Newrange Gold Corp (X6C0.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

Add to watchlist

0.0165

0.0000

(0.00%)

At close: 06:51PM CEST

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 07, 2024	0.0122	0.0122	0.0084	0.0084	0.0084	-
May 06, 2024	0.0154	0.0154	0.0130	0.0130	0.0130	-
May 03, 2024	0.0154	0.0154	0.0106	0.0106	0.0106	-
May 02, 2024	0.0154	0.0162	0.0130	0.0130	0.0130	-
Apr 30, 2024	0.0154	0.0154	0.0130	0.0130	0.0130	-
Apr 29, 2024	0.0154	0.0162	0.0154	0.0162	0.0162	-
Apr 26, 2024	0.0186	0.0186	0.0162	0.0162	0.0162	-
Apr 25, 2024	0.0162	0.0162	0.0162	0.0162	0.0162	-
Apr 24, 2024	0.0184	0.0184	0.0162	0.0162	0.0162	-
Apr 23, 2024	0.0186	0.0186	0.0162	0.0162	0.0162	-
Apr 22, 2024	0.0186	0.0186	0.0162	0.0162	0.0162	-
Apr 19, 2024	0.0186	0.0224	0.0162	0.0162	0.0162	2,334
Apr 18, 2024	0.0184	0.0184	0.0162	0.0162	0.0162	-
Apr 17, 2024	0.0184	0.0184	0.0162	0.0162	0.0162	-
Apr 16, 2024	0.0184	0.0194	0.0162	0.0162	0.0162	-
Apr 15, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
Apr 12, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
Apr 11, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
Apr 10, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
Apr 09, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
Apr 08, 2024	0.0155	0.0170	0.0155	0.0165	0.0165	3,000
Apr 05, 2024	0.0155	0.0165	0.0155	0.0165	0.0165	4,167
Apr 04, 2024	0.0185	0.0185	0.0165	0.0165	0.0165	-
Apr 03, 2024	0.0185	0.0185	0.0165	0.0165	0.0165	-
Apr 02, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
Mar 28, 2024	0.0165	0.0165	0.0130	0.0130	0.0130	-
Mar 27, 2024	0.0130	0.0165	0.0130	0.0165	0.0165	-
Mar 26, 2024	0.0165	0.0165	0.0130	0.0130	0.0130	-
Mar 25, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
Mar 22, 2024	0.0130	0.0165	0.0130	0.0165	0.0165	-
Mar 21, 2024	0.0130	0.0175	0.0130	0.0130	0.0130	15,000
Mar 20, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 19, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 18, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 15, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	15
Mar 14, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 13, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 12, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 11, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 08, 2024	0.0155	0.0155	0.0130	0.0130	0.0130	-
Mar 07, 2024	0.0155	0.0155	0.0130	0.0130	0.0130	-
Mar 06, 2024	0.0155	0.0155	0.0130	0.0130	0.0130	-
Mar 05, 2024	0.0155	0.0155	0.0130	0.0130	0.0130	-
Mar 04, 2024	0.0155	0.0165	0.0155	0.0165	0.0165	-
Mar 01, 2024	0.0155	0.0165	0.0155	0.0165	0.0165	-
Feb 29, 2024	0.0155	0.0165	0.0155	0.0165	0.0165	-
Feb 28, 2024	0.0155	0.0165	0.0155	0.0165	0.0165	-
Feb 27, 2024	0.0155	0.0165	0.0155	0.0165	0.0165	-
Feb 26, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Feb 23, 2024	0.0185	0.0190	0.0165	0.0165	0.0165	-
Feb 22, 2024	0.0185	0.0185	0.0165	0.0165	0.0165	-
