LBDP.BE - Klondike Gold Corp

Berlin - Berlin Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 20230.06250.06250.06100.06100.061060,000
Jun 02, 20230.05850.06050.05850.06050.0605-
Jun 01, 2023------
May 31, 20230.06150.06200.05650.05650.0565-
May 30, 20230.06500.06500.06000.06150.0615-
May 29, 20230.06500.06500.06350.06350.0635-
May 26, 20230.06450.06500.06300.06300.0630-
May 25, 20230.06500.06650.06300.06300.0630-
May 24, 20230.06500.07050.06500.06650.0665-
May 23, 2023------
May 22, 20230.06850.06850.06850.06850.0685-
May 19, 20230.07550.07550.06700.06700.0670-
May 18, 20230.07200.07200.07050.07050.0705-
May 17, 20230.07150.07200.07050.07050.0705-
May 16, 20230.07150.07350.07000.07150.0715-
May 15, 20230.07150.07300.07000.07000.0700-
May 12, 20230.06800.07150.06750.06800.0680-
May 11, 20230.07450.07500.07150.07150.0715-
May 10, 20230.08150.08150.07000.07000.0700-
May 09, 20230.07800.07850.07650.07850.0785-
May 08, 20230.08100.08150.07650.07650.0765-
May 05, 20230.07700.07950.07600.07800.0780-
May 04, 20230.07300.07550.07150.07400.0740-
May 03, 20230.07650.07650.06800.07000.0700-
May 02, 20230.07750.07750.07400.07400.0740-
Apr 28, 20230.07400.07500.07400.07500.0750-
Apr 27, 20230.07350.07550.07350.07500.0750-
Apr 26, 20230.07350.07500.07300.07500.0750-
Apr 25, 20230.08000.08000.07500.07500.0750-
Apr 24, 20230.08050.08050.07850.07850.0785-
Apr 21, 20230.08100.08100.07900.07900.0790-
Apr 20, 20230.07550.08800.07550.07950.0795-
Apr 19, 20230.08500.08500.08300.08500.0850-
Apr 18, 20230.08900.09050.08400.08500.0850-
Apr 17, 20230.08500.08550.08350.08350.0835-
Apr 14, 20230.09150.09200.08150.08150.0815-
Apr 13, 20230.08800.09000.08300.09000.0900-
Apr 12, 20230.08200.09300.08150.09000.0900-
Apr 11, 2023------
Apr 06, 20230.08500.08650.08350.08500.0850-
Apr 05, 20230.08800.08800.08650.08650.0865-
Apr 04, 20230.08900.08900.08150.08500.0850-
Apr 03, 20230.08900.08900.08550.08700.0870-
Mar 31, 20230.07800.08360.07800.08360.0836-
Mar 30, 20230.08500.08520.08000.08000.0800-
Mar 29, 20230.07800.08340.07800.08180.0818-
Mar 28, 20230.07460.08300.07440.08300.0830-
Mar 27, 20230.07440.07800.07440.07640.0764-
Mar 24, 20230.07600.07760.07580.07760.0776-
Mar 23, 20230.07560.07740.07560.07560.0756-
Mar 22, 20230.06980.07440.06960.07440.0744-
Mar 21, 20230.07340.07360.07100.07100.0710-
Mar 20, 20230.07020.07340.07000.07340.0734-
Mar 17, 20230.07040.07040.06860.07000.0700-
Mar 16, 20230.07040.07040.06700.07040.0704-
Mar 15, 20230.07340.07400.06920.07060.0706-
Mar 14, 20230.09680.09680.07720.07720.0772-
Mar 13, 20230.09540.09660.09060.09660.0966-
Mar 10, 20230.09540.09540.09540.09540.0954-
Mar 09, 20230.09600.09780.09580.09580.0958-
Mar 08, 20230.09640.09780.09620.09620.0962-
Mar 07, 20230.09300.09800.09300.09460.0946-
Mar 06, 20230.09500.10100.09300.09300.0930-
Mar 03, 20230.10350.10400.09500.09880.0988-
Mar 02, 20230.09700.09880.09500.09880.0988-
Mar 01, 20230.09680.09680.09300.09460.0946-
Feb 28, 20230.09720.09720.09180.09340.0934-
Feb 27, 20230.08720.09400.08700.09200.0920-
Feb 24, 20230.08360.09560.08340.08720.0872-
Feb 23, 20230.09400.09420.08240.08540.0854-
Feb 22, 20230.08320.08860.08320.08600.0860-
Feb 21, 20230.07620.08160.07600.08000.0800-
Feb 20, 20230.07300.07620.07300.07600.0760-
Feb 17, 20230.06980.07480.06960.07480.0748-
Feb 16, 20230.07700.07700.07060.07060.0706-
Feb 15, 20230.07340.07340.07320.07340.0734-
Feb 14, 20230.07700.07700.07340.07500.0750-
Feb 13, 20230.07020.07380.07020.07380.0738-
Feb 10, 20230.06940.07380.06940.07380.0738-
Feb 09, 20230.06940.07300.06940.07140.0714-
Feb 08, 20230.06980.07320.06960.07140.0714-
Feb 07, 20230.07660.07680.06640.06640.0664-
Feb 06, 20230.06580.07660.06580.07300.0730-
Feb 03, 20230.06900.06900.06380.06560.0656-
Feb 02, 20230.06500.07760.06500.06720.0672-
Feb 01, 20230.07260.07260.06920.06920.0692-
Jan 31, 20230.07240.07240.07080.07080.0708-
Jan 30, 20230.07260.07440.07240.07420.0742-
Jan 27, 20230.07940.07940.07280.07280.0728-
Jan 26, 20230.06840.07780.06840.07600.0760-
Jan 25, 20230.06880.06900.06700.06700.0670-
Jan 24, 20230.06900.06900.06720.06720.0672-
Jan 23, 20230.06880.06900.06700.06700.0670-
Jan 20, 20230.06180.07580.06180.06720.0672-
Jan 19, 20230.06880.07420.06860.07420.0742-
Jan 18, 20230.06580.06580.06540.06540.0654-
Jan 17, 20230.06900.06900.06420.06760.0676-
Jan 16, 20230.06560.06740.06560.06740.0674-
Jan 13, 20230.06220.06720.06220.06560.0656-
Jan 12, 20230.05900.06400.05900.06400.0640-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...