UK markets closed

Great Eagle Gold Corp. (GI8.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.23600.0000 (0.00%)
As of 08:12AM CEST. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
15 May 20240.23600.23600.23600.23600.23601,300
14 May 20240.23600.23600.23600.23600.2360-
13 May 20240.23800.23800.23800.23800.2380-
10 May 20240.17900.17900.17900.17900.1790-
09 May 20240.19000.19000.19000.19000.1900-
08 May 20240.18900.18900.18900.18900.1890-
07 May 20240.19000.19000.19000.19000.1900-
06 May 20240.21000.21000.21000.21000.2100-
03 May 20240.20600.20600.20600.20600.2060-
02 May 20240.20600.20600.19900.19900.1990-
30 Apr 20240.24600.24600.24600.24600.2460-
29 Apr 20240.24600.24600.24600.24600.2460-
26 Apr 20240.24600.24600.24600.24600.2460-
25 Apr 20240.24600.24600.24600.24600.2460-
24 Apr 20240.24200.25600.24200.25600.2560-
23 Apr 20240.24600.24600.24600.24600.2460-
22 Apr 20240.24600.24600.24600.24600.2460-
19 Apr 20240.21400.21400.21400.21400.2140-
18 Apr 20240.21400.21400.21400.21400.2140-
17 Apr 20240.21400.28800.21400.28800.28801,300
16 Apr 20240.21600.21600.21600.21600.2160-
15 Apr 20240.21400.21400.21400.21400.2140-
12 Apr 20240.24600.24600.24600.24600.2460-
11 Apr 20240.24000.24000.24000.24000.2400-
10 Apr 20240.24400.24400.24400.24400.2440-
09 Apr 20240.24400.25600.24400.25600.2560-
08 Apr 20240.27800.27800.25600.25600.2560-
05 Apr 20240.24400.24400.24400.24400.2440-
04 Apr 20240.28000.28000.26400.26400.2640-
03 Apr 20240.28000.28000.28000.28000.2800-
02 Apr 20240.28200.28200.28200.28200.2820-
28 Mar 20240.27400.27800.26800.26800.2680-
27 Mar 20240.27400.27800.27400.27800.2780-
26 Mar 20240.27800.27800.27800.27800.2780-
25 Mar 20240.27800.27800.27800.27800.2780-
22 Mar 20240.27800.27800.27800.27800.2780-
21 Mar 20240.27400.27400.27400.27400.2740-
20 Mar 20240.25000.25000.25000.25000.2500-
19 Mar 20240.32600.32600.32600.32600.3260-
18 Mar 20240.32600.32600.32600.32600.3260-
15 Mar 20240.32600.32600.32600.32600.3260-
14 Mar 20240.31800.31800.31800.31800.3180-
13 Mar 20240.31800.31800.31800.31800.3180-
12 Mar 20240.31800.31800.31800.31800.3180-
11 Mar 20240.31800.31800.31800.31800.3180-
08 Mar 20240.32600.32600.32600.32600.3260-
07 Mar 20240.34000.34000.34000.34000.3400-
06 Mar 20240.33800.33800.31000.31000.3100-
05 Mar 20240.33800.33800.33800.33800.3380-
04 Mar 20240.34600.34600.34600.34600.3460-
01 Mar 20240.35400.35400.35400.35400.3540-
29 Feb 20240.30600.30600.30600.30600.3060-
28 Feb 20240.29300.29300.29300.29300.2930-
27 Feb 20240.30700.30700.30700.30700.3070-
26 Feb 20240.30700.30700.30700.30700.3070-
23 Feb 20240.35600.35600.34100.34100.3410-
22 Feb 20240.34400.34400.34400.34400.3440-
21 Feb 20240.32800.32800.32800.32800.3280-
20 Feb 20240.32300.32700.32300.32700.3270-
19 Feb 20240.31900.31900.31900.31900.3190-
16 Feb 20240.27600.27600.27600.27600.2760-
15 Feb 20240.26800.26800.26800.26800.2680-
14 Feb 20240.24700.28100.24700.28100.2810-
13 Feb 20240.26900.26900.26900.26900.2690-
12 Feb 20240.26900.26900.22600.22600.2260-
09 Feb 20240.26900.26900.26900.26900.2690-
08 Feb 20240.26900.26900.26900.26900.2690-
07 Feb 20240.24100.24100.24100.24100.2410-
06 Feb 20240.24800.24800.24800.24800.2480-
05 Feb 20240.24800.24800.24800.24800.2480-
02 Feb 20240.26800.26800.26800.26800.2680-
01 Feb 20240.26900.26900.26900.26900.2690-
31 Jan 20240.26900.26900.26900.26900.2690-
30 Jan 20240.26200.26200.26200.26200.2620-
29 Jan 20240.26100.26100.26100.26100.2610-
26 Jan 20240.26000.26000.26000.26000.2600-
25 Jan 20240.25780.25780.25780.25780.2578-
24 Jan 20240.25960.35000.25960.30000.300033,500
23 Jan 20240.25850.25850.25850.25850.2585-
22 Jan 20240.25590.25590.25590.25590.2559-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.