UK markets closed

Infinity Lithium Corp Ltd (3PM.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.0348-0.0004 (-1.14%)
At close: 09:46PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20240.03500.03540.03420.03480.03482,500
16 May 20240.03480.03520.03480.03520.0352-
15 May 20240.03340.03600.03340.03600.0360-
14 May 20240.03500.03800.03500.03800.0380-
13 May 20240.03420.03520.03420.03520.0352-
10 May 20240.03520.03520.03460.03480.0348-
09 May 20240.03680.03680.03580.03600.0360-
08 May 20240.03660.03660.03500.03500.0350-
07 May 20240.03140.03720.03140.03720.0372-
06 May 20240.03400.03460.03400.03440.0344-
03 May 20240.03480.03480.03420.03480.0348-
02 May 20240.03800.03800.03500.03500.0350-
30 Apr 20240.03640.03700.03640.03700.0370-
29 Apr 20240.03640.03660.03640.03660.0366-
26 Apr 20240.03640.03640.03500.03500.0350-
25 Apr 20240.03640.03640.03620.03620.0362-
24 Apr 20240.03640.03640.03640.03640.0364-
23 Apr 20240.03640.03640.03640.03640.0364-
22 Apr 20240.03640.03640.03640.03640.0364-
19 Apr 20240.03640.03640.03640.03640.0364-
18 Apr 20240.03420.03640.03420.03640.0364-
17 Apr 20240.03620.03680.03620.03680.0368-
16 Apr 20240.03780.03780.03660.03680.0368-
15 Apr 20240.03920.03920.03860.03860.0386-
12 Apr 20240.04140.04320.03880.04320.0432-
11 Apr 20240.04160.04160.04140.04140.0414-
10 Apr 20240.04180.04180.03960.03960.0396-
09 Apr 20240.04280.04280.04140.04140.0414-
08 Apr 20240.04380.04380.04340.04360.0436-
05 Apr 20240.04300.04300.04160.04240.0424-
04 Apr 20240.04140.04160.04140.04140.0414-
03 Apr 20240.03860.04240.03760.04240.0424-
02 Apr 20240.04300.04300.04300.04300.0430-
28 Mar 20240.04380.04380.04360.04380.0438-
27 Mar 20240.04300.04500.04300.04500.0450-
26 Mar 20240.04400.04500.04400.04500.0450-
25 Mar 20240.04500.04500.04280.04280.0428-
22 Mar 20240.04240.04300.04240.04240.0424-
21 Mar 20240.04380.04380.04340.04340.0434-
20 Mar 20240.04300.04500.04300.04500.0450-
19 Mar 20240.04440.04440.04400.04400.0440-
18 Mar 20240.04480.04500.04440.04440.0444-
15 Mar 20240.04400.04400.04400.04400.0440-
14 Mar 20240.04760.04760.04760.04760.0476-
13 Mar 20240.04820.04820.04800.04820.0482-
12 Mar 20240.04800.04800.04800.04800.0480-
11 Mar 20240.04760.04840.04740.04840.0484-
08 Mar 20240.04420.04420.04400.04420.0442-
07 Mar 20240.05000.05000.04980.04980.0498-
06 Mar 20240.04400.04400.04400.04400.0440-
05 Mar 20240.04580.04580.04400.04400.0440-
04 Mar 20240.04400.04400.04400.04400.0440-
01 Mar 20240.04400.04400.04400.04400.0440-
29 Feb 20240.04340.04400.04340.04340.0434-
28 Feb 20240.04400.04420.04400.04400.0440-
27 Feb 20240.04460.04460.04440.04440.0444-
26 Feb 20240.04540.04540.04480.04480.0448-
23 Feb 20240.04580.04580.04560.04580.0458-
22 Feb 20240.04560.04560.04480.04480.0448-
21 Feb 20240.04580.04580.04500.04500.0450-
20 Feb 20240.04700.04700.04700.04700.0470-
19 Feb 20240.04640.04660.04580.04580.0458-
16 Feb 20240.04620.04660.04520.04620.0462-
15 Feb 20240.04580.04580.04460.04460.0446-
14 Feb 20240.04540.04620.04540.04560.0456-
13 Feb 20240.04560.04580.04500.04500.0450-
12 Feb 20240.04620.04640.04600.04600.0460-
09 Feb 20240.04480.04500.04480.04500.0450-
08 Feb 20240.04740.04740.04520.04520.0452-
07 Feb 20240.04740.04900.04740.04900.0490-
06 Feb 20240.04940.05000.04920.04980.0498-
05 Feb 20240.04960.05180.04960.05180.0518-
02 Feb 20240.05060.05180.05060.05180.0518-
01 Feb 20240.05060.05200.05060.05200.0520-
31 Jan 20240.05100.05240.05100.05240.0524-
30 Jan 20240.05120.05340.05100.05120.0512-
29 Jan 20240.05380.05500.05320.05320.0532-
26 Jan 20240.05320.05460.05320.05460.0546-
25 Jan 20240.05300.05320.05280.05320.0532-
24 Jan 20240.05380.05420.05360.05420.0542-
23 Jan 20240.05400.05460.05400.05460.0546-
22 Jan 20240.05180.05360.05140.05340.0534-
19 Jan 20240.05780.05780.05760.05780.0578-
18 Jan 20240.05720.05720.05680.05700.0570-
17 Jan 20240.05780.05920.05760.05920.0592-
16 Jan 20240.06040.06040.06000.06000.0600-
15 Jan 20240.06300.06300.05580.05580.0558-
12 Jan 20240.06360.06360.06300.06300.0630-
11 Jan 20240.06320.06340.06320.06340.0634-
10 Jan 20240.06360.06360.06360.06360.0636-
09 Jan 20240.06360.06360.06360.06360.0636-
08 Jan 20240.06420.06420.06360.06360.0636-
05 Jan 20240.06400.06400.06380.06380.0638-
04 Jan 20240.06460.06460.05060.06400.06402,500
03 Jan 20240.06460.06460.06440.06440.0644-
02 Jan 20240.06300.06480.06300.06480.0648-
29 Dec 20230.06460.06460.06380.06380.0638-
28 Dec 20230.06360.06380.06360.06380.0638-
27 Dec 20230.06340.06340.06260.06340.0634-
22 Dec 20230.06100.06100.06000.06000.0600-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...