UK markets open in 6 hours 3 minutes
NIKKEI 225
38,769.52 +533.45 (+1.40%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.98 +0.50 (+0.64%) GOLD FUTURES
2,335.40 +4.20 (+0.18%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,598.76 -472.07 (-0.92%)
ZincX Resources Corp. (M9R.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:20AM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 20,000 |
| 03 May 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 02 May 2024 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | - |
| 30 Apr 2024 | 0.0420 | 0.0590 | 0.0420 | 0.0590 | 0.0590 | 20,000 |
| 29 Apr 2024 | 0.0580 | 0.0580 | 0.0500 | 0.0500 | 0.0500 | 65,000 |
| 26 Apr 2024 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | - |
| 25 Apr 2024 | 0.0385 | 0.0400 | 0.0385 | 0.0400 | 0.0400 | 10,000 |
| 24 Apr 2024 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | - |
| 23 Apr 2024 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | - |
| 22 Apr 2024 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | - |
| 19 Apr 2024 | 0.0355 | 0.0380 | 0.0355 | 0.0380 | 0.0380 | 12,229 |
| 18 Apr 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 17 Apr 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 16 Apr 2024 | 0.0320 | 0.0450 | 0.0320 | 0.0450 | 0.0450 | 1,000 |
| 15 Apr 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 12 Apr 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 11 Apr 2024 | 0.0385 | 0.0500 | 0.0385 | 0.0500 | 0.0500 | 4,000 |
| 10 Apr 2024 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | - |
| 09 Apr 2024 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | - |
| 08 Apr 2024 | 0.0385 | 0.0460 | 0.0385 | 0.0460 | 0.0460 | 7,500 |
| 05 Apr 2024 | 0.0350 | 0.0550 | 0.0350 | 0.0550 | 0.0550 | 25,000 |
| 04 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 03 Apr 2024 | 0.0550 | 0.0550 | 0.0410 | 0.0410 | 0.0410 | 17,000 |
| 02 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 28 Mar 2024 | 0.0385 | 0.0400 | 0.0385 | 0.0400 | 0.0400 | 4,000 |
| 27 Mar 2024 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | - |
| 26 Mar 2024 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | - |
| 25 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 22 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 21 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 20 Mar 2024 | 0.0350 | 0.0440 | 0.0350 | 0.0440 | 0.0440 | 4,000 |
| 19 Mar 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 14,000 |
| 18 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 15 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 14 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 13 Mar 2024 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | - |
| 12 Mar 2024 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | - |
| 11 Mar 2024 | 0.0385 | 0.0500 | 0.0385 | 0.0500 | 0.0500 | 3,000 |
| 08 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 07 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 06 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 05 Mar 2024 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | - |
| 04 Mar 2024 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | 3,105 |
| 01 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 29 Feb 2024 | 0.0360 | 0.0520 | 0.0360 | 0.0520 | 0.0520 | 1,200 |
| 28 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 27 Feb 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 1,000 |
| 26 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 23 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 22 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 21 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 20 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 19 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 16 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 15 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 14 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 13 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 12 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 09 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 08 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 07 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 06 Feb 2024 | 0.0380 | 0.0410 | 0.0380 | 0.0410 | 0.0410 | 74,800 |
| 05 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 02 Feb 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 01 Feb 2024 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | - |
| 31 Jan 2024 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | - |
| 30 Jan 2024 | 0.0450 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 7,500 |
| 29 Jan 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 900 |
| 26 Jan 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 25 Jan 2024 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | - |
| 24 Jan 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 3,300 |
| 23 Jan 2024 | 0.0445 | 0.0540 | 0.0445 | 0.0540 | 0.0540 | 30,000 |
| 22 Jan 2024 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | - |
| 19 Jan 2024 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | - |
| 18 Jan 2024 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | - |
| 17 Jan 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 16 Jan 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 15 Jan 2024 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | - |
| 12 Jan 2024 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | - |
| 11 Jan 2024 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | - |
| 10 Jan 2024 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | - |
| 09 Jan 2024 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | - |
| 08 Jan 2024 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | - |
| 05 Jan 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 04 Jan 2024 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | - |
| 03 Jan 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 02 Jan 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 29 Dec 2023 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | - |
| 28 Dec 2023 | 0.0385 | 0.0500 | 0.0385 | 0.0500 | 0.0500 | 5,000 |
| 27 Dec 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 22 Dec 2023 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | - |
| 21 Dec 2023 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | - |
| 20 Dec 2023 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | - |
| 19 Dec 2023 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | - |
| 18 Dec 2023 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | - |
| 15 Dec 2023 | 0.0420 | 0.0460 | 0.0420 | 0.0460 | 0.0460 | 20,000 |
| 14 Dec 2023 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | - |
| 13 Dec 2023 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | - |
| 12 Dec 2023 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | - |
| 11 Dec 2023 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | - |
| *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.