UK markets close in 12 minutes

Freeman Gold Corp (3WU.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.0785+0.0025 (+3.29%)
As of 04:41PM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20240.07650.08000.07600.07850.07852,855
09 May 20240.07600.07650.07600.07600.0760-
08 May 20240.07950.07950.07600.07800.0780-
07 May 20240.08150.08150.07800.07950.0795-
06 May 20240.07800.07850.07450.07450.0745-
03 May 20240.07800.07850.07550.07550.0755-
02 May 20240.07800.07850.07550.07850.0785-
30 Apr 20240.08250.08250.07650.07850.0785-
29 Apr 20240.08000.08050.08000.08050.0805-
26 Apr 20240.09100.09100.08350.08350.0835-
25 Apr 20240.08900.09100.08900.09100.0910-
24 Apr 20240.09700.09750.08850.08850.0885-
23 Apr 20240.09700.09750.08700.09750.0975-
22 Apr 20240.10200.10200.08700.09950.0995-
19 Apr 20240.11100.11100.10000.10200.1020-
18 Apr 20240.11100.11100.10000.10600.1060-
17 Apr 20240.09350.10200.09350.09900.0990-
16 Apr 20240.09050.10000.09000.10000.1000-
15 Apr 20240.10600.10600.09100.09100.0910-
12 Apr 20240.08000.12000.08000.10400.10402,855
11 Apr 20240.07850.09000.07850.09000.0900-
10 Apr 20240.08000.08000.07800.08000.0800-
09 Apr 20240.08500.08500.07950.07950.0795-
08 Apr 20240.08600.08600.08150.08500.0850-
05 Apr 20240.08100.08600.08100.08600.0860-
04 Apr 20240.08350.08800.07750.08250.0825-
03 Apr 20240.08500.08500.08350.08350.0835-
02 Apr 20240.08050.08800.08050.08500.0850-
28 Mar 20240.07960.08040.07840.08040.0804-
27 Mar 20240.07940.08000.07940.07980.0798-
26 Mar 20240.07800.07960.07800.07960.0796-
25 Mar 20240.07420.07820.07420.07820.0782-
22 Mar 20240.06980.07620.06980.07620.0762-
21 Mar 20240.06980.06980.06620.06620.0662-
20 Mar 20240.06280.06620.06280.06620.0662-
19 Mar 20240.06620.06640.06260.06260.0626-
18 Mar 20240.06960.06960.06440.06460.0646-
15 Mar 20240.06300.06980.06280.06620.0662-
14 Mar 20240.06600.06620.06280.06280.0628-
13 Mar 20240.06440.06940.06420.06620.0662-
12 Mar 20240.06280.06460.06280.06460.0646-
11 Mar 20240.06260.06640.06220.06280.0628-
08 Mar 20240.06240.06440.06020.06440.0644-
07 Mar 20240.06280.06420.05960.06220.0622-
06 Mar 20240.06460.06460.05220.06280.06282,000
05 Mar 20240.05940.06620.05540.06440.0644-
04 Mar 20240.05480.05940.05480.05940.0594-
01 Mar 20240.05600.05600.05300.05580.0558-
29 Feb 20240.05620.05620.05560.05560.0556-
28 Feb 20240.05640.05640.05580.05580.0558-
27 Feb 20240.05620.05640.05620.05640.0564-
26 Feb 20240.05640.05640.05600.05620.0562-
23 Feb 20240.05640.05640.05500.05500.0550-
22 Feb 20240.05660.05660.05500.05500.0550-
21 Feb 20240.05660.05660.05640.05640.0564-
20 Feb 20240.05600.05620.05500.05500.0550-
19 Feb 20240.06040.06040.05440.05580.0558-
16 Feb 20240.06000.06020.05660.06020.06021,000
15 Feb 20240.05760.06020.05760.06020.0602-
14 Feb 20240.05780.05780.05520.05760.0576500
13 Feb 20240.05780.05820.05500.05780.05781,000
12 Feb 20240.05500.05960.05500.05780.0578-
09 Feb 20240.05700.05780.05400.05760.0576-
08 Feb 20240.06040.06040.05700.05700.0570-
07 Feb 20240.06180.06200.05700.06020.0602-
06 Feb 20240.06200.06200.06200.06200.0620-
05 Feb 20240.06480.06520.06200.06200.0620-
02 Feb 20240.06460.06500.06460.06500.0650-
01 Feb 20240.06400.06660.06360.06380.0638-
31 Jan 20240.06380.06800.06380.06380.0638-
30 Jan 20240.06720.06980.06380.06380.0638-
29 Jan 20240.07200.07220.06800.06800.0680-
26 Jan 20240.07160.07300.07160.07160.0716-
25 Jan 20240.07500.07520.07160.07160.0716-
24 Jan 20240.07660.07660.07360.07360.0736-
23 Jan 20240.07500.07840.07500.07680.0768-
22 Jan 20240.07680.07700.07520.07520.0752-
19 Jan 20240.07180.07700.07140.07700.0770-
18 Jan 20240.07840.07860.07140.07560.0756-
17 Jan 20240.07520.08360.07500.08340.0834-
16 Jan 20240.07680.07720.07520.07520.0752-
15 Jan 20240.07700.07700.07680.07680.0768-
12 Jan 20240.07680.07720.07680.07700.0770-
11 Jan 20240.08020.08080.07480.07480.0748-
10 Jan 20240.08380.08480.08000.08020.0802-
09 Jan 20240.08340.08480.08340.08480.0848-
08 Jan 20240.08360.08460.08360.08460.0846-
05 Jan 20240.08640.08640.08560.08560.0856-
04 Jan 20240.08400.09240.08380.09240.0924-
03 Jan 20240.08640.08640.08280.08560.0856-
02 Jan 20240.09060.09120.08500.08500.0850-
29 Dec 20230.09040.09040.09020.09020.0902-
28 Dec 20230.08580.09200.08400.09020.0902-
27 Dec 20230.08600.08740.08400.08560.0856-
22 Dec 20230.08380.08740.08360.08600.0860-
21 Dec 20230.09100.09140.08380.08380.0838-
20 Dec 20230.09220.09220.08940.09040.0904-
19 Dec 20230.09400.09400.08700.09200.0920-
18 Dec 20230.09440.09440.08920.09420.0942-
15 Dec 20230.09180.09420.08500.09420.0942-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...