Frankfurt - Delayed Quote EUR

Talga Group Ltd (TGX.F)

0.4205 -0.0135 (-3.11%)
At close: 8:02 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 0.4205 0.4205 0.4205 0.4205 0.4205 10,000
Apr 18, 2024 0.4340 0.4340 0.4340 0.4340 0.4340 -
Apr 17, 2024 0.4220 0.4220 0.4220 0.4220 0.4220 -
Apr 16, 2024 0.4220 0.4220 0.4220 0.4220 0.4220 -
Apr 15, 2024 0.4435 0.4435 0.4435 0.4435 0.4435 -
Apr 12, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 -
Apr 11, 2024 0.4340 0.4340 0.4340 0.4340 0.4340 -
Apr 10, 2024 0.4150 0.4150 0.4150 0.4150 0.4150 -
Apr 9, 2024 0.3830 0.3830 0.3830 0.3830 0.3830 -
Apr 8, 2024 0.3940 0.3940 0.3940 0.3940 0.3940 -
Apr 5, 2024 0.4150 0.4150 0.4150 0.4150 0.4150 -
Apr 4, 2024 0.4210 0.4490 0.4210 0.4490 0.4490 10,000
Apr 3, 2024 0.4050 0.4050 0.4050 0.4050 0.4050 -
Apr 2, 2024 0.4335 0.4335 0.4335 0.4335 0.4335 -
Mar 28, 2024 0.4180 0.4185 0.4180 0.4185 0.4185 250
Mar 27, 2024 0.4120 0.4120 0.4120 0.4120 0.4120 -
Mar 26, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 15,000
Mar 25, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Mar 22, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Mar 21, 2024 0.4660 0.4660 0.4660 0.4660 0.4660 -
Mar 20, 2024 0.4535 0.4535 0.4535 0.4535 0.4535 -
Mar 19, 2024 0.4585 0.4585 0.4585 0.4585 0.4585 -
Mar 18, 2024 0.5310 0.5310 0.5310 0.5310 0.5310 100
Mar 15, 2024 0.5190 0.5200 0.5190 0.5200 0.5200 3,550
Mar 14, 2024 0.5050 0.5050 0.5050 0.5050 0.5050 -
Mar 13, 2024 0.4920 0.4920 0.4920 0.4920 0.4920 -
Mar 12, 2024 0.4860 0.4860 0.4860 0.4860 0.4860 -
Mar 11, 2024 0.4940 0.4940 0.4940 0.4940 0.4940 -
Mar 8, 2024 0.4905 0.4905 0.4905 0.4905 0.4905 -
Mar 7, 2024 0.5190 0.5190 0.5190 0.5190 0.5190 -
Mar 6, 2024 0.5010 0.5010 0.5010 0.5010 0.5010 -
Mar 5, 2024 0.4735 0.4735 0.4735 0.4735 0.4735 -
Mar 4, 2024 0.4740 0.4740 0.4740 0.4740 0.4740 -
Mar 1, 2024 0.4860 0.4860 0.4860 0.4860 0.4860 -
Feb 29, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Feb 28, 2024 0.5220 0.5220 0.5220 0.5220 0.5220 -
Feb 27, 2024 0.5200 0.5550 0.5200 0.5500 0.5500 95,000
Feb 26, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
Feb 23, 2024 0.4670 0.5160 0.4670 0.5160 0.5160 4,000
Feb 22, 2024 0.4780 0.4780 0.4780 0.4780 0.4780 -
Feb 21, 2024 0.4215 0.4215 0.4215 0.4215 0.4215 -
Feb 20, 2024 0.4205 0.4205 0.4205 0.4205 0.4205 -
Feb 19, 2024 0.4410 0.4410 0.4410 0.4410 0.4410 -
Feb 16, 2024 0.4175 0.4175 0.4175 0.4175 0.4175 -
Feb 15, 2024 0.3680 0.3680 0.3680 0.3680 0.3680 -
Feb 14, 2024 0.3370 0.3370 0.3370 0.3370 0.3370 -
Feb 13, 2024 0.3230 0.3230 0.3230 0.3230 0.3230 -
Feb 12, 2024 0.3435 0.3435 0.3435 0.3435 0.3435 -
Feb 9, 2024 0.3670 0.3670 0.3670 0.3670 0.3670 -
Feb 8, 2024 0.3590 0.3590 0.3590 0.3590 0.3590 -
Feb 7, 2024 0.3240 0.3240 0.3240 0.3240 0.3240 -
