Karora Resources Inc. (5RN1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 3.6720 | 3.6720 | 3.6720 | 3.6720 | 3.6720 | 435 |
| 31 May 2024 | 3.5800 | 3.7180 | 3.5800 | 3.7180 | 3.7180 | - |
| 30 May 2024 | 3.5920 | 3.6460 | 3.5920 | 3.6460 | 3.6460 | - |
| 29 May 2024 | 3.6620 | 3.6620 | 3.5820 | 3.6300 | 3.6300 | - |
| 28 May 2024 | 3.5940 | 3.6360 | 3.5940 | 3.6200 | 3.6200 | - |
| 27 May 2024 | 3.5240 | 3.6180 | 3.5240 | 3.6180 | 3.6180 | 435 |
| 24 May 2024 | 3.5380 | 3.6220 | 3.5380 | 3.5520 | 3.5520 | - |
| 23 May 2024 | 3.7340 | 3.7580 | 3.5600 | 3.5600 | 3.5600 | 200 |
| 22 May 2024 | 3.7880 | 3.8120 | 3.7840 | 3.7840 | 3.7840 | - |
| 21 May 2024 | 3.7360 | 3.8380 | 3.7360 | 3.8240 | 3.8240 | - |
| 20 May 2024 | 3.7360 | 3.7420 | 3.7360 | 3.7380 | 3.7380 | - |
| 17 May 2024 | 3.6440 | 3.8020 | 3.6440 | 3.7680 | 3.7680 | - |
| 16 May 2024 | 3.5740 | 3.6920 | 3.5740 | 3.6740 | 3.6740 | 586 |
| 15 May 2024 | 3.5580 | 3.6220 | 3.5580 | 3.6100 | 3.6100 | - |
| 14 May 2024 | 3.5460 | 3.6160 | 3.5460 | 3.5920 | 3.5920 | - |
| 13 May 2024 | 3.6120 | 3.6120 | 3.5580 | 3.5580 | 3.5580 | - |
| 10 May 2024 | 3.6560 | 3.6960 | 3.6440 | 3.6440 | 3.6440 | - |
| 09 May 2024 | 3.6620 | 3.7180 | 3.6620 | 3.6980 | 3.6980 | - |
| 08 May 2024 | 3.6020 | 3.6920 | 3.6020 | 3.6840 | 3.6840 | - |
| 07 May 2024 | 3.6220 | 3.7000 | 3.6220 | 3.6340 | 3.6340 | - |
| 06 May 2024 | 3.5660 | 3.7200 | 3.5660 | 3.6660 | 3.6660 | - |
| 03 May 2024 | 3.5860 | 3.6300 | 3.5800 | 3.6020 | 3.6020 | - |
| 02 May 2024 | 3.5660 | 3.7020 | 3.5660 | 3.6500 | 3.6500 | - |
| 30 Apr 2024 | 3.6960 | 3.6960 | 3.6060 | 3.6180 | 3.6180 | - |
| 29 Apr 2024 | 3.7260 | 3.8200 | 3.7200 | 3.7320 | 3.7320 | 1,500 |
| 26 Apr 2024 | 3.6780 | 3.7940 | 3.6780 | 3.7940 | 3.7940 | - |
| 25 Apr 2024 | 3.6720 | 3.6860 | 3.6340 | 3.6680 | 3.6680 | - |
| 24 Apr 2024 | 3.7420 | 3.7560 | 3.7080 | 3.7080 | 3.7080 | - |
| 23 Apr 2024 | 3.7080 | 3.8280 | 3.7080 | 3.7800 | 3.7800 | - |
| 22 Apr 2024 | 3.6700 | 3.7700 | 3.6560 | 3.7380 | 3.7380 | - |
| 19 Apr 2024 | 3.7900 | 3.9500 | 3.7900 | 3.8400 | 3.8400 | 800 |
| 18 Apr 2024 | 3.6380 | 3.8400 | 3.6380 | 3.7680 | 3.7680 | 17,000 |
| 17 Apr 2024 | 3.4460 | 3.6680 | 3.4460 | 3.6660 | 3.6660 | - |
