114-
May 31, 20220.11060.11240.11060.11240.1124-
May 30, 20220.11000.11540.11000.11540.1154-
May 27, 20220.10600.10600.10600.10600.1060-
May 26, 20220.10600.10940.10600.10940.1094-
May 25, 20220.10220.10600.10220.10600.1060-
May 24, 20220.10360.10360.10360.10360.1036-
May 23, 20220.10720.10720.10720.10720.1072-
May 20, 20220.10380.10380.10380.10380.1038-
May 19, 20220.11560.11560.11560.11560.1156-
May 18, 20220.10400.10400.10400.10400.1040-
May 17, 20220.10880.11100.10880.11100.1110-
May 16, 20220.09300.10440.09300.10440.1044-
May 13, 20220.09290.10600.09290.10600.1060-
May 12, 20220.10280.10280.10280.10280.1028-
May 11, 20220.09130.09130.09130.09130.0913-
May 10, 20220.09480.09480.09480.09480.0948-
May 09, 20220.09970.09970.09970.09970.0997-
May 06, 20220.10780.11000.10780.11000.1100-
May 05, 20220.11160.11160.11160.11160.1116-
May 04, 20220.11520.12200.11300.11300.1130-
May 03, 20220.10780.11640.10780.11640.1164-
May 02, 20220.13320.13320.13320.13320.1332-
Apr 29, 20220.13820.14200.13820.14200.1420-
Apr 28, 20220.12620.13900.12620.13340.1334-
Apr 27, 20220.11800.11800.11800.11800.1180-
Apr 26, 20220.13000.13140.13000.13000.1300-
Apr 25, 20220.14220.14220.12840.12840.1284-
Apr 22, 20220.15400.15400.14540.14540.1454-
Apr 21, 20220.15520.15520.15520.15520.1552-
Apr 20, 20220.16920.17600.16920.17600.1760-
Apr 19, 20220.16640.17600.16640.16900.1690-
Apr 14, 20220.17560.18240.17560.18200.1820-
Apr 13, 20220.18300.18300.17900.17900.1790-
Apr 12, 20220.16520.16780.16520.16780.1678-
Apr 11, 20220.18980.18980.18980.18980.1898-
Apr 08, 20220.19800.20700.19500.19500.1950-
Apr 07, 20220.17560.18740.17560.18740.1874-
Apr 06, 20220.20400.20400.20400.20400.2040-
Apr 05, 20220.20600.21500.20400.21500.2150500
Apr 04, 20220.15960.15960.15960.15960.1596-
Apr 01, 20220.14820.14820.14820.14820.1482-
Mar 31, 20220.14000.14700.14000.14700.1470-
Mar 30, 20220.13400.14200.13400.14200.1420-
Mar 29, 20220.13100.14500.13100.14500.14501,000
Mar 28, 20220.16100.16100.16100.16100.1610-
Mar 25, 20220.15500.16300.15500.15800.1580-
Mar 24, 20220.14200.15400.14200.15400.1540-
Mar 23, 20220.12700.15500.12700.14600.14601,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...