Feb 6, 2024 0.3230 0.3230 0.3230 0.3230 0.3230 -
Feb 5, 2024 0.3255 0.3255 0.3255 0.3255 0.3255 -
Feb 2, 2024 0.3485 0.3485 0.3485 0.3485 0.3485 -
Feb 1, 2024 0.3220 0.3560 0.3220 0.3560 0.3560 10,000
Jan 31, 2024 0.3485 0.3485 0.3485 0.3485 0.3485 -
Jan 30, 2024 0.3510 0.3855 0.3510 0.3855 0.3855 2,500
Jan 29, 2024 0.3605 0.3985 0.3605 0.3985 0.3985 14,000
Jan 26, 2024 0.3355 0.3575 0.3355 0.3575 0.3575 1,400
Jan 25, 2024 0.3205 0.3505 0.3205 0.3505 0.3505 19,871
Jan 24, 2024 0.3340 0.3570 0.3340 0.3570 0.3570 12,800
Jan 23, 2024 0.3205 0.3640 0.3205 0.3640 0.3640 5,000
Jan 22, 2024 0.3265 0.3265 0.3265 0.3265 0.3265 -
Jan 19, 2024 0.3525 0.3525 0.3525 0.3525 0.3525 -
Jan 18, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 10,000
Jan 17, 2024 0.3580 0.3835 0.3580 0.3835 0.3835 2,600
Jan 16, 2024 0.3800 0.4020 0.3800 0.4020 0.4020 2,400
Jan 15, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
Jan 12, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
Jan 11, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Jan 10, 2024 0.4005 0.4005 0.4005 0.4005 0.4005 -
Jan 9, 2024 0.4285 0.4285 0.4285 0.4285 0.4285 -
Jan 8, 2024 0.4400 0.4445 0.4400 0.4445 0.4445 35,000
Jan 5, 2024 0.4285 0.4285 0.4285 0.4285 0.4285 -
Jan 4, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Jan 3, 2024 0.4785 0.4785 0.4785 0.4785 0.4785 5,000
Jan 2, 2024 0.4775 0.4775 0.4775 0.4775 0.4775 -
Dec 29, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 -
Dec 28, 2023 0.4805 0.4805 0.4805 0.4805 0.4805 -
Dec 27, 2023 0.5120 0.5120 0.5120 0.5120 0.5120 10,000
Dec 22, 2023 0.4495 0.4495 0.4495 0.4495 0.4495 -
Dec 21, 2023 0.4555 0.4555 0.4555 0.4555 0.4555 -
Dec 20, 2023 0.4580 0.4580 0.4580 0.4580 0.4580 -
Dec 19, 2023 0.4590 0.5000 0.4590 0.5000 0.5000 15,000
Dec 18, 2023 0.4675 0.4815 0.4675 0.4675 0.4675 120,000
Dec 15, 2023 0.4470 0.4800 0.4470 0.4800 0.4800 15,000
Dec 14, 2023 0.4695 0.4695 0.4695 0.4695 0.4695 -
Dec 13, 2023 0.4510 0.4510 0.4510 0.4510 0.4510 50,000
Dec 12, 2023 0.4575 0.4890 0.4575 0.4890 0.4890 10,000
Dec 11, 2023 0.4730 0.4730 0.4730 0.4730 0.4730 -
Dec 8, 2023 0.4970 0.4970 0.4970 0.4970 0.4970 -
Dec 7, 2023 0.4990 0.4990 0.4990 0.4990 0.4990 -
Dec 6, 2023 0.5150 0.5400 0.5150 0.5210 0.5210 50,000
Dec 5, 2023 0.5600 0.5600 0.5560 0.5560 0.5560 300
Dec 4, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 -
Dec 1, 2023 0.5650 0.5650 0.5650 0.5650 0.5650 -
Nov 30, 2023 0.5840 0.5840 0.5840 0.5840 0.5840 -
Nov 29, 2023 0.5760 0.5760 0.5760 0.5760 0.5760 -
Nov 28, 2023 0.5830 0.5830 0.5830 0.5830 0.5830 -
Nov 27, 2023 0.6090 0.6230 0.6090 0.6230 0.6230 14,702
Nov 24, 2023 0.5960 0.5960 0.5960 0.5960 0.5960 -
Nov 23, 2023 0.6050 0.6050 0.6050 0.6050 0.6050 -
