UK markets closed
NIKKEI 225
38,471.20 -761.60 (-1.94%) HANG SENG
16,248.97 -351.49 (-2.12%) CRUDE OIL
85.29 -0.12 (-0.14%) GOLD FUTURES
2,403.80 +20.80 (+0.87%) DOW
37,798.97 +63.86 (+0.17%) Bitcoin GBP
50,629.00 -347.49 (-0.68%)
Mountain Province Diamonds Inc. (0V7X.L)
LSE - LSE Delayed price. Currency in CAD
Add to watchlist
At close: 05:01PM BST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Apr 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 65,000 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 0.1944 | 0.1944 | 0.1944 | 0.1944 | 0.1944 | 45,000 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 0.1750 | 0.1900 | 0.1750 | 0.1800 | 0.1800 | 51,400 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 50,000 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 1,000 |
| 26 Mar 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 2,700 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 30,000 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 25,000 |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 0.2451 | 0.2451 | 0.2451 | 0.2451 | 0.2451 | 40,000 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 0.2750 | 0.2750 | 0.2610 | 0.2610 | 0.2610 | 82,000 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 149 |
| 07 Mar 2024 | 0.2527 | 0.2527 | 0.2466 | 0.2466 | 0.2466 | 125,000 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 0.2318 | 0.2318 | 0.2318 | 0.2318 | 0.2318 | 45,000 |
| 04 Mar 2024 | 0.2393 | 0.2393 | 0.2393 | 0.2393 | 0.2393 | 75,000 |
| 01 Mar 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 10,028 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 50,000 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 33 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 500 |
| 15 Feb 2024 | 0.2500 | 0.2500 | 0.2350 | 0.2350 | 0.2350 | 35,020 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 0.2302 | 0.2302 | 0.2302 | 0.2302 | 0.2302 | 50,000 |
| 12 Feb 2024 | 0.2250 | 0.2450 | 0.2250 | 0.2400 | 0.2400 | 36,465 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 163 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 0.2600 | 0.2600 | 0.2459 | 0.2459 | 0.2459 | 45,089 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 70 |
| 30 Jan 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 70 |
| 29 Jan 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2504 | 0.2504 | 50,000 |
| 26 Jan 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 19 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 0.2500 | 0.2650 | 0.2500 | 0.2500 | 0.2500 | 154,024 |
| 18 Jan 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 1,992 |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 0.2700 | 0.2766 | 0.2500 | 0.2500 | 0.2500 | 150,093 |
| 15 Jan 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 77 |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 77 |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 18,000 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 51 |
| 29 Dec 2023 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 20 |
| 28 Dec 2023 | 0.2600 | 0.2650 | 0.2350 | 0.2450 | 0.2450 | 27,329 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 103,500 |
| 15 Dec 2023 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 16,500 |
| 14 Dec 2023 | 0.2749 | 0.2749 | 0.2749 | 0.2749 | 0.2749 | 50,000 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 120,000 |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 10,000 |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | - | - | - | - | - | - |
| 30 Nov 2023 | - | - | - | - | - | - |
| 29 Nov 2023 | - | - | - | - | - | - |
| 28 Nov 2023 | - | - | - | - | - | - |
| 27 Nov 2023 | - | - | - | - | - | - |
| 24 Nov 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 30,000 |
| 23 Nov 2023 | - | - | - | - | - | - |
| 22 Nov 2023 | - | - | - | - | - | - |
| 21 Nov 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.