| 16 Apr 2024 | 3.4980 | 3.4980 | 3.4200 | 3.4800 | 3.4800 | 10,177 |
| 15 Apr 2024 | 3.3900 | 3.5420 | 3.3900 | 3.5200 | 3.5200 | 2,200 |
| 12 Apr 2024 | 3.5000 | 3.6000 | 3.4420 | 3.4420 | 3.4420 | 4,700 |
| 11 Apr 2024 | 3.2420 | 3.4440 | 3.2420 | 3.4440 | 3.4440 | - |
| 10 Apr 2024 | 3.3840 | 3.4100 | 3.2780 | 3.2780 | 3.2780 | 1,500 |
| 09 Apr 2024 | 3.6100 | 3.6380 | 3.4760 | 3.4920 | 3.4920 | 5,000 |
| 08 Apr 2024 | 3.7200 | 3.8600 | 3.5260 | 3.6400 | 3.6400 | 30,954 |
| 05 Apr 2024 | 3.6520 | 3.7420 | 3.6160 | 3.6160 | 3.6160 | - |
| 04 Apr 2024 | 3.5920 | 3.7740 | 3.5520 | 3.6540 | 3.6540 | - |
| 03 Apr 2024 | 3.4780 | 3.6220 | 3.4780 | 3.6120 | 3.6120 | 10,000 |
| 02 Apr 2024 | 3.4240 | 3.5220 | 3.4240 | 3.5160 | 3.5160 | - |
| 28 Mar 2024 | 3.2350 | 3.4750 | 3.2350 | 3.4250 | 3.4250 | - |
| 27 Mar 2024 | 3.1750 | 3.2350 | 3.1650 | 3.2350 | 3.2350 | - |
| 26 Mar 2024 | 3.1050 | 3.2450 | 3.1050 | 3.1750 | 3.1750 | - |
| 25 Mar 2024 | 3.0450 | 3.2400 | 3.0450 | 3.1050 | 3.1050 | - |
| 22 Mar 2024 | 3.2000 | 3.2000 | 3.0450 | 3.0450 | 3.0450 | - |
| 21 Mar 2024 | 3.3050 | 3.3050 | 3.1800 | 3.1950 | 3.1950 | - |
| 20 Mar 2024 | 3.0950 | 3.2200 | 3.0900 | 3.2200 | 3.2200 | - |
| 19 Mar 2024 | 3.1550 | 3.1550 | 3.0750 | 3.0950 | 3.0950 | 1,000 |
| 18 Mar 2024 | 3.1050 | 3.1700 | 3.1050 | 3.1300 | 3.1300 | - |
| 15 Mar 2024 | 3.0600 | 3.1500 | 3.0600 | 3.1150 | 3.1150 | - |
| 14 Mar 2024 | 3.0500 | 3.0550 | 3.0000 | 3.0550 | 3.0550 | - |
| 13 Mar 2024 | 3.0350 | 3.1450 | 3.0350 | 3.0500 | 3.0500 | - |
| 12 Mar 2024 | 3.1100 | 3.1100 | 3.0200 | 3.0350 | 3.0350 | - |
| 11 Mar 2024 | 3.1700 | 3.2000 | 2.8350 | 3.1100 | 3.1100 | 1,990 |
| 08 Mar 2024 | 3.2250 | 3.3600 | 3.1750 | 3.1750 | 3.1750 | 12,000 |
| 07 Mar 2024 | 3.2900 | 3.3900 | 3.2600 | 3.2600 | 3.2600 | - |
| 06 Mar 2024 | 3.0500 | 3.1750 | 3.0500 | 3.1650 | 3.1650 | - |
| 05 Mar 2024 | 3.0450 | 3.1200 | 3.0450 | 3.0850 | 3.0850 | - |
| 04 Mar 2024 | 2.9200 | 3.1100 | 2.9200 | 3.0700 | 3.0700 | 2,160 |
| 01 Mar 2024 | 2.7300 | 2.9500 | 2.7300 | 2.9500 | 2.9500 | - |
| 29 Feb 2024 | 2.7000 | 2.8000 | 2.7000 | 2.7600 | 2.7600 | - |
| 28 Feb 2024 | 2.7250 | 2.7300 | 2.7250 | 2.7300 | 2.7300 | - |
| 27 Feb 2024 | 2.6700 | 2.7600 | 2.6700 | 2.7500 | 2.7500 | - |
