Advertisement
Advertisement
U.S. markets close in 2 hours 20 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Orea Mining Corp (3CG.BE)

Berlin - Berlin Delayed Price. Currency in EUR
0.0620+0.0025 (+4.20%)
As of 08:01AM CET. Market open.
Advertisement
Advertisement
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 20230.06200.06200.06200.06200.06204,500
Feb 01, 20230.05950.05950.05950.05950.0595-
Jan 31, 20230.06250.06250.06250.06250.0625-
Jan 30, 20230.06600.06600.06600.06600.0660-
Jan 27, 20230.06600.06600.06600.06600.0660-
Jan 26, 20230.05850.05850.05850.05850.0585-
Jan 25, 20230.05900.05900.05500.05500.0550-
Jan 24, 20230.05550.05550.05550.05550.0555-
Jan 23, 20230.05900.05900.05900.05900.0590-
Jan 20, 20230.05900.05900.05900.05900.0590-
Jan 19, 20230.05550.05550.05550.05550.0555-
Jan 18, 20230.05250.05250.05250.05250.0525-
Jan 17, 20230.05900.05900.05900.05900.0590-
Jan 16, 20230.05900.05900.05900.05900.0590-
Jan 13, 20230.05900.05900.05900.05900.0590-
Jan 12, 20230.06300.06300.06300.06300.0630-
Jan 11, 20230.06650.06650.06650.06650.0665-
Jan 10, 20230.06350.06350.06350.06350.0635-
Jan 09, 20230.06700.06700.06700.06700.0670-
Jan 06, 20230.07450.07450.07450.07450.0745-
Jan 05, 20230.07400.07400.07400.07400.0740-
Jan 04, 20230.05950.05950.05950.05950.0595-
Jan 03, 20230.05600.05600.05600.05600.0560-
Jan 02, 20230.05600.05600.05600.05600.0560-
Dec 30, 20220.05250.05250.05250.05250.0525-
Dec 29, 20220.04900.04900.04900.04900.0490-
Dec 28, 20220.04600.04600.04600.04600.0460-
Dec 27, 20220.04550.04550.04550.04550.0455-
Dec 23, 20220.04550.04550.04550.04550.0455-
Dec 22, 20220.04550.04550.04550.04550.0455-
Dec 21, 20220.04550.04550.04550.04550.0455-
Dec 20, 20220.04550.04550.04550.04550.0455-
Dec 19, 20220.04900.04900.04900.04900.0490-
Dec 16, 20220.04900.04900.04900.04900.0490-
Dec 15, 20220.04550.04550.04550.04550.0455-
Dec 14, 20220.04550.04550.04550.04550.0455-
Dec 13, 20220.04950.04950.04950.04950.0495-
Dec 12, 20220.04600.04600.04600.04600.0460-
Dec 09, 20220.04600.04600.04600.04600.0460-
Dec 08, 20220.04950.04950.04950.04950.0495-
Dec 07, 20220.04650.04650.04650.04650.0465-
Dec 06, 20220.04650.04650.04650.04650.0465-
Dec 05, 20220.04650.04650.04650.04650.0465-
Dec 02, 20220.04350.04350.04350.04350.0435-
Dec 01, 20220.04000.04000.04000.04000.0400-
Nov 30, 20220.04000.04000.04000.04000.0400-
Nov 29, 20220.03700.03700.03700.03700.0370-
Nov 28, 20220.04050.04050.04050.04050.0405-
Nov 25, 20220.04050.04050.04050.04050.0405-
Nov 24, 20220.04050.04050.04050.04050.0405-
Nov 23, 20220.04100.04100.04100.04100.0410-
Nov 22, 20220.04100.04100.04100.04100.0410-
Nov 21, 20220.04100.04100.04100.04100.0410-
Nov 18, 20220.04100.04100.04100.04100.0410-
Nov 17, 20220.04100.04100.04100.04100.0410-
Nov 16, 20220.04100.04100.04100.04100.0410-
Nov 15, 20220.04500.04500.04500.04500.0450-
Nov 14, 20220.03750.03750.03750.03750.0375-
Nov 11, 20220.04150.04150.04150.04150.0415-
Nov 10, 20220.03800.03800.03800.03800.0380-
Nov 09, 20220.03850.03850.03850.03850.0385-
Nov 08, 20220.04200.04200.04200.04200.0420-
Nov 07, 20220.04250.04250.04250.04250.0425-
Nov 04, 20220.04250.04250.04250.04250.0425-
Nov 03, 20220.04600.04600.04600.04600.0460-
Nov 02, 20220.04600.04600.04600.04600.0460-
Nov 01, 20220.04600.04600.04600.04600.0460-
Oct 31, 20220.04200.04200.04200.04200.0420-
Oct 28, 20220.04550.04550.04550.04550.0455-
Oct 27, 20220.04900.04900.04900.04900.0490-
Oct 26, 20220.04200.04200.04200.04200.0420-
Oct 25, 20220.03850.03850.03850.03850.0385-
Oct 24, 20220.04200.04200.04200.04200.0420-
Oct 21, 20220.03850.03850.03850.03850.0385-
Oct 20, 20220.03850.03850.03850.03850.0385-
Oct 19, 20220.03850.03850.03850.03850.0385-
Oct 18, 20220.03850.03850.03850.03850.0385-
Oct 17, 20220.04200.04200.04200.04200.0420-
Oct 14, 20220.03850.03850.03850.03850.0385-
Oct 13, 20220.04600.04600.04600.04600.0460-
Oct 12, 20220.04600.04600.04600.04600.0460-
Oct 11, 20220.05000.05000.05000.05000.0500-
Oct 10, 20220.05000.05000.05000.05000.0500-
Oct 07, 20220.04950.04950.04950.04950.0495-
Oct 06, 20220.04600.04600.04600.04600.0460-
Oct 05, 20220.04950.04950.04950.04950.0495-
Oct 04, 20220.05000.05000.05000.05000.0500-
Oct 03, 20220.04950.04950.04950.04950.0495-
Sep 30, 20220.04600.04600.04600.04600.0460-
Sep 29, 20220.04700.04700.04700.04700.0470-
Sep 28, 20220.04700.04700.04700.04700.0470-
Sep 27, 20220.03950.03950.03950.03950.0395-
Sep 26, 20220.04350.04350.04350.04350.0435-
Sep 23, 20220.04300.04300.04300.04300.0430-
Sep 22, 20220.04650.04650.04650.04650.0465-
Sep 21, 20220.04650.04650.04650.04650.0465-
Sep 20, 20220.05050.05050.05050.05050.0505-
Sep 19, 20220.05050.05050.05050.05050.0505-
Sep 16, 20220.05850.05850.05850.05850.0585-
Sep 15, 20220.05900.05900.05900.05900.0590-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement