UK markets closed

Bear Creek Mining Corp (OU6.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.2500-0.0050 (-1.96%)
At close: 03:36PM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20240.23300.25000.23300.25000.2500-
09 May 20240.22300.25500.22300.25500.25508,000
08 May 20240.22300.22600.22200.22500.2250-
07 May 20240.23000.23600.23000.23600.2360-
06 May 20240.24900.25200.23000.25200.25205,300
03 May 20240.22500.23300.22400.23300.2330-
02 May 20240.23400.25300.23400.23400.23406,300
30 Apr 20240.25200.25200.25100.25100.2510-
29 Apr 20240.24500.26200.24500.25100.2510-
26 Apr 20240.23800.26100.23800.26100.26109,000
25 Apr 20240.24800.25100.24800.25100.2510-
24 Apr 20240.24900.25400.24900.25400.2540-
23 Apr 20240.24600.25800.24600.25800.2580-
22 Apr 20240.27300.27300.25200.26200.262014,255
19 Apr 20240.24500.28200.24500.28200.2820-
18 Apr 20240.23700.24800.23700.24600.2460-
17 Apr 20240.23100.25600.23100.24700.2470-
16 Apr 20240.25500.25500.22600.23100.2310-
15 Apr 20240.28000.29200.25800.26000.260010,900
12 Apr 20240.25500.31200.25500.27900.279032,500
11 Apr 20240.25800.26400.25400.25400.25405,369
10 Apr 20240.24700.26100.24700.25400.2540-
09 Apr 20240.24300.27300.24300.25500.255030,000
08 Apr 20240.23800.25900.23800.25900.259029,860
05 Apr 20240.20000.20700.20000.20700.20707,000
04 Apr 20240.18700.18750.18700.18750.1875-
03 Apr 20240.17500.19800.15700.19800.19808,069
02 Apr 20240.15050.16850.15050.16850.16855,310
28 Mar 20240.13920.14640.13920.14520.1452-
27 Mar 20240.13560.14240.13560.14240.1424-
26 Mar 20240.14220.14660.14220.14560.1456-
25 Mar 20240.16000.16000.14500.14500.14502,000
22 Mar 20240.16000.16000.16000.16000.1600-
21 Mar 20240.16260.16660.16240.16240.162419,000
20 Mar 20240.16000.16000.16000.16000.1600-
19 Mar 20240.16000.16000.16000.16000.1600-
18 Mar 20240.16000.16000.16000.16000.1600-
15 Mar 20240.15000.15000.15000.15000.1500-
14 Mar 20240.15000.15000.15000.15000.1500-
13 Mar 20240.13520.15200.13520.15200.1520-
12 Mar 20240.12860.13520.12860.13200.1320-
11 Mar 20240.13520.13540.13460.13520.1352-
08 Mar 20240.13220.13880.13220.13880.1388-
07 Mar 20240.12540.13180.12540.13180.1318-
06 Mar 20240.12840.13220.12700.13020.1302-
05 Mar 20240.11840.13220.11820.13200.1320-
04 Mar 20240.11520.13600.11500.12300.12304,000
01 Mar 20240.11560.12240.11540.12240.1224-
29 Feb 20240.11200.11200.11140.11140.1114-
28 Feb 20240.11220.11220.11200.11200.1120-
27 Feb 20240.11920.12040.11920.12040.1204-
26 Feb 20240.11600.12380.11560.12380.1238-
23 Feb 20240.10940.12700.10880.11220.112227,000
22 Feb 20240.11620.12320.11580.12320.12328,000
21 Feb 20240.11940.12320.11940.12320.1232-
20 Feb 20240.13220.13400.12580.12580.1258-
19 Feb 20240.13040.13060.13040.13060.1306-
16 Feb 20240.12740.13520.12720.13380.1338-
15 Feb 20240.12700.13480.12680.13160.1316-
14 Feb 20240.14000.14000.12360.12360.12368,200
13 Feb 20240.13440.13440.13440.13440.1344-
12 Feb 20240.13740.13900.13520.13880.1388-
09 Feb 20240.14120.14120.13380.13780.1378-
08 Feb 20240.13760.14440.13760.14440.1444-
07 Feb 20240.13760.14180.13760.14180.1418-
06 Feb 20240.13060.14200.13040.14200.1420-
05 Feb 20240.14440.14460.13740.13740.1374-
02 Feb 20240.14420.14420.14380.14380.1438-
01 Feb 20240.13760.15880.13720.15880.15887,000
31 Jan 20240.14440.14440.13380.13820.1382-
30 Jan 20240.15140.17260.15100.15500.15505,200
29 Jan 20240.13700.13740.13700.13740.1374-
26 Jan 20240.12660.13440.12620.13420.1342-
25 Jan 20240.11860.13620.11840.12620.126210,000
24 Jan 20240.12620.12620.12220.12220.1222-
23 Jan 20240.11540.12420.11540.12420.1242-
22 Jan 20240.11560.12300.11560.12040.120410,000
19 Jan 20240.11880.12000.11880.12000.1200-
18 Jan 20240.12220.12540.11920.11920.1192-
17 Jan 20240.12240.13020.12200.12520.1252-
16 Jan 20240.12200.12720.12200.12720.1272-
15 Jan 20240.12240.12520.12220.12500.1250-
12 Jan 20240.11560.12380.11560.12380.1238-
11 Jan 20240.11220.12020.11220.12020.1202-
10 Jan 20240.11580.12020.11520.11520.1152-
09 Jan 20240.13100.13100.12020.12020.12025,000
08 Jan 20240.12100.13300.12100.13300.13301,111
05 Jan 20240.12100.12520.12100.12520.1252-
04 Jan 20240.12100.12100.12100.12100.1210-
03 Jan 20240.12100.12100.12100.12100.1210-
02 Jan 20240.12100.12340.12100.12340.1234-
29 Dec 20230.12100.12100.12100.12100.1210-
28 Dec 20230.12240.12720.12220.12400.1240-
27 Dec 20230.12340.13020.12300.13020.1302-
22 Dec 20230.12640.13440.12620.13440.1344-
21 Dec 20230.11600.11620.11600.11620.1162-
20 Dec 20230.11940.11960.11940.11960.1196-
19 Dec 20230.12260.12620.12260.12620.1262-
18 Dec 20230.12640.12740.12640.12640.126410,000
15 Dec 20230.13220.15360.13020.13020.13021,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...