| 26 Feb 2024 | 2.6950 | 2.6950 | 2.6150 | 2.6850 | 2.6850 | - |
| 23 Feb 2024 | 2.6650 | 2.7050 | 2.6400 | 2.7050 | 2.7050 | - |
| 22 Feb 2024 | 2.7200 | 2.7500 | 2.6900 | 2.6900 | 2.6900 | - |
| 21 Feb 2024 | 2.7050 | 2.8150 | 2.6950 | 2.7350 | 2.7350 | 60 |
| 20 Feb 2024 | 2.7000 | 2.7700 | 2.6600 | 2.7150 | 2.7150 | - |
| 19 Feb 2024 | 2.7450 | 2.7650 | 2.7450 | 2.7600 | 2.7600 | - |
| 16 Feb 2024 | 2.7250 | 2.7800 | 2.7250 | 2.7550 | 2.7550 | - |
| 15 Feb 2024 | 2.7000 | 2.8000 | 2.7000 | 2.7550 | 2.7550 | - |
| 14 Feb 2024 | 2.7400 | 2.7650 | 2.7200 | 2.7200 | 2.7200 | 488 |
| 13 Feb 2024 | 2.8300 | 2.9150 | 2.7300 | 2.7650 | 2.7650 | 860 |
| 12 Feb 2024 | 2.7700 | 2.8700 | 2.7700 | 2.8550 | 2.8550 | - |
| 09 Feb 2024 | 2.8050 | 2.8150 | 2.7850 | 2.8150 | 2.8150 | - |
| 08 Feb 2024 | 2.8000 | 2.8500 | 2.8000 | 2.8250 | 2.8250 | - |
| 07 Feb 2024 | 2.7000 | 2.8850 | 2.7000 | 2.8250 | 2.8250 | 1,000 |
| 06 Feb 2024 | 2.6300 | 2.7300 | 2.6300 | 2.7200 | 2.7200 | - |
| 05 Feb 2024 | 2.7050 | 2.7050 | 2.6300 | 2.6500 | 2.6500 | - |
| 02 Feb 2024 | 2.8950 | 2.8950 | 2.7300 | 2.7300 | 2.7300 | - |
| 01 Feb 2024 | 2.8300 | 2.9550 | 2.8300 | 2.9100 | 2.9100 | 250 |
| 31 Jan 2024 | 2.8850 | 2.9700 | 2.8750 | 2.8750 | 2.8750 | - |
| 30 Jan 2024 | 2.9050 | 2.9100 | 2.8350 | 2.8900 | 2.8900 | - |
| 29 Jan 2024 | 2.8250 | 2.9000 | 2.8250 | 2.9000 | 2.9000 | - |
| 26 Jan 2024 | 2.8300 | 2.8500 | 2.8300 | 2.8400 | 2.8400 | - |
| 25 Jan 2024 | 2.8000 | 2.8650 | 2.8000 | 2.8400 | 2.8400 | - |
| 24 Jan 2024 | 2.7900 | 2.8500 | 2.7900 | 2.8350 | 2.8350 | - |
| 23 Jan 2024 | 2.7700 | 2.8150 | 2.7550 | 2.8100 | 2.8100 | - |
| 22 Jan 2024 | 2.8300 | 2.8300 | 2.7950 | 2.8000 | 2.8000 | 1,375 |
| 19 Jan 2024 | 2.8800 | 2.8900 | 2.8350 | 2.8600 | 2.8600 | - |
| 18 Jan 2024 | 2.8500 | 2.8950 | 2.8500 | 2.8950 | 2.8950 | - |
| 17 Jan 2024 | 2.9000 | 2.9000 | 2.8800 | 2.8800 | 2.8800 | - |
| 16 Jan 2024 | 2.9650 | 2.9650 | 2.9100 | 2.9250 | 2.9250 | - |
| 15 Jan 2024 | 2.9700 | 2.9950 | 2.9600 | 2.9750 | 2.9750 | - |
| 12 Jan 2024 | 2.8750 | 3.0500 | 2.8750 | 2.9850 | 2.9850 | 1,500 |
| 11 Jan 2024 | 2.9300 | 2.9600 | 2.8800 | 2.8800 | 2.8800 | - |
| *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.