Muzhu Mining Ltd. (Y33.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.0365

0.0000

(0.00%)

As of 08:13AM CEST. Market open.

Time Period:

May 13, 2023 - May 13, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 13, 2024	0.0365	0.0365	0.0365	0.0365	0.0365	50,000
May 10, 2024	0.0365	0.0365	0.0365	0.0365	0.0365	-
May 09, 2024	0.0365	0.0365	0.0365	0.0365	0.0365	-
May 08, 2024	0.0365	0.0365	0.0365	0.0365	0.0365	-
May 07, 2024	0.0365	0.0365	0.0365	0.0365	0.0365	-
May 06, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
May 03, 2024	0.0345	0.0345	0.0345	0.0345	0.0345	-
May 02, 2024	0.0345	0.0345	0.0310	0.0310	0.0310	-
Apr 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 26, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Apr 25, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Apr 24, 2024	0.0210	0.0210	0.0205	0.0205	0.0205	-
Apr 23, 2024	0.0235	0.0235	0.0235	0.0235	0.0235	-
Apr 22, 2024	0.0265	0.0265	0.0265	0.0265	0.0265	-
Apr 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 17, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Apr 16, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Apr 15, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Apr 12, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Apr 11, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Apr 10, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Apr 09, 2024	0.0230	0.0230	0.0170	0.0170	0.0170	-
Apr 08, 2024	0.0265	0.0265	0.0240	0.0240	0.0240	-
Apr 05, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Apr 04, 2024	0.0230	0.0230	0.0070	0.0070	0.0070	-
Apr 03, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 28, 2024	0.0140	0.0175	0.0140	0.0175	0.0175	-
Mar 27, 2024	0.0140	0.0160	0.0140	0.0160	0.0160	-
Mar 26, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Mar 25, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
Mar 22, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
Mar 21, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Mar 20, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Mar 19, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Mar 18, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 15, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 14, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	50,000
Mar 12, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 11, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
Mar 08, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 07, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 06, 2024	0.0195	0.0195	0.0135	0.0135	0.0135	-
Mar 05, 2024	0.0195	0.0195	0.0195	0.0195	0.0195	-
Mar 04, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Mar 01, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
Feb 29, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Feb 28, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Feb 27, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
Feb 26, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Feb 23, 2024	0.0095	0.0095	0.0070	0.0070	0.0070	-
Feb 22, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Feb 21, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Feb 20, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	-
Feb 19, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Feb 16, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Feb 15, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
Feb 14, 2024	0.0110	0.0130	0.0105	0.0105	0.0105	-
Feb 13, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
Feb 12, 2024	0.0095	0.0095	0.0070	0.0070	0.0070	-
Feb 09, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Feb 08, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Feb 07, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Feb 06, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Feb 05, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Feb 02, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Feb 01, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
Jan 31, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jan 30, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jan 29, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jan 26, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jan 25, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Jan 24, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Jan 23, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Jan 22, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jan 19, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jan 18, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jan 17, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jan 16, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jan 15, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 12, 2024	0.0060	0.0070	0.0060	0.0070	0.0070	-
Jan 11, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
Jan 10, 2024	0.0095	0.0095	0.0070	0.0070	0.0070	-
Jan 09, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jan 08, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	-
Jan 05, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jan 04, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jan 03, 2024	0.0075	0.0095	0.0075	0.0095	0.0095	-
Jan 02, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Dec 29, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 28, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 27, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 22, 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
Dec 21, 2023	0.0145	0.0145	0.0145	0.0145	0.0145	-
Dec 20, 2023	0.0095	0.0095	0.0095	0.0095	0.0095	-
Dec 19, 2023	0.0165	0.0165	0.0165	0.0165	0.0165	-
Dec 18, 2023	0.0165	0.0165	0.0165	0.0165	0.0165	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93+361.53(+1.65%)

S&P 5005,222.68+94.89(+1.85%)

DOW39,512.84+837.14(+2.16%)

CAD/USD0.7314-0.0003(-0.04%)

CRUDE OIL78.76+0.50(+0.64%)

Bitcoin CAD85,623.38+2,006.46(+2.40%)

Muzhu Mining Ltd. (Y33.F)

S&P/TSX
22,308.93
+361.53(+1.65%)

S&P 500
5,222.68
+94.89(+1.85%)

DOW
39,512.84
+837.14(+2.16%)

CAD/USD
0.7314
-0.0003(-0.04%)

CRUDE OIL
78.76
+0.50(+0.64%)

Bitcoin CAD
85,623.38
+2,006.46(+2.40%)