Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Copper Lake Resources Ltd. (W0I.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.0465+0.0005 (+1.09%)
At close: 08:23AM CEST
Advertisement
Advertisement
Time Period:
Aug 07, 2021 - Aug 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 20220.04650.04650.04650.04650.0465-
Aug 04, 20220.04700.04700.04600.04600.0460-
Aug 03, 20220.04700.04700.04450.04450.0445-
Aug 02, 20220.04800.04800.04800.04800.0480-
Aug 01, 20220.05050.05050.05050.05050.0505-
Jul 29, 20220.05800.05800.05200.05200.052076,440
Jul 28, 20220.06200.06200.06200.06200.0620-
Jul 27, 20220.05850.05850.05850.05850.0585-
Jul 26, 20220.05800.05800.05550.05550.0555-
Jul 25, 20220.05150.05750.05150.05750.0575-
Jul 22, 20220.06200.06200.05900.06050.0605-
Jul 21, 20220.05800.05800.05800.05800.0580-
Jul 20, 20220.05400.05400.04950.04950.0495-
Jul 19, 20220.05050.05150.04950.05150.0515-
Jul 18, 20220.05050.05050.05050.05050.0505-
Jul 15, 20220.05450.05550.05450.05550.0555-
Jul 14, 20220.05850.05850.05850.05850.0585-
Jul 13, 20220.05450.06750.05450.06750.06756,500
Jul 12, 20220.05850.05850.05850.05850.0585-
Jul 11, 20220.05850.06700.05850.06150.0615-
Jul 08, 20220.05750.05750.05750.05750.0575-
Jul 07, 20220.04950.04950.04950.04950.0495-
Jul 06, 20220.05750.06000.05750.06000.0600-
Jul 05, 20220.06050.06050.05850.05850.0585-
Jul 04, 20220.05450.06700.05450.06700.0670-
Jul 01, 20220.05650.05650.05650.05650.0565-
Jun 30, 20220.06050.06050.05950.05950.0595-
Jun 29, 20220.05650.06500.05650.06500.0650-
Jun 28, 20220.05600.05600.05600.05600.0560-
Jun 27, 20220.06350.06350.05700.05700.0570-
Jun 24, 20220.05200.05300.05200.05300.0530-
Jun 23, 20220.05950.05950.05500.05500.0550-
Jun 22, 20220.05950.05950.05100.05650.0565-
Jun 21, 20220.03350.04600.03350.04600.0460-
Jun 20, 20220.03350.03350.03300.03300.0330-
Jun 17, 20220.03750.03750.03750.03750.0375-
Jun 16, 20220.03850.03850.03850.03850.0385-
Jun 15, 20220.04150.04150.03750.03750.0375-
Jun 14, 20220.04550.05000.04050.04050.0405-
Jun 13, 20220.04550.05050.04000.04850.0485-
Jun 10, 20220.04550.05000.04550.05000.0500-
Jun 09, 20220.04950.04950.04650.04650.0465-
Jun 08, 20220.04550.04550.04550.04550.0455-
Jun 07, 20220.04900.05950.04900.05950.05953,500
Jun 06, 20220.05000.05050.05000.05000.0500-
Jun 03, 20220.04550.05000.04550.05000.0500-
Jun 02, 20220.04350.04800.04350.04800.0480-
Jun 01, 20220.04850.04850.04450.04450.0445-
May 31, 20220.05600.05600.05150.05150.0515-
May 30, 20220.04850.05500.04850.05500.0550-
May 27, 20220.04800.04800.04800.04800.0480-
May 26, 20220.04800.06700.04800.05100.051050,000
May 25, 20220.04450.04550.04450.04550.0455-
May 24, 20220.04450.04450.04450.04450.0445-
May 23, 20220.04500.04500.04500.04500.0450-
May 20, 20220.04500.04500.04500.04500.0450-
May 19, 20220.03800.03800.03800.03800.0380-
May 18, 20220.04900.04900.04900.04900.0490-
May 17, 20220.04950.04950.04600.04800.0480-
May 16, 20220.04550.04850.04100.04100.0410-
May 13, 20220.03050.04300.03050.04300.0430-
May 12, 20220.03750.03900.03750.03900.03901,000
May 11, 20220.03700.03700.03700.03700.0370-
May 10, 20220.05300.05300.05300.05300.0530100,000
May 09, 20220.05300.05300.05300.05300.0530-
May 06, 20220.05300.05300.05300.05300.0530-
May 05, 20220.05300.05300.05300.05300.0530-
May 04, 20220.06400.06450.06300.06300.0630-
May 03, 20220.06000.06300.06000.06300.0630-
May 02, 20220.06350.06350.06350.06350.0635-
Apr 29, 20220.06400.06400.06250.06250.0625-
Apr 28, 20220.06000.06650.06000.06300.0630-
Apr 27, 20220.06700.06700.06700.06700.0670-
Apr 26, 20220.06700.06950.06700.06950.0695-
Apr 25, 20220.06650.07150.06650.07150.0715-
Apr 22, 20220.06650.06900.06650.06900.0690-
Apr 21, 20220.07450.07450.07450.07450.0745-
Apr 20, 20220.07450.07750.07450.07750.0775-
Apr 19, 20220.06750.09200.06750.07700.0770-
Apr 14, 20220.06650.07000.06600.06600.0660-
Apr 13, 20220.07500.07500.07500.07500.075060,000
Apr 12, 20220.07900.08100.07900.08100.0810-
Apr 11, 20220.08100.08100.08100.08100.0810-
Apr 08, 20220.08150.08400.08150.08400.0840-
Apr 07, 20220.07750.08000.07750.08000.08002,996
Apr 06, 20220.08150.08150.08150.08150.0815-
Apr 05, 20220.08100.08650.08100.08450.0845-
Apr 04, 20220.08750.08750.08750.08750.0875-
Apr 01, 20220.09100.09100.09100.09100.0910-
Mar 31, 20220.08650.08800.08650.08800.0880-
Mar 30, 20220.09100.09100.08650.08650.0865-
Mar 29, 20220.08450.08450.08450.08450.0845-
Mar 28, 20220.09600.09600.09600.09600.0960-
Mar 25, 20220.09850.09850.09600.09650.0965-
Mar 24, 20220.10200.10500.10200.10500.1050-
Mar 23, 20220.10500.10500.10300.10300.1030-
Mar 22, 20220.09500.10400.09200.10400.1040-
Mar 21, 20220.10500.10500.09900.09900.09905,000
Mar 18, 20220.09150.10900.09000.10400.1040-
Mar 17, 20220.09700.11000.09700.09800.098020,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement