N9F.BE - MALI LITHIUM LTD

Berlin - Berlin Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
24 Jan 20200.05890.05890.05890.05890.0589500
23 Jan 20200.05890.05890.05890.05890.0589-
22 Jan 20200.05800.05800.05800.05800.0580-
21 Jan 20200.05700.05700.05700.05700.0570-
20 Jan 20200.05190.05190.05190.05190.0519-
17 Jan 20200.04680.04680.04680.04680.0468-
16 Jan 20200.04630.04630.04630.04630.0463-
15 Jan 20200.04770.04770.04770.04770.0477-
14 Jan 20200.04570.04570.04570.04570.0457-
13 Jan 20200.04190.04190.04190.04190.0419-
10 Jan 20200.03880.03880.03880.03880.0388-
09 Jan 20200.03950.03950.03950.03950.0395-
08 Jan 20200.04070.04070.04070.04070.0407-
07 Jan 20200.04170.04170.04170.04170.0417-
06 Jan 20200.04230.04230.04230.04230.0423-
03 Jan 20200.04260.04260.04260.04260.0426-
02 Jan 20200.04240.04240.04240.04240.0424-
30 Dec 20190.03790.03790.03790.03790.0379-
27 Dec 20190.03740.03740.03740.03740.0374-
23 Dec 20190.03740.03740.03740.03740.0374-
20 Dec 20190.03730.03730.03730.03730.0373-
19 Dec 20190.03730.03730.03730.03730.0373-
18 Dec 20190.03700.03700.03700.03700.0370-
17 Dec 20190.03590.03590.03590.03590.0359-
16 Dec 20190.03730.03730.03730.03730.0373-
13 Dec 20190.03780.03780.03780.03780.0378-
12 Dec 20190.03620.03620.03620.03620.0362-
11 Dec 20190.03660.03660.03660.03660.0366-
10 Dec 20190.03680.03680.03680.03680.0368-
09 Dec 20190.03820.03820.03820.03820.0382-
06 Dec 20190.03590.03590.03590.03590.0359-
05 Dec 20190.03860.03860.03860.03860.0386-
04 Dec 20190.03800.03800.03800.03800.0380-
03 Dec 20190.03870.03870.03870.03870.0387-
02 Dec 20190.04020.04020.04020.04020.0402-
29 Nov 20190.04030.04030.04030.04030.0403-
28 Nov 20190.04030.04030.04030.04030.0403-
27 Nov 20190.03980.03980.03980.03980.0398-
26 Nov 20190.03740.03740.03740.03740.0374-
25 Nov 20190.03860.03860.03860.03860.0386-
22 Nov 20190.03810.03810.03810.03810.0381-
21 Nov 20190.03820.03820.03820.03820.0382-
20 Nov 20190.03910.03910.03910.03910.0391-
19 Nov 20190.04070.04070.04070.04070.0407-
18 Nov 20190.04140.04140.04140.04140.0414-
15 Nov 20190.04260.04260.04260.04260.0426-
14 Nov 20190.04280.04280.04280.04280.0428-
13 Nov 20190.04390.04390.04390.04390.0439-
12 Nov 20190.04450.04450.04450.04450.0445-
11 Nov 20190.04340.04340.04340.04340.0434-
08 Nov 20190.04360.04360.04360.04360.0436-
07 Nov 20190.04390.04390.04390.04390.0439-
06 Nov 20190.04400.04400.04400.04400.0440-
05 Nov 20190.04440.04440.04440.04440.0444-
04 Nov 20190.04440.04440.04440.04440.0444-
01 Nov 20190.04430.04430.04430.04430.0443-
31 Oct 20190.04420.04420.04420.04420.0442-
30 Oct 20190.04500.04500.04500.04500.0450-
29 Oct 20190.04490.04760.04490.04760.0476500
28 Oct 20190.04380.04380.04380.04380.0438-
25 Oct 20190.04290.04290.04290.04290.0429-
24 Oct 20190.04370.04370.04370.04370.0437-
23 Oct 20190.04600.04600.04600.04600.0460-
22 Oct 20190.04700.04700.04700.04700.0470-
21 Oct 20190.04590.04590.04590.04590.0459-
18 Oct 20190.04530.04530.04530.04530.0453-
17 Oct 20190.04630.04630.04630.04630.0463-
16 Oct 20190.05480.05480.05480.05480.0548-
15 Oct 20190.05720.05720.05720.05720.0572-
14 Oct 20190.04900.04900.04900.04900.0490-
11 Oct 20190.04470.04470.04470.04470.0447-
10 Oct 20190.04460.04460.04460.04460.0446-
09 Oct 20190.04280.04280.04280.04280.0428-
08 Oct 20190.04290.04290.04290.04290.0429-
07 Oct 20190.04280.04280.04280.04280.0428-
04 Oct 20190.04070.04070.04070.04070.0407-
02 Oct 20190.04190.04190.04190.04190.0419-
01 Oct 20190.04260.04260.04260.04260.0426-
30 Sep 20190.04180.04180.04180.04180.0418-
27 Sep 20190.04350.04350.04350.04350.0435-
26 Sep 20190.04360.04360.04360.04360.0436-
25 Sep 20190.04360.04360.04360.04360.0436-
24 Sep 20190.04300.04300.04300.04300.0430-
23 Sep 20190.04280.04280.04280.04280.0428-
20 Sep 20190.04600.04600.04600.04600.0460-
19 Sep 20190.04610.04610.04610.04610.0461-
18 Sep 20190.04660.04660.04660.04660.0466-
17 Sep 20190.05830.05830.05830.05830.0583-
16 Sep 20190.05900.05900.05900.05900.0590-
13 Sep 20190.06130.06130.06130.06130.0613-
12 Sep 20190.06170.06170.06170.06170.0617-
11 Sep 20190.06150.06150.06150.06150.0615-
10 Sep 20190.06450.06450.06450.06450.0645-
09 Sep 20190.06470.06470.06470.06470.0647-
06 Sep 20190.06410.06410.06410.06410.0641-
05 Sep 20190.06430.06430.06430.06430.0643-
04 Sep 20190.06730.06730.06730.06730.0673-
03 Sep 20190.06130.06130.06130.06130.0613-
02 Sep 20190.05740.05740.05740.05740.0574-
30 Aug 20190.05700.05700.05700.05700.0570-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more