Kesselrun Resources Ltd. (CMG.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 05:20PM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 0.0420 | 0.0480 | 0.0420 | 0.0480 | 0.0480 | 15,000 |
| 03 May 2024 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | - |
| 02 May 2024 | 0.0405 | 0.0405 | 0.0360 | 0.0360 | 0.0360 | - |
| 30 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 29 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 26 Apr 2024 | 0.0250 | 0.0330 | 0.0250 | 0.0330 | 0.0330 | 60,000 |
| 25 Apr 2024 | 0.0280 | 0.0365 | 0.0280 | 0.0365 | 0.0365 | 7,000 |
| 24 Apr 2024 | 0.0265 | 0.0265 | 0.0230 | 0.0230 | 0.0230 | - |
| 23 Apr 2024 | 0.0280 | 0.0360 | 0.0280 | 0.0360 | 0.0360 | 64,000 |
| 22 Apr 2024 | 0.0350 | 0.0395 | 0.0350 | 0.0395 | 0.0395 | 29,039 |
| 19 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 18 Apr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 17 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 16 Apr 2024 | 0.0350 | 0.0490 | 0.0350 | 0.0490 | 0.0490 | 12,000 |
| 15 Apr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 12 Apr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 11 Apr 2024 | 0.0405 | 0.0540 | 0.0405 | 0.0540 | 0.0540 | 15,000 |
| 10 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 19,000 |
| 09 Apr 2024 | 0.0480 | 0.0595 | 0.0480 | 0.0595 | 0.0595 | 1,500 |
| 08 Apr 2024 | 0.0565 | 0.0620 | 0.0495 | 0.0595 | 0.0595 | 422,400 |
| 05 Apr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 04 Apr 2024 | 0.0320 | 0.0320 | 0.0295 | 0.0295 | 0.0295 | - |
| 03 Apr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 02 Apr 2024 | 0.0180 | 0.0290 | 0.0180 | 0.0290 | 0.0290 | 7,500 |
| 28 Mar 2024 | 0.0125 | 0.0155 | 0.0125 | 0.0155 | 0.0155 | - |
| 27 Mar 2024 | 0.0125 | 0.0140 | 0.0125 | 0.0140 | 0.0140 | - |
| 26 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 25 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 22 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 21 Mar 2024 | 0.0125 | 0.0250 | 0.0125 | 0.0250 | 0.0250 | 8,403 |
| 20 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 19 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 18 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 15 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 14 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 13 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 12 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 11 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 08 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 07 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 06 Mar 2024 | 0.0180 | 0.0180 | 0.0130 | 0.0130 | 0.0130 | - |
| 05 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 04 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 01 Mar 2024 | 0.0140 | 0.0260 | 0.0140 | 0.0260 | 0.0260 | 9,500 |
| 29 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 28 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 27 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 26 Feb 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | - |
| 23 Feb 2024 | 0.0150 | 0.0150 | 0.0125 | 0.0125 | 0.0125 | - |
| 22 Feb 2024 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | - |
| 21 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 20 Feb 2024 | 0.0150 | 0.0150 | 0.0125 | 0.0125 | 0.0125 | - |
| 19 Feb 2024 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | - |
| 16 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 15 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 14 Feb 2024 | 0.0165 | 0.0180 | 0.0155 | 0.0155 | 0.0155 | - |
| 13 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 12 Feb 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | - |
| 09 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 08 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 07 Feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 06 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 05 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 02 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 01 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 31 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 30 Jan 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 29 Jan 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 26 Jan 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 25 Jan 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 24 Jan 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 23 Jan 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 22 Jan 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 19 Jan 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 18 Jan 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 17 Jan 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 16 Jan 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 15 Jan 2024 | 0.0210 | 0.0290 | 0.0210 | 0.0290 | 0.0290 | 2,000 |
| 12 Jan 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | - |
| 11 Jan 2024 | 0.0180 | 0.0240 | 0.0180 | 0.0240 | 0.0240 | 40,000 |
| 10 Jan 2024 | 0.0210 | 0.0210 | 0.0160 | 0.0160 | 0.0160 | - |
| 09 Jan 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 08 Jan 2024 | 0.0210 | 0.0295 | 0.0185 | 0.0295 | 0.0295 | 34,000 |
| 05 Jan 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 04 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 03 Jan 2024 | 0.0235 | 0.0250 | 0.0235 | 0.0250 | 0.0250 | - |
| 02 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 29 Dec 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 28 Dec 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 27 Dec 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 22 Dec 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 21 Dec 2023 | 0.0195 | 0.0290 | 0.0195 | 0.0290 | 0.0290 | 10,000 |
| 20 Dec 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 19 Dec 2023 | 0.0210 | 0.0300 | 0.0210 | 0.0300 | 0.0300 | 32,300 |
| 18 Dec 2023 | 0.0180 | 0.0330 | 0.0180 | 0.0330 | 0.0330 | 52,000 |
| 15 Dec 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 14 Dec 2023 | 0.0210 | 0.0260 | 0.0160 | 0.0160 | 0.0160 | 10,000 |
| 13 Dec 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 12 Dec 2023 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | - |
| 11 Dec 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| *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.