Nov 22, 2023 0.6290 0.6670 0.6290 0.6670 0.6670 2,700
Nov 21, 2023 0.6390 0.6390 0.6390 0.6390 0.6390 -
Nov 20, 2023 0.6420 0.6420 0.6420 0.6420 0.6420 7,000
Nov 17, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 -
Nov 16, 2023 0.6320 0.6320 0.6320 0.6320 0.6320 -
Nov 15, 2023 0.6440 0.6440 0.6440 0.6440 0.6440 -
Nov 14, 2023 0.6340 0.6340 0.6340 0.6340 0.6340 -
Nov 13, 2023 0.6090 0.6710 0.6090 0.6710 0.6710 1,000
Nov 10, 2023 0.6090 0.6090 0.6090 0.6090 0.6090 -
Nov 9, 2023 0.5990 0.5990 0.5990 0.5990 0.5990 -
Nov 8, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Nov 7, 2023 0.5860 0.5860 0.5860 0.5860 0.5860 -
Nov 6, 2023 0.5790 0.5790 0.5790 0.5790 0.5790 -
Nov 3, 2023 0.6280 0.6280 0.6280 0.6280 0.6280 -
Nov 2, 2023 0.5960 0.5960 0.5960 0.5960 0.5960 -
Nov 1, 2023 0.5890 0.5890 0.5890 0.5890 0.5890 -
Oct 31, 2023 0.6100 0.6100 0.6100 0.6100 0.6100 -
Oct 30, 2023 0.6100 0.6100 0.6100 0.6100 0.6100 -
Oct 27, 2023 0.6320 0.6320 0.6320 0.6320 0.6320 -
Oct 26, 2023 0.6140 0.6140 0.6140 0.6140 0.6140 -
Oct 25, 2023 0.6600 0.6600 0.6600 0.6600 0.6600 -
Oct 24, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Oct 23, 2023 0.6140 0.6800 0.6140 0.6800 0.6800 7,074
Oct 20, 2023 0.5530 0.6300 0.5530 0.6300 0.6300 12,935
Oct 19, 2023 0.5580 0.5580 0.5580 0.5580 0.5580 -
Oct 18, 2023 0.6140 0.6670 0.6140 0.6670 0.6670 1,000
Oct 17, 2023 0.5470 0.5470 0.5470 0.5470 0.5470 -
Oct 16, 2023 0.6020 0.6500 0.6020 0.6500 0.6500 1,000
Oct 13, 2023 0.6400 0.6400 0.6400 0.6400 0.6400 -
Oct 12, 2023 0.6600 0.6600 0.6600 0.6600 0.6600 -
Oct 11, 2023 0.6730 0.6730 0.6730 0.6730 0.6730 -
Oct 10, 2023 0.6660 0.6660 0.6660 0.6660 0.6660 -
Oct 9, 2023 0.6550 0.6550 0.6550 0.6550 0.6550 -
Oct 6, 2023 0.6690 0.6690 0.6690 0.6690 0.6690 -
Oct 5, 2023 0.6790 0.6790 0.6790 0.6790 0.6790 -
Oct 4, 2023 0.6770 0.6770 0.6770 0.6770 0.6770 -
Oct 3, 2023 0.6940 0.6940 0.6940 0.6940 0.6940 -
Oct 2, 2023 0.6830 0.6830 0.6830 0.6830 0.6830 -
Sep 29, 2023 0.6880 0.6880 0.6880 0.6880 0.6880 -
Sep 28, 2023 0.6850 0.6850 0.6850 0.6850 0.6850 -
Sep 27, 2023 0.6650 0.6650 0.6650 0.6650 0.6650 -
Sep 26, 2023 0.6580 0.6580 0.6580 0.6580 0.6580 -
Sep 25, 2023 0.6890 0.6900 0.6890 0.6900 0.6900 16,000
Sep 22, 2023 0.6640 0.6640 0.6640 0.6640 0.6640 -
Sep 21, 2023 0.6710 0.7320 0.6710 0.7320 0.7320 1,000
Sep 20, 2023 0.7120 0.7120 0.7120 0.7120 0.7120 -
Sep 19, 2023 0.8200 0.8200 0.8200 0.8200 0.8200 3,800
Sep 18, 2023 0.8200 0.8200 0.8200 0.8200 0.8200 -
Sep 15, 2023 0.8200 0.8200 0.8200 0.8200 0.8200 -
Sep 14, 2023 0.8200 0.8200 0.8200 0.8200 0.8200 -
Sep 13, 2023 0.8200 0.8200 0.8200 0.8200 0.8200 -
Sep 12, 2023 0.8200 0.8200 0.8200 0.8200 0.8200 -
Sep 11, 2023 0.8200 0.8200 0.8200 0.8200 0.8200 -
Sep 8, 2023 0.8200 0.8200 0.8200 0.8200 0.8200 6,200
