UK markets closed

Emergent Metals Corp. (EML.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.0240-0.0070 (-22.58%)
At close: 08:05AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.02400.02400.02400.02400.0240-
02 May 20240.02400.03100.02400.03100.0310-
30 Apr 20240.02900.02900.02900.02900.0290-
29 Apr 20240.02900.02900.02900.02900.0290-
26 Apr 20240.03250.03250.03250.03250.0325-
25 Apr 20240.03550.03550.03550.03550.0355-
24 Apr 20240.03100.03450.03100.03450.0345-
23 Apr 20240.03600.03600.03600.03600.0360-
22 Apr 20240.03600.03600.03600.03600.0360-
19 Apr 20240.03900.03900.03900.03900.0390-
18 Apr 20240.03900.03900.03900.03900.0390-
17 Apr 20240.03900.03900.03900.03900.0390-
16 Apr 20240.03900.03900.03900.03900.03907,000
15 Apr 20240.03900.03900.03900.03900.0390-
12 Apr 20240.03600.03600.03550.03600.0360-
11 Apr 20240.03050.03050.03050.03050.0305-
10 Apr 20240.03200.03200.03200.03200.0320-
09 Apr 20240.03550.03550.03400.03400.0340-
08 Apr 20240.02850.03400.02850.03400.0340-
05 Apr 20240.02900.05750.02900.05750.05758,900
04 Apr 20240.03250.03250.03100.03100.0310-
03 Apr 20240.03600.03600.03600.03600.0360-
02 Apr 20240.01900.01900.01900.01900.0190-
28 Mar 20240.01350.02100.01350.02100.0210-
27 Mar 20240.01700.02200.01700.02200.0220-
26 Mar 20240.02200.02200.02200.02200.0220-
25 Mar 20240.02200.02200.02200.02200.0220-
22 Mar 20240.02200.02200.02200.02200.0220-
21 Mar 20240.01700.01700.01700.01700.0170-
20 Mar 20240.02200.02200.02200.02200.0220-
19 Mar 20240.02200.02200.02200.02200.0220-
18 Mar 20240.02200.02200.02200.02200.0220-
15 Mar 20240.02200.02200.02200.02200.0220-
14 Mar 20240.02200.02200.02200.02200.0220-
13 Mar 20240.02850.02850.02850.02850.0285-
12 Mar 20240.02850.02850.02850.02850.0285-
11 Mar 20240.02850.02850.02850.02850.0285-
08 Mar 20240.02900.02900.02900.02900.0290-
07 Mar 20240.03200.03200.03200.03200.0320-
06 Mar 20240.03200.03200.03050.03050.0305-
05 Mar 20240.03550.03550.03550.03550.0355-
04 Mar 20240.02200.02200.02200.02200.0220-
01 Mar 20240.02200.04750.02200.04750.04753,000
29 Feb 20240.02550.02550.02550.02550.0255-
28 Feb 20240.02200.02200.02200.02200.0220-
27 Feb 20240.02200.02200.02200.02200.0220-
26 Feb 20240.02200.02200.02200.02200.0220-
23 Feb 20240.02250.02450.02250.02450.0245-
22 Feb 20240.02050.02050.02050.02050.0205-
21 Feb 20240.03600.03600.03600.03600.0360-
20 Feb 20240.03600.03600.03100.03100.0310-
19 Feb 20240.03100.03100.03100.03100.0310-
16 Feb 20240.03600.03600.03600.03600.0360-
15 Feb 20240.03250.05650.03250.05650.05656,000
14 Feb 20240.02450.02950.02450.02800.0280-
13 Feb 20240.02950.02950.02950.02950.0295-
12 Feb 20240.05000.05000.03150.03150.031518,001
09 Feb 20240.05000.05000.05000.05000.0500-
08 Feb 20240.05000.05000.05000.05000.0500-
07 Feb 20240.05000.05000.05000.05000.0500-
06 Feb 20240.05000.05000.05000.05000.0500-
05 Feb 20240.05000.05000.05000.05000.0500-
02 Feb 20240.05000.07400.05000.07400.074020,000
01 Feb 20240.05000.05000.05000.05000.0500-
31 Jan 20240.04650.04650.04650.04650.0465-
30 Jan 20240.04650.04650.04650.04650.0465-
29 Jan 20240.04650.04650.04650.04650.0465-
26 Jan 20240.04650.04650.04650.04650.0465-
25 Jan 20240.04550.04550.04550.04550.0455-
24 Jan 20240.04600.04600.04600.04600.0460-
23 Jan 20240.04600.04600.04600.04600.0460-
22 Jan 20240.04600.04600.04600.04600.0460-
19 Jan 20240.04600.04600.04600.04600.0460-
18 Jan 20240.04600.04600.04600.04600.0460-
17 Jan 20240.04600.04600.04600.04600.0460-
16 Jan 20240.04600.04600.04600.04600.0460-
15 Jan 20240.04450.04450.04450.04450.0445-
12 Jan 20240.04950.04950.04450.04450.0445-
11 Jan 20240.04250.04250.04250.04250.0425-
10 Jan 20240.04250.04450.04250.04450.0445-
09 Jan 20240.04250.04250.04250.04250.0425-
08 Jan 20240.04250.04450.04250.04450.0445-
05 Jan 20240.04950.04950.04950.04950.0495-
04 Jan 20240.05000.05000.05000.05000.0500-
03 Jan 20240.04450.04950.04450.04950.0495-
02 Jan 20240.04950.04950.04950.04950.0495-
29 Dec 20230.04600.04600.04600.04600.0460-
28 Dec 20230.04600.04600.04600.04600.0460-
27 Dec 20230.05000.05000.05000.05000.0500-
22 Dec 20230.04950.04950.04950.04950.04954,050
21 Dec 20230.04800.04800.04800.04800.0480-
20 Dec 20230.04600.04600.04600.04600.0460-
19 Dec 20230.04950.04950.04950.04950.0495-
18 Dec 20230.04950.04950.04950.04950.0495-
15 Dec 20230.04900.04900.04900.04900.0490-
14 Dec 20230.04950.05450.04950.05450.0545-
13 Dec 20230.03900.03900.03900.03900.0390-
12 Dec 20230.03800.03800.03800.03800.0380-
11 Dec 20230.05300.05300.05300.05300.0530-
08 Dec 20230.05650.05650.05650.05650.0565-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...