UK markets closed

First Helium Inc. (2MC.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.02750.0000 (0.00%)
At close: 08:00AM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.02750.02750.02750.02750.02753,500
02 May 20240.02750.02750.02750.02750.0275-
30 Apr 20240.03100.03100.03100.03100.0310-
29 Apr 20240.03800.03800.03800.03800.0380-
26 Apr 20240.03450.03450.03450.03450.0345-
25 Apr 20240.03800.03800.03800.03800.0380-
24 Apr 20240.04150.04150.04150.04150.0415-
23 Apr 20240.04150.04150.04150.04150.0415-
22 Apr 20240.04500.04500.04500.04500.0450-
19 Apr 20240.04500.04500.04500.04500.0450-
18 Apr 20240.05150.05150.05150.05150.0515-
17 Apr 20240.05500.05500.05500.05500.0550-
16 Apr 20240.05500.05500.05500.05500.0550-
15 Apr 20240.05500.05500.05500.05500.0550-
12 Apr 20240.05850.05850.05850.05850.0585-
11 Apr 20240.04450.04450.04450.04450.0445-
10 Apr 20240.03800.03800.03800.03800.0380-
09 Apr 20240.03750.03750.03750.03750.0375-
08 Apr 20240.03450.03450.03450.03450.0345-
05 Apr 20240.03100.03100.03100.03100.0310-
04 Apr 20240.03100.03100.03100.03100.0310-
03 Apr 20240.02800.02800.02800.02800.0280-
02 Apr 20240.03150.03150.03150.03150.0315-
28 Mar 20240.02750.02750.02750.02750.0275-
27 Mar 20240.02740.02740.02740.02740.0274-
26 Mar 20240.03080.03080.03080.03080.0308-
25 Mar 20240.03080.03080.03080.03080.0308-
22 Mar 20240.03430.03430.03430.03430.0343-
21 Mar 20240.02400.02400.02400.02400.0240-
20 Mar 20240.02050.02050.02050.02050.0205-
19 Mar 20240.01720.01720.01720.01720.0172-
18 Mar 20240.01720.01720.01720.01720.0172-
15 Mar 20240.01720.01720.01720.01720.0172-
14 Mar 20240.01720.01720.01720.01720.0172-
13 Mar 20240.01720.01720.01720.01720.0172-
12 Mar 20240.01720.03720.01720.03720.03723,500
11 Mar 20240.01720.01720.01720.01720.0172-
08 Mar 20240.02060.02060.02060.02060.0206-
07 Mar 20240.02060.02060.02060.02060.0206-
06 Mar 20240.01720.01720.01720.01720.0172-
05 Mar 20240.01720.01720.01720.01720.0172-
04 Mar 20240.01720.01720.01720.01720.0172-
01 Mar 20240.01730.01730.01730.01730.0173-
29 Feb 20240.01730.01730.01730.01730.0173-
28 Feb 20240.02700.02700.02700.02700.0270-
27 Feb 20240.02700.02700.02700.02700.0270-
26 Feb 20240.02420.02420.02420.02420.0242-
23 Feb 20240.02400.02400.02400.02400.0240-
22 Feb 20240.02400.02400.02400.02400.0240-
21 Feb 20240.02240.02240.02240.02240.02243,000
20 Feb 20240.01750.01750.01750.01750.0175-
19 Feb 20240.03760.03860.03760.03860.038628,000
16 Feb 20240.01760.01760.01760.01760.0176-
15 Feb 20240.01760.03760.01760.03760.037620,000
14 Feb 20240.02100.02100.02100.02100.0210-
13 Feb 20240.02110.04110.02110.04110.041110,000
12 Feb 20240.02450.02450.02450.02450.0245-
09 Feb 20240.02800.02800.02800.02800.0280-
08 Feb 20240.02800.02800.02800.02800.0280-
07 Feb 20240.02790.02790.02790.02790.0279-
06 Feb 20240.02790.04790.02790.04790.047920,000
05 Feb 20240.02450.04450.02450.04450.044510,000
02 Feb 20240.03130.03130.03130.03130.0313-
01 Feb 20240.02790.02790.02790.02790.0279-
31 Jan 20240.02790.02790.02790.02790.0279-
30 Jan 20240.03490.05810.03490.05810.058114,000
29 Jan 20240.02780.02780.02780.02780.0278-
26 Jan 20240.01750.04420.01750.04420.044220,000
25 Jan 20240.02400.02400.02400.02400.0240-
24 Jan 20240.02420.02420.02420.02420.0242-
23 Jan 20240.02410.02410.02410.02410.0241-
22 Jan 20240.02760.02760.02760.02760.0276-
19 Jan 20240.02750.02760.02750.02760.027650,000
18 Jan 20240.03430.03430.03430.03430.0343-
17 Jan 20240.03430.03430.03430.03430.0343-
16 Jan 20240.03760.03760.03760.03760.0376-
15 Jan 20240.04790.04790.04790.04790.0479-
12 Jan 20240.04790.04790.04790.04790.0479-
11 Jan 20240.04800.04800.04800.04800.0480-
10 Jan 20240.04470.04470.04470.04470.0447-
09 Jan 20240.04470.04470.04470.04470.0447-
08 Jan 20240.04470.04500.04470.04500.045010,000
05 Jan 20240.04480.04480.04480.04480.0448-
04 Jan 20240.04500.04500.04500.04500.0450-
03 Jan 20240.04830.04830.04830.04830.0483-
02 Jan 20240.04480.04480.04480.04480.0448-
29 Dec 20230.04470.04470.04470.04470.0447-
28 Dec 20230.04120.04120.04120.04120.0412-
27 Dec 20230.04840.04840.04840.04840.0484-
22 Dec 20230.04480.04480.04480.04480.0448-
21 Dec 20230.04820.04820.04820.04820.0482-
20 Dec 20230.04480.04480.04480.04480.0448-
19 Dec 20230.04470.04470.04470.04470.0447-
18 Dec 20230.04480.04480.04480.04480.0448-
15 Dec 20230.04780.04780.04780.04780.0478-
14 Dec 20230.04790.04790.04790.04790.0479-
13 Dec 20230.05140.05140.05140.05140.0514-
12 Dec 20230.04480.04480.04480.04480.0448-
11 Dec 20230.04470.04470.04470.04470.0447-
08 Dec 20230.04130.04130.04130.04130.0413-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...