UK markets closed

EV Minerals Corporation (RLC.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.01750.0000 (0.00%)
At close: 03:51PM CEST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20240.01800.01800.01500.01750.017525,000
20 May 20240.01400.01800.01400.01750.017512,000
17 May 20240.01700.01700.01700.01700.0170-
16 May 20240.01600.01850.01600.01800.0180101,884
15 May 20240.01600.01900.01600.01900.019020,000
14 May 20240.01900.01900.01900.01900.019031,932
13 May 20240.01700.01950.01700.01900.019082,818
10 May 20240.02000.02450.02000.02100.0210190,450
09 May 20240.01700.01700.01700.01700.0170-
08 May 20240.01800.02300.01800.02100.0210235,167
07 May 20240.01300.01800.01300.01800.018045,333
06 May 20240.01600.02300.01600.02300.02309,038
03 May 20240.02100.02100.02100.02100.021051,000
02 May 20240.02000.02100.01850.01900.0190285,000
30 Apr 20240.02050.02800.02050.02800.0280163,214
29 Apr 20240.02050.02050.02050.02050.020510,000
26 Apr 20240.02200.02200.02200.02200.0220-
25 Apr 20240.02200.02600.02200.02600.0260100,000
24 Apr 20240.02100.02500.02100.02500.0250168,000
23 Apr 20240.02200.02200.02200.02200.0220-
22 Apr 20240.02200.02200.02200.02200.0220-
19 Apr 20240.02200.02500.02200.02500.025010,000
18 Apr 20240.02500.02500.02500.02500.0250-
17 Apr 20240.02400.02800.02400.02800.0280150,000
16 Apr 20240.02900.03050.02800.02800.0280115,880
15 Apr 20240.03000.03000.02950.02950.02952,500
12 Apr 20240.03000.03000.03000.03000.0300-
11 Apr 20240.02900.03100.02900.03100.031025,000
10 Apr 20240.02900.02900.02900.02900.0290-
09 Apr 20240.03000.03000.03000.03000.0300-
08 Apr 20240.03000.03300.02800.02800.028020,000
05 Apr 20240.03000.03000.03000.03000.0300-
04 Apr 20240.03300.03500.03200.03200.0320136,000
03 Apr 20240.03000.03200.03000.03200.03209,500
02 Apr 20240.03000.03000.03000.03000.0300-
28 Mar 20240.03200.03200.03100.03100.031026,000
27 Mar 20240.03100.04000.03100.04000.04004,000
26 Mar 20240.03200.03200.03200.03200.0320-
25 Mar 20240.03000.03500.03000.03350.033516,400
22 Mar 20240.03900.03900.03400.03500.035075,500
21 Mar 20240.02650.03950.02650.03950.039513,500
20 Mar 20240.03800.04300.03500.04300.0430188,821
19 Mar 20240.03600.03900.03450.03900.0390345,000
18 Mar 20240.03450.03500.03450.03450.0345107,900
15 Mar 20240.02800.04000.02800.03500.0350216,555
14 Mar 20240.02600.02800.02450.02450.0245190,000
13 Mar 20240.03200.03200.03200.03200.032020,000
12 Mar 20240.03100.03200.03100.03200.03206,500
11 Mar 20240.03700.03700.03700.03700.037030,000
08 Mar 20240.03000.03000.03000.03000.0300-
07 Mar 20240.03000.03000.03000.03000.0300-
06 Mar 20240.03500.03500.03500.03500.035063,000
05 Mar 20240.03500.03900.03500.03900.03903,000
04 Mar 20240.03500.04250.03500.04000.0400249,500
01 Mar 20240.02400.03850.02400.03500.0350559,500
29 Feb 20240.02200.03000.02200.02400.024030,715
28 Feb 20240.02950.02950.02950.02950.02953,000
27 Feb 20240.03200.03650.03000.03200.0320259,500
26 Feb 20240.03800.03950.03500.03500.035080,000
23 Feb 20240.02100.03500.02100.03500.0350105,000
22 Feb 20240.02100.02100.02100.02100.0210-
21 Feb 20240.02100.02100.02100.02100.0210-
20 Feb 20240.02000.02000.02000.02000.0200-
19 Feb 20240.02900.03000.02900.03000.030065,000
16 Feb 20240.02500.02950.02400.02950.029530,000
15 Feb 20240.02500.02500.02500.02500.0250-
14 Feb 20240.02500.02700.02500.02700.027030,000
13 Feb 20240.02700.02900.02700.02800.0280143,000
12 Feb 20240.03100.03100.03100.03100.031020,000
09 Feb 20240.03050.03050.03050.03050.0305-
08 Feb 20240.03900.03950.02400.03400.0340112,500
07 Feb 20240.04000.04150.03900.03900.039061,417
06 Feb 20240.03900.04000.03900.04000.040020,000
05 Feb 20240.03900.04150.03900.03900.039052,840
02 Feb 20240.03900.04200.03500.04100.0410230,000
01 Feb 20240.04200.04400.04100.04100.0410194,611
31 Jan 20240.04000.04350.04000.04000.040069,911
30 Jan 20240.04000.04450.04000.04400.044085,000
29 Jan 20240.04300.04500.04100.04100.0410208,245
26 Jan 20240.04500.04650.04200.04650.0465491,800
25 Jan 20240.05000.05200.04500.04500.0450404,000
24 Jan 20240.05200.05200.04500.04950.0495622,500
23 Jan 20240.05500.07000.04950.05050.05051,432,105
22 Jan 20240.05300.05300.05300.05300.0530-
19 Jan 20240.05200.05200.05200.05200.0520-
18 Jan 20240.05000.05000.05000.05000.05004,000
17 Jan 20240.05100.05100.05100.05100.0510-
16 Jan 20240.04850.04850.04850.04850.0485-
15 Jan 20240.04800.04800.04800.04800.0480-
12 Jan 20240.04800.04800.04800.04800.0480-
11 Jan 20240.04800.04800.04800.04800.0480-
10 Jan 20240.04800.04850.04800.04850.04855,000
09 Jan 20240.04750.04800.04750.04800.0480-
08 Jan 20240.05100.05950.05100.05950.05951,000
05 Jan 20240.05100.05100.05100.05100.0510-
04 Jan 20240.05500.06000.05500.06000.060010,000
03 Jan 20240.05500.06000.05500.05900.05907,000
02 Jan 20240.05100.05100.05100.05100.0510-
29 Dec 20230.05100.05800.05100.05800.05801,000
28 Dec 20230.05000.05000.05000.05000.0500-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...