UK markets close in 3 hours 59 minutes

Mawson Resources Limited (MXR.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.46400.0000 (0.00%)
As of 08:00AM CEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20240.46400.46400.46400.46400.464011,500
19 Jun 20240.46400.46400.46400.46400.4640-
18 Jun 20240.45800.48200.45800.48200.482011,500
17 Jun 20240.51500.51500.51500.51500.5150-
14 Jun 20240.51000.51000.51000.51000.5100-
13 Jun 20240.51500.51500.51500.51500.5150-
12 Jun 20240.47000.48000.47000.48000.48005,000
11 Jun 20240.49400.49400.49400.49400.4940-
10 Jun 20240.50500.50500.50500.50500.5050-
07 Jun 20240.51500.51500.51500.51500.5150-
06 Jun 20240.49200.49200.49200.49200.4920-
05 Jun 20240.49200.49200.49200.49200.4920-
04 Jun 20240.49200.49200.49200.49200.4920-
03 Jun 20240.51000.51000.51000.51000.5100-
31 May 20240.50500.50500.50500.50500.5050-
30 May 20240.49400.50000.49400.50000.50003,000
29 May 20240.51500.51500.51500.51500.5150-
28 May 20240.52500.52500.52500.52500.5250-
27 May 20240.49400.49400.49400.49400.4940-
24 May 20240.49800.49800.49800.49800.4980-
23 May 20240.53000.53000.53000.53000.5300-
22 May 20240.51500.54500.51500.54500.545020,000
21 May 20240.53500.53500.53500.53500.5350-
20 May 20240.53500.53500.53500.53500.5350-
17 May 20240.54500.54500.54500.54500.5450-
16 May 20240.54500.54500.54500.54500.5450-
15 May 20240.57000.57500.57000.57500.575014,000
14 May 20240.56000.56000.56000.56000.5600-
13 May 20240.57500.57500.57000.57000.57006,400
10 May 20240.52500.56000.52500.56000.560010,650
09 May 20240.52500.52500.52500.52500.5250-
08 May 20240.52500.52500.52500.52500.5250-
07 May 20240.50500.55000.50500.53000.53008,700
06 May 20240.49800.49800.49800.49800.4980-
03 May 20240.49200.49200.49200.49200.4920-
02 May 20240.49800.51000.49800.51000.510015,000
30 Apr 20240.52000.52000.52000.52000.5200-
29 Apr 20240.46800.52000.46800.52000.520012,000
26 Apr 20240.44600.44600.44600.44600.4460-
25 Apr 20240.45000.45000.45000.45000.4500-
24 Apr 20240.46000.46000.46000.46000.4600-
23 Apr 20240.47600.47600.47600.47600.4760-
22 Apr 20240.46800.46800.46000.46000.460021,750
19 Apr 20240.46000.46000.46000.46000.4600-
18 Apr 20240.46600.46600.46600.46600.46601,000
17 Apr 20240.44600.44600.44600.44600.4460-
16 Apr 20240.44000.44000.44000.44000.44001,500
15 Apr 20240.41800.42000.41800.42000.4200100
12 Apr 20240.44800.45600.44200.45400.454040,260
11 Apr 20240.38400.38400.38400.38400.3840-
10 Apr 20240.37600.39400.37600.39400.39407,350
09 Apr 20240.36400.36600.36400.36600.36601,000
08 Apr 20240.38200.38200.38200.38200.3820-
05 Apr 20240.37000.37000.37000.37000.3700-
04 Apr 20240.36400.36400.36400.36400.3640-
03 Apr 20240.36400.37000.36400.37000.37002,000
02 Apr 20240.36600.36600.36400.36400.36407,350
28 Mar 20240.38300.38400.38300.38400.38401,000
27 Mar 20240.38900.38900.36900.36900.369010,000
26 Mar 20240.38900.38900.38900.38900.3890-
25 Mar 20240.39600.39600.39000.39000.390050,000
22 Mar 20240.37000.37000.37000.37000.3700-
21 Mar 20240.38200.40000.38200.38500.38507,000
20 Mar 20240.36100.38500.35000.35000.35004,070
19 Mar 20240.36800.36900.36800.36900.36903,441
18 Mar 20240.38900.38900.38900.38900.3890-
15 Mar 20240.38900.38900.38900.38900.3890-
14 Mar 20240.39600.39600.37700.37700.3770500
13 Mar 20240.42900.42900.42800.42800.428015,327
12 Mar 20240.38200.44200.38200.44100.441039,085
11 Mar 20240.36100.36100.35200.35200.352010,250
08 Mar 20240.36200.36200.34700.34700.347014,570
07 Mar 20240.36900.36900.33600.35700.357017,940
06 Mar 20240.31000.37100.31000.37100.371041,300
05 Mar 20240.24700.24700.24700.24700.2470-
04 Mar 20240.24700.24700.24700.24700.2470-
01 Mar 20240.24400.26800.24400.26800.26805,000
29 Feb 20240.24400.24400.24400.24400.2440-
28 Feb 20240.25400.25400.25400.25400.2540-
27 Feb 20240.24500.26700.24500.26700.26702,500
26 Feb 20240.23500.23500.23500.23500.2350-
23 Feb 20240.23900.23900.23900.23900.2390-
22 Feb 20240.23500.23500.23500.23500.2350-
21 Feb 20240.23800.24000.23800.24000.24002,750
20 Feb 20240.21500.21500.21500.21500.2150860
19 Feb 20240.21600.21600.20100.20100.201059,000
16 Feb 20240.21200.21200.21200.21200.2120-
15 Feb 20240.19450.19450.19450.19450.1945-
14 Feb 20240.19450.19450.19450.19450.1945-
13 Feb 20240.18500.18500.18500.18500.1850-
12 Feb 20240.20500.20500.20500.20500.2050-
09 Feb 20240.19850.19850.19850.19850.198510,000
08 Feb 20240.20200.20200.20200.20200.2020-
07 Feb 20240.20200.20200.20200.20200.2020-
06 Feb 20240.18750.18750.18750.18750.1875-
05 Feb 20240.21200.21200.21200.21200.2120-
02 Feb 20240.22600.22600.22600.22600.2260-
01 Feb 20240.22600.22600.22600.22600.2260-
31 Jan 20240.22300.22300.22300.22300.2230-
30 Jan 20240.22300.22300.22300.22300.2230-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...