UK markets closed

CopAur Minerals Inc. (RFC4.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.1295+0.0015 (+1.17%)
At close: 08:02AM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20240.12950.12950.12950.12950.1295-
20 Jun 20240.12800.12800.12800.12800.1280-
19 Jun 20240.13200.13200.13200.13200.1320-
18 Jun 20240.13100.13100.13100.13100.1310-
17 Jun 20240.12650.12650.12650.12650.1265-
14 Jun 20240.13950.13950.13950.13950.1395-
13 Jun 20240.13850.15000.13850.15000.15002,000
12 Jun 20240.13250.13250.13250.13250.1325-
11 Jun 20240.11800.11800.11800.11800.1180-
10 Jun 20240.11550.11550.11550.11550.1155-
07 Jun 20240.12150.12150.12150.12150.1215-
06 Jun 20240.12800.12800.12800.12800.1280-
05 Jun 20240.14400.14400.14400.14400.14402,000
04 Jun 20240.14150.14150.14150.14150.1415-
03 Jun 20240.13800.13800.13800.13800.1380-
31 May 20240.13300.13300.13300.13300.1330-
30 May 20240.13750.13750.13750.13750.1375-
29 May 20240.13450.13450.13450.13450.1345-
28 May 20240.14550.14550.14550.14550.1455-
27 May 20240.14100.14100.14100.14100.1410-
24 May 20240.14600.14600.14600.14600.1460-
23 May 20240.14900.14900.14900.14900.149088
22 May 20240.15250.15250.15250.15250.1525-
21 May 20240.16950.16950.16950.16950.1695-
20 May 20240.16950.16950.16950.16950.1695-
17 May 20240.18300.18300.18300.18300.1830-
16 May 20240.17700.17700.17700.17700.1770-
15 May 20240.17450.17750.17450.17750.17751,000
14 May 20240.16800.16800.16800.16800.1680-
13 May 20240.16700.18350.16700.18350.183517,000
10 May 20240.17150.19250.17150.19250.19253,630
09 May 20240.16500.16500.16500.16500.1650-
08 May 20240.19100.19100.17850.17850.17851,680
07 May 20240.19050.19050.19050.19050.1905-
06 May 20240.18800.18800.18800.18800.1880-
03 May 20240.18850.18850.18850.18850.1885-
02 May 20240.17900.18550.17900.18550.185519
30 Apr 20240.17900.18200.17900.18200.18205,000
29 Apr 20240.16300.16300.16300.16300.1630-
26 Apr 20240.17150.17150.17150.17150.1715-
25 Apr 20240.15550.15550.15550.15550.1555-
24 Apr 20240.15450.15450.15450.15450.1545-
23 Apr 20240.15700.15700.15700.15700.1570-
22 Apr 20240.16300.16300.16300.16300.1630-
19 Apr 20240.15950.15950.15950.15950.1595-
18 Apr 20240.16250.16250.16250.16250.1625-
17 Apr 20240.16500.16500.16500.16500.1650-
16 Apr 20240.16600.16600.16600.16600.1660750
15 Apr 20240.16800.16800.16800.16800.1680-
12 Apr 20240.16200.16200.16200.16200.1620-
11 Apr 20240.16550.16550.16550.16550.16552,500
10 Apr 20240.18400.18400.18400.18400.1840-
09 Apr 20240.18700.20800.17450.17450.174511,000
08 Apr 20240.18850.18850.18850.18850.1885-
05 Apr 20240.18850.18850.18850.18850.1885-
04 Apr 20240.18800.20900.18800.20900.2090200
03 Apr 20240.16600.16600.16600.16600.1660-
02 Apr 20240.15050.15050.15050.15050.1505-
28 Mar 20240.13000.13000.13000.13000.1300-
27 Mar 20240.13000.13000.13000.13000.1300-
26 Mar 20240.14900.14900.14900.14900.1490-
25 Mar 20240.15000.15000.15000.15000.1500-
22 Mar 20240.16000.16000.16000.16000.1600-
21 Mar 20240.14600.14600.14600.14600.1460-
20 Mar 20240.12800.12800.12800.12800.1280-
19 Mar 20240.14500.14500.14500.14500.1450-
18 Mar 20240.14600.14600.14600.14600.1460-
15 Mar 20240.13700.13700.13700.13700.1370-
14 Mar 20240.12500.12500.12500.12500.1250-
13 Mar 20240.14000.14000.14000.14000.1400-
12 Mar 20240.13300.13300.13300.13300.1330-
11 Mar 20240.13500.13500.13500.13500.1350-
08 Mar 20240.14500.14500.14500.14500.1450-
07 Mar 20240.14200.14200.14200.14200.1420-
06 Mar 20240.13100.13100.13100.13100.1310-
05 Mar 20240.12500.12500.12500.12500.1250-
04 Mar 20240.13500.13500.13500.13500.1350-
01 Mar 20240.11500.11500.11500.11500.1150-
29 Feb 20240.10800.10800.10800.10800.1080-
28 Feb 20240.12200.12200.12200.12200.1220-
27 Feb 20240.12200.12300.12200.12300.1230500
26 Feb 20240.13400.13400.13400.13400.13403,000
23 Feb 20240.12600.12900.12600.12900.1290100
22 Feb 20240.12900.12900.12900.12900.1290-
21 Feb 20240.12900.12900.12900.12900.1290-
20 Feb 20240.13700.13700.13700.13700.1370-
19 Feb 20240.13700.13700.13700.13700.1370-
16 Feb 20240.14100.14100.13900.13900.13902,284
15 Feb 20240.14000.14000.14000.14000.1400-
14 Feb 20240.14400.14400.14400.14400.1440-
13 Feb 20240.15100.15100.15100.15100.1510-
12 Feb 20240.14400.14400.14400.14400.1440-
09 Feb 20240.14800.14800.14800.14800.1480-
08 Feb 20240.15100.15100.15100.15100.1510-
07 Feb 20240.15800.15800.15800.15800.1580-
06 Feb 20240.16300.16300.16300.16300.1630-
05 Feb 20240.19500.19500.19500.19500.19505,555
02 Feb 20240.16100.16100.16100.16100.1610-
01 Feb 20240.15400.15400.15400.15400.1540-
31 Jan 20240.15400.15400.15400.15400.1540-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...