GW4N.SG - Candente Copper Corp

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 20230.36700.36800.35500.35500.3550-
Jun 02, 20230.34400.37000.34400.37000.3700-
Jun 01, 2023------
May 31, 20230.34100.34500.33800.34400.3440-
May 30, 20230.34200.34500.34100.34500.3450-
May 29, 20230.33410.34770.33410.34660.3466-
May 26, 20230.33320.33870.33320.33840.3384-
May 25, 20230.36810.36910.34190.34190.3419-
May 24, 20230.39700.39700.36240.36350.363510
May 23, 2023------
May 22, 20230.31350.31400.31330.31350.3135-
May 19, 20230.33200.33200.33200.33200.3320-
May 19, 20231:4 Stock Split
May 18, 20230.33400.33400.33200.33200.3320-
May 17, 20230.36200.36200.31800.31800.3180-
May 16, 20230.36200.36200.34400.34400.3440-
May 15, 20230.36200.36200.36200.36200.3620-
May 12, 20230.36200.36200.35000.35000.3500-
May 11, 20230.36200.36200.34200.34400.3440-
May 10, 20230.36200.37000.29600.29600.2960-
May 09, 20230.37200.39800.37000.37000.3700-
May 08, 20230.42400.42800.39600.40000.4000-
May 05, 20230.39200.42400.38000.41200.4120-
May 04, 20230.36200.39200.36200.39200.3920-
May 03, 20230.36400.37400.36200.37400.3740-
May 02, 20230.35400.36400.35400.36200.3620-
Apr 28, 20230.36400.36400.36400.36400.3640-
Apr 27, 20230.34800.36200.34800.36200.3620-
Apr 26, 20230.35000.36200.35000.36200.3620-
Apr 25, 20230.36400.36400.36400.36400.3640-
Apr 24, 20230.36600.36600.36400.36400.3640-
Apr 21, 20230.35600.35600.35400.35400.3540-
Apr 20, 20230.37000.37000.36800.36800.3680-
Apr 19, 20230.35800.36800.35800.36800.3680-
Apr 18, 20230.37400.37400.35600.36000.3600-
Apr 17, 20230.37200.37200.37200.37200.3720-
Apr 14, 20230.37000.37200.37000.37200.3720-
Apr 13, 20230.38400.38400.36800.38200.3820-
Apr 12, 20230.35800.36800.35600.36800.3680-
Apr 11, 20230.35800.36800.35600.36800.3680-
Apr 06, 20230.35800.37000.35600.37000.3700-
Apr 05, 20230.37000.38400.36000.36000.3600-
Apr 04, 20230.37400.37400.37200.37200.3720-
Apr 03, 20230.38800.38800.38600.38600.3860-
Mar 31, 20230.38320.38480.38320.38480.3848-
Mar 30, 20230.38480.38480.38160.38240.3824-
Mar 29, 20230.38320.39760.38240.39760.3976-
Mar 28, 20230.39680.39680.39520.39600.3960-
Mar 27, 20230.39520.40800.39520.40800.4080-
Mar 24, 20230.42200.42400.39440.39440.3944-
Mar 23, 20230.38960.42000.38960.42000.4200-
Mar 22, 20230.39520.39520.39360.39520.3952-
Mar 21, 20230.39760.39760.39600.39680.3968-
Mar 20, 20230.39760.39920.39760.39920.3992-
Mar 17, 20230.41400.41400.40000.40000.4000-
Mar 16, 20230.41400.41400.41400.41400.4140-
Mar 15, 20230.41000.41000.40200.40200.4020-
Mar 14, 20230.41200.41200.39840.39840.3984-
Mar 13, 20230.41000.41200.39520.39680.3968-
Mar 10, 20230.41400.41400.39680.39680.3968-
Mar 09, 20230.40200.40200.40000.40000.4000-
Mar 08, 20230.37680.40200.37600.40200.4020-
Mar 07, 20230.38880.38880.37440.38800.3880-
Mar 06, 20230.37680.38880.37600.38880.3888-
Mar 03, 20230.39200.39280.38960.39040.3904-
Mar 02, 20230.38960.39200.37600.39120.3912-
Mar 01, 20230.39120.39120.38800.38960.3896-
Feb 28, 20230.39360.40400.39120.39120.3912-
Feb 27, 20230.42200.42400.42000.42000.4200-
Feb 24, 20230.42200.42200.42000.42000.4200-
Feb 23, 20230.43600.43800.41400.41400.4140-
Feb 22, 20230.42000.42200.40600.40600.4060-
Feb 21, 20230.40800.40800.39520.40600.4060-
Feb 20, 20230.40800.40800.40800.40800.4080-
Feb 17, 20230.39440.40600.39360.40600.4060-
Feb 16, 20230.39520.39520.39280.39280.3928-
Feb 15, 20230.41000.41000.38160.39280.3928-
Feb 14, 20230.41000.41000.40800.40800.4080-
Feb 13, 20230.38960.40800.38960.40000.4000-
Feb 10, 20230.36480.38240.36480.38240.3824-
Feb 09, 20230.36480.39040.36400.39040.3904-
Feb 08, 20230.36560.37840.36560.37840.3784-
Feb 07, 20230.42200.42200.38640.38640.3864-
Feb 06, 20230.42200.42200.42200.42200.4220-
Feb 03, 20230.42000.42000.38240.40200.4020-
Feb 02, 20230.42200.42200.40000.40000.4000-
Feb 01, 20230.42200.42200.42200.42200.4220-
Jan 31, 20230.42200.42200.42200.42200.4220-
Jan 30, 20230.43200.43200.41000.41000.4100-
Jan 27, 20230.43200.43200.43200.43200.4320-
Jan 26, 20230.44200.44400.43000.43000.4300-
Jan 25, 20230.43000.43200.42600.42600.4260-
Jan 24, 20230.44400.44600.43000.43000.4300-
Jan 23, 20230.45600.45800.43000.43000.4300-
Jan 20, 20230.42200.44200.42200.43400.4340-
Jan 19, 20230.42000.42000.41000.41000.4100-
Jan 18, 20230.42000.42200.42000.42000.4200-
Jan 17, 20230.42000.42200.42000.42000.4200-
Jan 16, 20230.42200.43000.42200.43000.4300-
Jan 13, 20230.46000.46000.43000.43000.4300-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...