Kingston Resources Limited (RZZ.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.0325

-0.0010

(-2.99%)

As of 08:06AM CEST. Market open.

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	0.0325	0.0325	0.0325	0.0325	0.0325	10,000
May 03, 2024	0.0335	0.0335	0.0335	0.0335	0.0335	-
May 02, 2024	0.0325	0.0325	0.0325	0.0325	0.0325	-
Apr 30, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Apr 29, 2024	0.0355	0.0355	0.0355	0.0355	0.0355	-
Apr 26, 2024	0.0345	0.0345	0.0345	0.0345	0.0345	-
Apr 25, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Apr 24, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Apr 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 22, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Apr 19, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Apr 18, 2024	0.0345	0.0345	0.0345	0.0345	0.0345	-
Apr 17, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Apr 16, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Apr 15, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Apr 12, 2024	0.0345	0.0345	0.0345	0.0345	0.0345	-
Apr 11, 2024	0.0335	0.0335	0.0335	0.0335	0.0335	-
Apr 10, 2024	0.0345	0.0345	0.0345	0.0345	0.0345	-
Apr 09, 2024	0.0335	0.0335	0.0335	0.0335	0.0335	-
Apr 08, 2024	0.0335	0.0335	0.0335	0.0335	0.0335	-
Apr 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 04, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Apr 03, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Apr 02, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	-
Mar 28, 2024	0.0442	0.0442	0.0442	0.0442	0.0442	-
Mar 27, 2024	0.0442	0.0442	0.0442	0.0442	0.0442	-
Mar 26, 2024	0.0442	0.0442	0.0442	0.0442	0.0442	-
Mar 25, 2024	0.0446	0.0446	0.0446	0.0446	0.0446	-
Mar 22, 2024	0.0436	0.0436	0.0436	0.0436	0.0436	-
Mar 21, 2024	0.0432	0.0432	0.0432	0.0432	0.0432	-
Mar 20, 2024	0.0408	0.0408	0.0408	0.0408	0.0408	-
Mar 19, 2024	0.0396	0.0396	0.0396	0.0396	0.0396	-
Mar 18, 2024	0.0388	0.0388	0.0388	0.0388	0.0388	-
Mar 15, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Mar 14, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Mar 13, 2024	0.0402	0.0402	0.0402	0.0402	0.0402	-
Mar 12, 2024	0.0402	0.0402	0.0402	0.0402	0.0402	-
Mar 11, 2024	0.0416	0.0416	0.0416	0.0416	0.0416	-
Mar 08, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Mar 07, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Mar 06, 2024	0.0418	0.0418	0.0418	0.0418	0.0418	-
Mar 05, 2024	0.0396	0.0396	0.0396	0.0396	0.0396	-
Mar 04, 2024	0.0388	0.0388	0.0388	0.0388	0.0388	-
Mar 01, 2024	0.0382	0.0382	0.0382	0.0382	0.0382	-
Feb 29, 2024	0.0398	0.0398	0.0398	0.0398	0.0398	-
Feb 28, 2024	0.0392	0.0392	0.0392	0.0392	0.0392	-
Feb 27, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Feb 26, 2024	0.0384	0.0384	0.0384	0.0384	0.0384	-
Feb 23, 2024	0.0396	0.0396	0.0396	0.0396	0.0396	-
Feb 22, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Feb 21, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Feb 20, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Feb 19, 2024	0.0376	0.0376	0.0376	0.0376	0.0376	-
Feb 16, 2024	0.0376	0.0380	0.0376	0.0380	0.0380	10,000
Feb 15, 2024	0.0372	0.0372	0.0372	0.0372	0.0372	-
Feb 14, 2024	0.0372	0.0372	0.0372	0.0372	0.0372	-
Feb 13, 2024	0.0384	0.0384	0.0384	0.0384	0.0384	-
Feb 12, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Feb 09, 2024	0.0396	0.0396	0.0396	0.0396	0.0396	-
Feb 08, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Feb 07, 2024	0.0392	0.0392	0.0392	0.0392	0.0392	-
Feb 06, 2024	0.0386	0.0386	0.0386	0.0386	0.0386	-
Feb 05, 2024	0.0384	0.0384	0.0384	0.0384	0.0384	-
Feb 02, 2024	0.0426	0.0426	0.0426	0.0426	0.0426	-
Feb 01, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Jan 31, 2024	0.0406	0.0406	0.0406	0.0406	0.0406	-
Jan 30, 2024	0.0414	0.0414	0.0414	0.0414	0.0414	-
Jan 29, 2024	0.0408	0.0408	0.0408	0.0408	0.0408	-
Jan 26, 2024	0.0406	0.0406	0.0406	0.0406	0.0406	-
Jan 25, 2024	0.0402	0.0402	0.0402	0.0402	0.0402	-
Jan 24, 2024	0.0336	0.0336	0.0336	0.0336	0.0336	-
Jan 23, 2024	0.0336	0.0336	0.0336	0.0336	0.0336	-
Jan 22, 2024	0.0358	0.0358	0.0358	0.0358	0.0358	-
Jan 19, 2024	0.0358	0.0358	0.0358	0.0358	0.0358	-
Jan 18, 2024	0.0388	0.0388	0.0388	0.0388	0.0388	-
Jan 17, 2024	0.0388	0.0388	0.0388	0.0388	0.0388	-
Jan 16, 2024	0.0400	0.0538	0.0400	0.0538	0.0538	210
Jan 15, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	-
Jan 12, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	-
Jan 11, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Jan 10, 2024	0.0396	0.0396	0.0396	0.0396	0.0396	-
Jan 09, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Jan 08, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Jan 05, 2024	0.0490	0.0490	0.0490	0.0490	0.0490	-
Jan 04, 2024	0.0408	0.0408	0.0408	0.0408	0.0408	-
Jan 03, 2024	0.0408	0.0408	0.0408	0.0408	0.0408	-
Jan 02, 2024	0.0490	0.0490	0.0490	0.0490	0.0490	-
Dec 29, 2023	0.0420	0.0420	0.0420	0.0420	0.0420	-
Dec 28, 2023	0.0418	0.0418	0.0418	0.0418	0.0418	-
Dec 27, 2023	0.0424	0.0424	0.0424	0.0424	0.0424	-
Dec 22, 2023	0.0412	0.0412	0.0412	0.0412	0.0412	-
Dec 21, 2023	0.0418	0.0418	0.0418	0.0418	0.0418	-
Dec 20, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 19, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 18, 2023	0.0510	0.0510	0.0510	0.0510	0.0510	-
Dec 15, 2023	0.0444	0.0444	0.0444	0.0444	0.0444	-
Dec 14, 2023	0.0442	0.0610	0.0442	0.0610	0.0610	7,200
Dec 13, 2023	0.0454	0.0454	0.0454	0.0454	0.0454	-
Dec 12, 2023	0.0440	0.0440	0.0440	0.0440	0.0440	-
Dec 11, 2023	0.0454	0.0458	0.0454	0.0458	0.0458	14,008
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7312+0.0004(+0.06%)

CRUDE OIL78.97+0.86(+1.10%)

Bitcoin CAD87,913.23+848.86(+0.97%)

Kingston Resources Limited (RZZ.F)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7312
+0.0004(+0.06%)

CRUDE OIL
78.97
+0.86(+1.10%)

Bitcoin CAD
87,913.23
+848.86(+0.97%)