Frankfurt - Delayed Quote EUR

Jervois Global Limited (IHS.F)

0.0106 -0.0005 (-4.50%)
At close: April 23 at 8:13 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 0.0106 0.0106 0.0106 0.0106 0.0106 52,000
Apr 22, 2024 0.0111 0.0111 0.0111 0.0111 0.0111 -
Apr 19, 2024 0.0001 0.0116 0.0001 0.0116 0.0116 -
Apr 18, 2024 0.0111 0.0150 0.0111 0.0150 0.0150 52,000
Apr 17, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Apr 16, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 15, 2024 0.0100 0.0116 0.0100 0.0116 0.0116 10,000
Apr 12, 2024 0.0117 0.0117 0.0117 0.0117 0.0117 -
Apr 11, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 10, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 8, 2024 0.0121 0.0121 0.0121 0.0121 0.0121 -
Apr 5, 2024 0.0121 0.0121 0.0121 0.0121 0.0121 -
Apr 4, 2024 0.0121 0.0121 0.0121 0.0121 0.0121 -
Apr 3, 2024 0.0121 0.0121 0.0121 0.0121 0.0121 -
Apr 2, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Mar 28, 2024 0.0120 0.0228 0.0120 0.0228 0.0228 2,000
Mar 27, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Mar 26, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Mar 25, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Mar 22, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Mar 21, 2024 0.0116 0.0116 0.0116 0.0116 0.0116 -
Mar 20, 2024 0.0115 0.0116 0.0115 0.0116 0.0116 500
Mar 19, 2024 0.0115 0.0155 0.0115 0.0155 0.0155 25,400
Mar 18, 2024 0.0125 0.0125 0.0125 0.0125 0.0125 -
Mar 15, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Mar 14, 2024 0.0154 0.0154 0.0154 0.0154 0.0154 -
Mar 13, 2024 0.0145 0.0145 0.0145 0.0145 0.0145 -
Mar 12, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 250,000
Mar 11, 2024 0.0149 0.0149 0.0149 0.0149 0.0149 -
Mar 8, 2024 0.0116 0.0155 0.0116 0.0155 0.0155 100,000
Mar 7, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Mar 6, 2024 0.0139 0.0139 0.0139 0.0139 0.0139 -
Mar 5, 2024 0.0148 0.0148 0.0148 0.0148 0.0148 -
Mar 4, 2024 0.0144 0.0144 0.0144 0.0144 0.0144 -
Mar 1, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Feb 29, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Feb 28, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Feb 27, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Feb 26, 2024 0.0121 0.0160 0.0121 0.0160 0.0160 100,000
Feb 23, 2024 0.0111 0.0111 0.0111 0.0111 0.0111 -
Feb 22, 2024 0.0116 0.0116 0.0116 0.0116 0.0116 -
Feb 21, 2024 0.0111 0.0112 0.0111 0.0112 0.0112 1,300
Feb 20, 2024 0.0111 0.0111 0.0111 0.0111 0.0111 -
Feb 19, 2024 0.0116 0.0116 0.0116 0.0116 0.0116 -
Feb 16, 2024 0.0112 0.0112 0.0112 0.0112 0.0112 4,000
Feb 15, 2024 0.0111 0.0111 0.0111 0.0111 0.0111 -
Feb 14, 2024 0.0115 0.0115 0.0115 0.0115 0.0115 -
Feb 13, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 12, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Feb 9, 2024 0.0130 0.0160 0.0130 0.0160 0.0160 10,000
Feb 8, 2024 0.0125 0.0125 0.0125 0.0125 0.0125 -
Feb 7, 2024 0.0131 0.0131 0.0131 0.0131 0.0131 -
Feb 6, 2024 0.0135 0.0135 0.0135 0.0135 0.0135 -
Feb 5, 2024 0.0135 0.0135 0.0135 0.0135 0.0135 5,300
Feb 2, 2024 0.0135 0.0135 0.0135 0.0135 0.0135 -
Feb 1, 2024 0.0135 0.0135 0.0135 0.0135 0.0135 -
Jan 31, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Jan 30, 2024 0.0141 0.0190 0.0141 0.0190 0.0190 20,000
Jan 29, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Jan 26, 2024 0.0123 0.0123 0.0123 0.0123 0.0123 -
Jan 25, 2024 0.0154 0.0154 0.0154 0.0154 0.0154 -
Jan 24, 2024 0.0145 0.0145 0.0145 0.0145 0.0145 -
Jan 23, 2024 0.0155 0.0155 0.0155 0.0155 0.0155 -
Jan 22, 2024 0.0159 0.0159 0.0159 0.0159 0.0159 700