Sep 7, 2023 0.8200 0.8200 0.8200 0.8200 0.8200 -
Sep 6, 2023 0.8200 0.8200 0.8200 0.8200 0.8200 -
Sep 5, 2023 0.7920 0.8210 0.7920 0.8210 0.8210 250
Sep 4, 2023 0.8310 0.8310 0.8310 0.8310 0.8310 10,000
Sep 1, 2023 0.7310 0.8240 0.7310 0.8240 0.8240 21,790
Aug 31, 2023 0.6870 0.6870 0.6870 0.6870 0.6870 -
Aug 30, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
Aug 29, 2023 0.7120 0.7120 0.7120 0.7120 0.7120 -
Aug 28, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 5,000
Aug 25, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 -
Aug 24, 2023 0.7230 0.7230 0.7230 0.7230 0.7230 -
Aug 23, 2023 0.7110 0.7110 0.7110 0.7110 0.7110 -
Aug 22, 2023 0.7260 0.7260 0.7260 0.7260 0.7260 -
Aug 21, 2023 0.7180 0.7180 0.7180 0.7180 0.7180 -
Aug 18, 2023 0.7260 0.7260 0.7260 0.7260 0.7260 -
Aug 17, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 5,000
Aug 16, 2023 0.7320 0.7320 0.7320 0.7320 0.7320 -
Aug 15, 2023 0.7110 0.7110 0.7110 0.7110 0.7110 -
Aug 14, 2023 0.7110 0.7110 0.7110 0.7110 0.7110 -
Aug 11, 2023 0.7150 0.7150 0.7150 0.7150 0.7150 -
Aug 10, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 -
Aug 9, 2023 0.7490 0.7500 0.7490 0.7500 0.7500 20,500
Aug 8, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
Aug 7, 2023 0.7260 0.7260 0.7260 0.7260 0.7260 -
Aug 4, 2023 0.7700 0.7700 0.7700 0.7700 0.7700 700
Aug 3, 2023 0.7700 0.7700 0.7700 0.7700 0.7700 -
Aug 2, 2023 0.7700 0.7700 0.7700 0.7700 0.7700 -
Aug 1, 2023 0.7720 0.7720 0.7720 0.7720 0.7720 -
Jul 31, 2023 0.7710 0.7710 0.7710 0.7710 0.7710 1,000
Jul 28, 2023 0.7900 0.7900 0.7900 0.7900 0.7900 -
Jul 27, 2023 0.7900 0.8520 0.7900 0.8520 0.8520 1,000
Jul 26, 2023 0.7900 0.7900 0.7900 0.7900 0.7900 -
Jul 25, 2023 0.7780 0.7780 0.7780 0.7780 0.7780 -
Jul 24, 2023 0.8100 0.8330 0.8100 0.8330 0.8330 7,000
Jul 21, 2023 0.8110 0.8110 0.8110 0.8110 0.8110 -
Jul 20, 2023 0.8110 0.8110 0.8110 0.8110 0.8110 -
Jul 19, 2023 0.8100 0.8100 0.8100 0.8100 0.8100 -
Jul 18, 2023 0.8100 0.8100 0.8100 0.8100 0.8100 -
Jul 17, 2023 0.8670 0.8670 0.8670 0.8670 0.8670 -
Jul 14, 2023 0.8700 0.8720 0.8690 0.8720 0.8720 10,500
Jul 13, 2023 0.9070 0.9070 0.9070 0.9070 0.9070 -
Jul 12, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 -
Jul 11, 2023 0.8570 0.8570 0.8570 0.8570 0.8570 -
Jul 10, 2023 0.8560 0.8560 0.8560 0.8560 0.8560 -
Jul 7, 2023 0.8200 0.8200 0.8200 0.8200 0.8200 -
Jul 6, 2023 0.8590 0.8590 0.8590 0.8590 0.8590 -
Jul 5, 2023 0.8550 0.8860 0.8550 0.8860 0.8860 1,300
Jul 4, 2023 0.8470 0.8470 0.8470 0.8470 0.8470 -
Jul 3, 2023 0.8350 0.9220 0.8350 0.9220 0.9220 2,000
Jun 30, 2023 0.8450 0.9080 0.8450 0.9080 0.9080 1,100
Jun 29, 2023 0.8330 0.8330 0.8330 0.8330 0.8330 -
Jun 28, 2023 0.8350 0.9000 0.8350 0.9000 0.9000 1,000
