UK markets open in 3 hours 7 minutes

Anson Resources Limited (9MY.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.0580-0.0020 (-3.33%)
At close: 08:20AM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.05800.05800.05800.05800.0580-
23 Apr 20240.06000.06000.06000.06000.0600-
22 Apr 20240.05900.05900.05900.05900.0590-
19 Apr 20240.05880.06600.05880.06600.066022,000
18 Apr 20240.06040.06040.06040.06040.0604-
17 Apr 20240.06050.06540.06050.06540.065420,000
16 Apr 20240.06360.06360.06360.06360.0636-
15 Apr 20240.06400.06400.06400.06400.0640-
12 Apr 20240.06720.06720.06470.06470.06478,000
11 Apr 20240.05780.05780.05780.05780.0578-
10 Apr 20240.05510.05510.05510.05510.0551-
09 Apr 20240.05490.05490.05490.05490.0549-
08 Apr 20240.05290.05290.05290.05290.0529-
05 Apr 20240.05230.05230.05230.05230.0523-
04 Apr 20240.05780.05780.05780.05780.0578-
03 Apr 20240.05760.06000.05760.06000.060010,000
02 Apr 20240.05270.05270.05270.05270.0527-
28 Mar 20240.04650.04650.04650.04650.0465-
27 Mar 20240.04590.04590.04590.04590.0459-
26 Mar 20240.04620.04620.04620.04620.0462-
25 Mar 20240.04590.04590.04590.04590.0459-
22 Mar 20240.04760.04760.04760.04760.0476-
21 Mar 20240.04860.04860.04860.04860.0486-
20 Mar 20240.04790.04790.04790.04790.0479-
19 Mar 20240.04830.04830.04830.04830.0483-
18 Mar 20240.04940.04940.04940.04940.0494-
15 Mar 20240.04990.04990.04990.04990.0499-
14 Mar 20240.05180.05180.05180.05180.0518-
13 Mar 20240.05450.05450.05450.05450.0545-
12 Mar 20240.05650.05650.05650.05650.0565-
11 Mar 20240.05440.05440.05440.05440.0544-
08 Mar 20240.05770.05770.05770.05770.0577-
07 Mar 20240.05440.05440.05440.05440.0544-
06 Mar 20240.05230.05230.05230.05230.0523-
05 Mar 20240.05670.05670.05670.05670.0567-
04 Mar 20240.05710.05710.05710.05710.0571-
01 Mar 20240.05390.05390.05390.05390.0539-
29 Feb 20240.04720.04720.04720.04720.0472-
28 Feb 20240.04800.04800.04800.04800.0480-
27 Feb 20240.04560.04560.04560.04560.0456-
26 Feb 20240.04640.04640.04640.04640.0464-
23 Feb 20240.04590.06030.04590.06030.06039,000
22 Feb 20240.04580.04580.04580.04580.0458-
21 Feb 20240.04590.04590.04590.04590.0459-
20 Feb 20240.04430.04430.04430.04430.0443-
19 Feb 20240.04710.04710.04710.04710.0471-
16 Feb 20240.04770.04770.04770.04770.0477-
15 Feb 20240.04260.04260.04260.04260.0426-
14 Feb 20240.04100.04100.04100.04100.0410-
13 Feb 20240.03970.03970.03970.03970.0397-
12 Feb 20240.04160.04160.04160.04160.0416-
09 Feb 20240.04150.04150.04150.04150.0415-
08 Feb 20240.04510.04510.04510.04510.0451-
07 Feb 20240.04360.04360.04360.04360.0436-
06 Feb 20240.04190.04190.04190.04190.0419-
05 Feb 20240.04350.04350.04350.04350.0435-
02 Feb 20240.04360.04360.04360.04360.0436-
01 Feb 20240.04460.04460.04460.04460.0446-
31 Jan 20240.04680.04680.04680.04680.0468-
30 Jan 20240.05170.05170.05170.05170.0517-
29 Jan 20240.05190.05190.05190.05190.0519-
26 Jan 20240.05300.05300.05300.05300.0530-
25 Jan 20240.05270.05270.05270.05270.0527-
24 Jan 20240.05170.05170.05170.05170.0517-
23 Jan 20240.05120.05120.05120.05120.0512-
22 Jan 20240.05320.05320.05320.05320.0532-
19 Jan 20240.06050.06050.06050.06050.0605-
18 Jan 20240.06220.06220.06220.06220.0622-
17 Jan 20240.06340.06340.06340.06340.0634-
16 Jan 20240.05470.05470.05470.05470.0547-
15 Jan 20240.06420.06420.06420.06420.0642-
12 Jan 20240.06420.06420.06420.06420.0642-
11 Jan 20240.06440.06440.06440.06440.0644-
10 Jan 20240.06610.07000.06610.07000.070021,465
09 Jan 20240.06330.06330.06330.06330.0633-
08 Jan 20240.06460.06460.06460.06460.0646-
05 Jan 20240.07380.07380.07380.07380.073810,000
04 Jan 20240.07450.07450.07450.07450.0745-
03 Jan 20240.07780.07780.07780.07780.0778-
02 Jan 20240.08070.08070.08070.08070.0807-
29 Dec 20230.07780.07780.07780.07780.0778-
28 Dec 20230.07480.07480.07480.07480.0748-
27 Dec 20230.07450.07450.07450.07450.0745-
22 Dec 20230.08000.08000.08000.08000.0800-
21 Dec 20230.08000.08000.08000.08000.0800-
20 Dec 20230.08050.08050.08050.08050.0805-
19 Dec 20230.07740.07740.07740.07740.0774-
18 Dec 20230.07720.07720.07720.07720.0772-
15 Dec 20230.07950.07950.07950.07950.0795-
14 Dec 20230.08040.08040.08040.08040.0804-
13 Dec 20230.07900.07900.07900.07900.0790-
12 Dec 20230.07980.07980.07980.07980.0798-
11 Dec 20230.07940.07940.07940.07940.0794-
08 Dec 20230.08600.08600.08600.08600.0860-
07 Dec 20230.08090.08090.08090.08090.0809-
06 Dec 20230.07960.09400.07960.09400.09405,000
05 Dec 20230.07930.07930.07930.07930.0793-
04 Dec 20230.07980.07980.07980.07980.0798-
01 Dec 20230.08180.08180.08180.08180.0818-
30 Nov 20230.07900.07900.07900.07900.0790-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...