Jan 19, 2024 0.0169 0.0169 0.0169 0.0169 0.0169 -
Jan 18, 2024 0.0163 0.0163 0.0163 0.0163 0.0163 -
Jan 17, 2024 0.0178 0.0178 0.0178 0.0178 0.0178 -
Jan 16, 2024 0.0168 0.0168 0.0168 0.0168 0.0168 -
Jan 15, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Jan 12, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Jan 11, 2024 0.0185 0.0280 0.0185 0.0280 0.0280 18,000
Jan 10, 2024 0.0181 0.0280 0.0169 0.0169 0.0169 -
Jan 9, 2024 0.0186 0.0280 0.0186 0.0280 0.0280 -
Jan 8, 2024 0.0181 0.0181 0.0181 0.0181 0.0181 -
Jan 5, 2024 0.0205 0.0205 0.0205 0.0205 0.0205 -
Jan 4, 2024 0.0207 0.0207 0.0207 0.0207 0.0207 -
Jan 3, 2024 0.0217 0.0217 0.0217 0.0217 0.0217 -
Jan 2, 2024 0.0222 0.0222 0.0222 0.0222 0.0222 -
Dec 29, 2023 0.0217 0.0217 0.0217 0.0217 0.0217 -
Dec 28, 2023 0.0211 0.0250 0.0211 0.0212 0.0212 68,651
Dec 27, 2023 0.0207 0.0207 0.0207 0.0207 0.0207 -
Dec 22, 2023 0.0207 0.0207 0.0207 0.0207 0.0207 -
Dec 21, 2023 0.0220 0.0220 0.0207 0.0207 0.0207 500
Dec 20, 2023 0.0212 0.0212 0.0212 0.0212 0.0212 -
Dec 19, 2023 0.0191 0.0191 0.0191 0.0191 0.0191 -
Dec 18, 2023 0.0187 0.0187 0.0187 0.0187 0.0187 -
Dec 15, 2023 0.0195 0.0195 0.0195 0.0195 0.0195 -
Dec 14, 2023 0.0211 0.0211 0.0209 0.0209 0.0209 -
Dec 13, 2023 0.0218 0.0218 0.0218 0.0218 0.0218 -
Dec 12, 2023 0.0215 0.0215 0.0215 0.0215 0.0215 -
Dec 11, 2023 0.0214 0.0214 0.0214 0.0214 0.0214 -
Dec 8, 2023 0.0215 0.0215 0.0215 0.0215 0.0215 -
Dec 7, 2023 0.0209 0.0209 0.0209 0.0209 0.0209 -
Dec 6, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Dec 5, 2023 0.0179 0.0179 0.0179 0.0179 0.0179 -
Dec 4, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 1, 2023 0.0203 0.0206 0.0203 0.0206 0.0206 4,000
Nov 30, 2023 0.0198 0.0210 0.0198 0.0210 0.0210 14,600
Nov 29, 2023 0.0183 0.0183 0.0183 0.0183 0.0183 -
Nov 28, 2023 0.0180 0.0193 0.0180 0.0193 0.0193 -
Nov 27, 2023 0.0202 0.0202 0.0202 0.0202 0.0202 -
Nov 24, 2023 0.0211 0.0211 0.0211 0.0211 0.0211 -
Nov 23, 2023 0.0202 0.0202 0.0202 0.0202 0.0202 -
Nov 22, 2023 0.0215 0.0216 0.0215 0.0216 0.0216 -
Nov 21, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Nov 20, 2023 0.0177 0.0177 0.0177 0.0177 0.0177 -
Nov 17, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Nov 16, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Nov 15, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Nov 14, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Nov 13, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Nov 10, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Nov 9, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Nov 8, 2023 0.0159 0.0159 0.0130 0.0130 0.0130 -
Nov 7, 2023 0.0155 0.0155 0.0155 0.0155 0.0155 -
Nov 6, 2023 0.0152 0.0152 0.0152 0.0152 0.0152 -
Nov 3, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Nov 2, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Nov 1, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Oct 31, 2023 0.0102 0.0102 0.0102 0.0102 0.0102 -
Oct 30, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Oct 27, 2023 0.0050 0.0200 0.0050 0.0200 0.0200 10,000
Oct 26, 2023 0.0101 0.0101 0.0101 0.0101 0.0101 -
Oct 25, 2023 0.0111 0.0111 0.0109 0.0109 0.0109 -
Oct 24, 2023 0.0106 0.0106 0.0106 0.0106 0.0106 -
Oct 23, 2023 0.0067 0.0067 0.0067 0.0067 0.0067 -
Oct 20, 2023 0.0106 0.0276 0.0106 0.0276 0.0276 3,300
Oct 19, 2023 0.0076 0.0366 0.0076 0.0366 0.0366 51,300
Oct 18, 2023 0.0040 0.0200 0.0040 0.0200 0.0200 35,000
Oct 17, 2023 0.0079 0.0079 0.0079 0.0079 0.0079 -
Oct 16, 2023 0.0084 0.0084 0.0084 0.0084 0.0084 -