Feb 21, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Feb 20, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	4,167
Feb 19, 2024	0.0185	0.0190	0.0185	0.0190	0.0190	-
Feb 16, 2024	0.0155	0.0165	0.0155	0.0165	0.0165	-
Feb 15, 2024	0.0155	0.0165	0.0155	0.0165	0.0165	666
Feb 14, 2024	0.0155	0.0165	0.0155	0.0165	0.0165	-
Feb 13, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Feb 12, 2024	0.0155	0.0165	0.0155	0.0165	0.0165	-
Feb 09, 2024	0.0190	0.0190	0.0165	0.0165	0.0165	-
Feb 08, 2024	0.0190	0.0190	0.0165	0.0165	0.0165	-
Feb 07, 2024	0.0190	0.0190	0.0165	0.0165	0.0165	-
Feb 06, 2024	0.0185	0.0185	0.0165	0.0165	0.0165	-
Feb 05, 2024	0.0190	0.0200	0.0165	0.0165	0.0165	-
Feb 02, 2024	0.0185	0.0200	0.0160	0.0160	0.0160	-
Feb 01, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jan 31, 2024	0.0190	0.0200	0.0190	0.0200	0.0200	-
Jan 30, 2024	0.0220	0.0220	0.0200	0.0200	0.0200	-
Jan 29, 2024	0.0220	0.0220	0.0200	0.0200	0.0200	-
Jan 26, 2024	0.0220	0.0220	0.0200	0.0200	0.0200	-
Jan 25, 2024	0.0215	0.0215	0.0195	0.0195	0.0195	-
Jan 24, 2024	0.0215	0.0215	0.0195	0.0195	0.0195	-
Jan 23, 2024	0.0215	0.0220	0.0195	0.0195	0.0195	-
Jan 22, 2024	0.0185	0.0195	0.0185	0.0195	0.0195	-
Jan 19, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Jan 18, 2024	0.0215	0.0215	0.0195	0.0195	0.0195	-
Jan 17, 2024	0.0215	0.0215	0.0195	0.0195	0.0195	-
Jan 16, 2024	0.0215	0.0215	0.0195	0.0195	0.0195	-
Jan 15, 2024	0.0214	0.0214	0.0194	0.0194	0.0194	-
Jan 12, 2024	0.0214	0.0214	0.0194	0.0194	0.0194	-
Jan 11, 2024	0.0216	0.0216	0.0196	0.0196	0.0196	-
Jan 10, 2024	0.0246	0.0246	0.0196	0.0196	0.0196	-
Jan 09, 2024	0.0246	0.0246	0.0228	0.0228	0.0228	-
Jan 08, 2024	0.0216	0.0228	0.0214	0.0228	0.0228	-
Jan 05, 2024	0.0216	0.0228	0.0196	0.0228	0.0228	-
Jan 04, 2024	0.0186	0.0196	0.0186	0.0196	0.0196	-
Jan 03, 2024	0.0186	0.0196	0.0186	0.0196	0.0196	-
Jan 02, 2024	0.0186	0.0196	0.0184	0.0196	0.0196	-
Dec 29, 2023	0.0154	0.0154	0.0154	0.0154	0.0154	-
Dec 28, 2023	0.0154	0.0162	0.0154	0.0162	0.0162	-
Dec 27, 2023	0.0186	0.0186	0.0162	0.0162	0.0162	-
Dec 22, 2023	0.0154	0.0162	0.0154	0.0162	0.0162	-
Dec 21, 2023	0.0166	0.0166	0.0140	0.0140	0.0140	-
Dec 20, 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
Dec 19, 2023	0.0154	0.0154	0.0130	0.0130	0.0130	-
Dec 18, 2023	0.0012	0.0012	0.0012	0.0012	0.0012	-
Dec 15, 2023	0.0012	0.0012	0.0012	0.0012	0.0012	-
Dec 14, 2023	0.0012	0.0012	0.0012	0.0012	0.0012	-
Dec 13, 2023	0.0012	0.0012	0.0012	0.0012	0.0012	-
Dec 12, 2023	0.0012	0.0012	0.0012	0.0012	0.0012	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.16-31.46(-0.14%)

S&P 5005,187.67-0.03(-0.00%)

DOW39,056.39+172.13(+0.44%)

CAD/USD0.7284-0.0004(-0.06%)

CRUDE OIL79.31+0.32(+0.41%)

Bitcoin CAD84,473.62-1,665.39(-1.93%)

Newrange Gold Corp (X6C0.SG)

S&P/TSX
22,259.16
-31.46(-0.14%)

S&P 500
5,187.67
-0.03(-0.00%)

DOW
39,056.39
+172.13(+0.44%)

CAD/USD
0.7284
-0.0004(-0.06%)

CRUDE OIL
79.31
+0.32(+0.41%)

Bitcoin CAD
84,473.62
-1,665.39(-1.93%)