Jun 27, 2023 0.8230 0.8890 0.8220 0.8220 0.8220 2,000
Jun 26, 2023 0.8410 0.8410 0.8410 0.8410 0.8410 -
Jun 23, 2023 0.8360 0.8360 0.8360 0.8360 0.8360 -
Jun 22, 2023 0.8120 0.8120 0.8120 0.8120 0.8120 -
Jun 21, 2023 0.8200 0.8800 0.8200 0.8800 0.8800 2,800
Jun 20, 2023 0.8090 0.8090 0.8090 0.8090 0.8090 -
Jun 19, 2023 0.7790 0.7790 0.7790 0.7790 0.7790 -
Jun 16, 2023 0.8010 0.8010 0.8010 0.8010 0.8010 -
Jun 15, 2023 0.8130 0.8760 0.8130 0.8760 0.8760 5,000
Jun 14, 2023 0.7940 0.7940 0.7940 0.7940 0.7940 -
Jun 13, 2023 0.7840 0.7850 0.7840 0.7850 0.7850 250
Jun 12, 2023 0.8430 0.8430 0.8430 0.8430 0.8430 500
Jun 9, 2023 0.7690 0.7690 0.7690 0.7690 0.7690 -
Jun 8, 2023 0.7440 0.7440 0.7440 0.7440 0.7440 -
Jun 7, 2023 0.7590 0.7590 0.7590 0.7590 0.7590 -
Jun 6, 2023 0.7240 0.7910 0.7240 0.7910 0.7910 7,000
Jun 5, 2023 0.7170 0.7690 0.7170 0.7690 0.7690 6,571
Jun 2, 2023 0.7240 0.7240 0.7240 0.7240 0.7240 -
Jun 1, 2023 0.7090 0.7090 0.7090 0.7090 0.7090 -
May 31, 2023 0.7770 0.7770 0.7770 0.7770 0.7770 1,650
May 30, 2023 0.7680 0.7890 0.7680 0.7890 0.7890 1,500
May 29, 2023 0.8000 0.8000 0.7890 0.7890 0.7890 7,000
May 26, 2023 0.7410 0.7410 0.7410 0.7410 0.7410 -
May 25, 2023 0.7520 0.7520 0.7520 0.7520 0.7520 -
May 24, 2023 0.7890 0.7890 0.7890 0.7890 0.7890 -
May 23, 2023 0.7990 0.7990 0.7990 0.7990 0.7990 -
May 22, 2023 0.8190 0.8190 0.8190 0.8190 0.8190 -
May 19, 2023 0.8330 0.8330 0.8330 0.8330 0.8330 -
May 18, 2023 0.7860 0.7860 0.7860 0.7860 0.7860 -
May 17, 2023 0.7730 0.7730 0.7730 0.7730 0.7730 -
May 16, 2023 0.8300 0.8350 0.8300 0.8350 0.8350 5,300
May 15, 2023 0.8130 0.8660 0.8130 0.8660 0.8660 500
May 12, 2023 0.8450 0.8450 0.8450 0.8450 0.8450 -
May 11, 2023 0.8920 0.8920 0.8880 0.8880 0.8880 2,500
May 10, 2023 0.8860 0.8860 0.8860 0.8860 0.8860 -
May 9, 2023 0.8650 0.8650 0.8650 0.8650 0.8650 -
May 8, 2023 0.8870 0.9480 0.8870 0.9480 0.9480 1,000
May 5, 2023 0.8840 0.8840 0.8840 0.8840 0.8840 -
May 4, 2023 0.8950 0.8950 0.8950 0.8950 0.8950 -
May 3, 2023 0.8920 0.8940 0.8920 0.8940 0.8940 3,500
May 2, 2023 0.9230 0.9230 0.9230 0.9230 0.9230 -
Apr 28, 2023 0.9320 0.9970 0.9320 0.9970 0.9970 1,500
Apr 27, 2023 0.9550 1.0140 0.9550 1.0140 1.0140 865
Apr 26, 2023 0.9850 0.9850 0.9850 0.9850 0.9850 -
Apr 25, 2023 0.9780 1.0000 0.9780 1.0000 1.0000 30,000
Apr 24, 2023 1.0080 1.0080 1.0080 1.0080 1.0080 -
Apr 21, 2023 1.0140 1.0140 1.0140 1.0140 1.0140 5,561
Apr 20, 2023 1.0440 1.1180 1.0440 1.1180 1.1180 1,345
Apr 19, 2023 1.0600 1.1320 1.0600 1.1320 1.1320 2,937

Related Tickers

1TG.F Triton Minerals Limited
0.0035
0.00%
 
TON.AX Triton Minerals Limited
0.0120
0.00%
 
PSRHF PULSAR HELIUM INC
0.8700
-0.11%
 
EMH.L European Metals Holdings Limited
19.10
-6.83%
 
PREM.L Premier African Minerals Limited
0.1950
+4.00%