Oct 13, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Oct 12, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Oct 11, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Oct 10, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Oct 9, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Oct 6, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Oct 5, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 4, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Oct 3, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Oct 2, 2023 0.0141 0.0141 0.0141 0.0141 0.0141 -
Sep 29, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 28, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 27, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 26, 2023 0.0150 0.0240 0.0150 0.0240 0.0240 30,000
Sep 25, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 22, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Sep 21, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 20, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 19, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 18, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 15, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 14, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 13, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 12, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 11, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 8, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 7, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Sep 6, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Sep 5, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Sep 4, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Sep 1, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Aug 31, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Aug 30, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Aug 29, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Aug 28, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Aug 25, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Aug 24, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Aug 23, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Aug 22, 2023 0.0220 0.0350 0.0220 0.0350 0.0350 4,000
Aug 21, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Aug 18, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Aug 17, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Aug 16, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 15, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 14, 2023 0.0120 0.0200 0.0120 0.0200 0.0200 -
Aug 11, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Aug 10, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Aug 9, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Aug 8, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Aug 7, 2023 0.0250 0.0380 0.0250 0.0380 0.0380 195,000
Aug 4, 2023 0.0110 0.0379 0.0110 0.0379 0.0379 15,000
Aug 3, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Aug 2, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 -
Aug 1, 2023 0.0105 0.0394 0.0105 0.0394 0.0394 8,000
Jul 31, 2023 0.0221 0.0221 0.0221 0.0221 0.0221 -
Jul 28, 2023 0.0256 0.0256 0.0256 0.0256 0.0256 -
Jul 27, 2023 0.0258 0.0258 0.0258 0.0258 0.0258 -
Jul 26, 2023 0.0237 0.0527 0.0237 0.0527 0.0527 3,880
Jul 25, 2023 0.0221 0.0221 0.0221 0.0221 0.0221 -
Jul 24, 2023 0.0265 0.0265 0.0265 0.0265 0.0265 -
Jul 21, 2023 0.0249 0.0249 0.0223 0.0223 0.0223 -
Jul 20, 2023 0.0276 0.0276 0.0190 0.0190 0.0190 -
Jul 19, 2023 0.0274 0.0278 0.0274 0.0278 0.0278 -
Jul 18, 2023 0.0277 0.0278 0.0277 0.0278 0.0278 -
Jul 17, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 -
Jul 14, 2023 0.0360 0.0400 0.0360 0.0360 0.0360 50,000
Jul 13, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jul 12, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jul 11, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jul 10, 2023 0.0350 0.0350 0.0065 0.0065 0.0065 50,000
Jul 7, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 5, 2023 0.0301 0.0301 0.0301 0.0301 0.0301 -
Jul 4, 2023 0.0250 0.0360 0.0250 0.0360 0.0360 57,000
Jul 3, 2023 0.0080 0.0359 0.0070 0.0359 0.0359 12,000
Jun 30, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 -
Jun 29, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 -
Jun 28, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 -
Jun 27, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 -
Jun 26, 2023 0.0420 0.0420 0.0330 0.0330 0.0330 33,000
Jun 23, 2023 0.0420 0.0420 0.0420 0.0420 0.0420 -
Jun 22, 2023 0.0420 0.0420 0.0420 0.0420 0.0420 -
Jun 21, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 -
Jun 20, 2023 0.0459 0.0540 0.0459 0.0539 0.0539 40,000
Jun 19, 2023 0.0475 0.0475 0.0475 0.0475 0.0475 -
Jun 16, 2023 0.0526 0.0526 0.0526 0.0526 0.0526 -
Jun 15, 2023 0.0394 0.0394 0.0392 0.0392 0.0392 -
Jun 14, 2023 0.0398 0.0399 0.0398 0.0399 0.0399 -
Jun 13, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Jun 12, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 -
Jun 9, 2023 0.0340 0.0460 0.0340 0.0460 0.0460 200,000
Jun 8, 2023 0.0392 0.0392 0.0370 0.0370 0.0370 -
Jun 7, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 -
Jun 6, 2023 0.0420 0.0420 0.0420 0.0420 0.0420 -
Jun 5, 2023 0.0447 0.0447 0.0420 0.0420 0.0420 -
Jun 2, 2023 0.0453 0.0453 0.0453 0.0453 0.0453 -
Jun 1, 2023 0.0420 0.0420 0.0420 0.0420 0.0420 -
May 31, 2023 0.0420 0.0420 0.0420 0.0420 0.0420 -
May 30, 2023 0.0490 0.0490 0.0490 0.0490 0.0490 -
May 29, 2023 0.0510 0.0510 0.0510 0.0510 0.0510 -
May 26, 2023 0.0510 0.0510 0.0510 0.0510 0.0510 -
May 25, 2023 0.0510 0.0510 0.0510 0.0510 0.0510 -
May 24, 2023 0.0510 0.0510 0.0510 0.0510 0.0510 -
May 23, 2023 0.0510 0.0510 0.0510 0.0510 0.0510 -
May 22, 2023 0.0510 0.0510 0.0510 0.0510 0.0510 -
May 19, 2023 0.0470 0.0470 0.0470 0.0470 0.0470 -
May 18, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 17, 2023 0.0355 0.0355 0.0355 0.0355 0.0355 -
May 16, 2023 0.0510 0.0510 0.0510 0.0510 0.0510 -
May 15, 2023 0.0510 0.0510 0.0510 0.0510 0.0510 -
May 12, 2023 0.0510 0.0510 0.0510 0.0510 0.0510 -
May 11, 2023 0.0540 0.0540 0.0540 0.0540 0.0540 -
May 10, 2023 0.0700 0.0700 0.0552 0.0552 0.0552 17,000
May 9, 2023 0.0598 0.0598 0.0598 0.0598 0.0598 -
May 8, 2023 0.0580 0.0580 0.0580 0.0580 0.0580 -
May 5, 2023 0.0630 0.0630 0.0630 0.0630 0.0630 -
May 4, 2023 0.0554 0.0554 0.0500 0.0500 0.0500 -
May 3, 2023 0.0546 0.0546 0.0546 0.0546 0.0546 -
May 2, 2023 0.0551 0.0551 0.0500 0.0500 0.0500 -
Apr 28, 2023 0.0579 0.0579 0.0550 0.0550 0.0550 40,000
Apr 27, 2023 0.0540 0.0540 0.0540 0.0540 0.0540 -
Apr 26, 2023 0.0440 0.0530 0.0440 0.0530 0.0530 50,000
Apr 25, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 24, 2023 0.0580 0.0580 0.0510 0.0512 0.0512 9,000

Related Tickers

GSP.L Gensource Potash Corporation
5.50
+29.41%
 
ID4.SG Recylico Battery Materials Inc
0.1005
0.00%
 
6S3A.F Piedmont Lithium Inc.
0.1030
-2.83%
 
HILL.JK PT Hillcon Tbk
0.0000
-100.00%
 
HPQFF HPQ Silicon Inc.
0.1461
-0.31%
 
FRMA Firma Holdings Corp.
0.0006
0.00%
 
FLYN.V Flying Nickel Mining Corp.
0.0850
0.00%
 
BSE.L Base Resources Limited
12.00
0.00%
 
ELEF.TO Silver Elephant Mining Corp.
0.3250
0.00%
 
COPP.ST Copperstone Resources AB
28.30
+1.25%