UK markets closed

Alaska Energy Metals Corporation (V7F.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.09100.0000 (0.00%)
At close: 08:00AM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20240.09100.09100.09100.09100.0910-
27 Jun 20240.09100.09100.09100.09100.0910-
26 Jun 20240.09100.09100.09100.09100.0910-
25 Jun 20240.09100.09120.09100.09120.09121,750
24 Jun 20240.09860.09860.09860.09860.0986-
21 Jun 20240.09100.09100.09100.09100.0910-
20 Jun 20240.09100.09100.09100.09100.0910-
19 Jun 20240.09100.09840.09100.09840.09842,500
18 Jun 20240.09300.09840.09300.09840.09845,850
17 Jun 20240.10850.10850.09840.10000.10006,000
14 Jun 20240.09300.09300.09300.09300.0930-
13 Jun 20240.09300.09300.09300.09300.0930-
12 Jun 20240.10000.10400.09160.10400.104021,230
11 Jun 20240.10000.10000.10000.10000.1000-
10 Jun 20240.10200.11300.10200.10200.102020,999
07 Jun 20240.10200.11750.10200.11750.11751,000
06 Jun 20240.10450.12000.10450.12000.12006,000
05 Jun 20240.09600.09600.09600.09600.0960-
04 Jun 20240.09600.11400.09600.11000.110010,900
03 Jun 20240.11000.11500.11000.11500.11509,000
31 May 20240.10150.10800.10150.10800.10802,000
30 May 20240.10100.12100.10100.12100.1210500
29 May 20240.09800.11800.09800.11800.11804,661
28 May 20240.09600.09600.09600.09600.0960-
27 May 20240.09600.11450.09600.10800.108065,000
24 May 20240.10450.11500.10450.11500.11502,000
23 May 20240.10500.12850.10500.12850.12855,035
22 May 20240.10500.10500.10500.10500.1050-
21 May 20240.12400.12400.12200.12200.122038,230
20 May 20240.09820.13300.09820.12000.120070,000
17 May 20240.09820.09820.09820.09820.0982-
16 May 20240.09600.09600.09600.09600.0960-
15 May 20240.10000.11600.10000.10000.100096,186
14 May 20240.10000.10000.10000.10000.1000-
13 May 20240.10000.10000.10000.10000.1000-
10 May 20240.10000.10000.10000.10000.1000-
09 May 20240.10200.10200.10200.10200.1020-
08 May 20240.10600.12450.10600.12450.12451,500
07 May 20240.11850.11850.11200.11200.11209,220
06 May 20240.10000.10000.10000.10000.1000-
03 May 20240.10000.11200.10000.11200.11202,000
02 May 20240.09220.11200.09220.11200.11203,000
30 Apr 20240.10000.10900.10000.10900.10904,000
29 Apr 20240.11250.11250.10700.10700.107012,500
26 Apr 20240.10000.11250.10000.10900.10901,500
25 Apr 20240.09300.11200.09300.10950.109515,794
24 Apr 20240.09260.09260.09260.09260.0926-
23 Apr 20240.10700.12650.10700.12450.124519,462
22 Apr 20240.13300.14500.12000.12000.120014,878
19 Apr 20240.14000.14150.14000.14150.141510,500
18 Apr 20240.14000.14000.14000.14000.1400-
17 Apr 20240.12650.14650.12650.14200.14207,000
16 Apr 20240.14750.14750.14500.14500.14501,000
15 Apr 20240.16750.18800.15000.15000.15006,000
12 Apr 20240.17400.17450.17400.17450.17452,000
11 Apr 20240.18400.18400.18400.18400.1840-
10 Apr 20240.19400.19400.19400.19400.1940-
09 Apr 20240.19700.19700.19700.19700.1970-
08 Apr 20240.19350.19350.19350.19350.1935-
05 Apr 20240.19800.19800.19600.19600.196013,000
04 Apr 20240.18800.19850.18800.19850.19855,650
03 Apr 20240.19200.21200.19200.21200.2120675
02 Apr 20240.19250.21200.19250.21200.21205,000
28 Mar 20240.18100.21800.18100.21800.2180200
27 Mar 20240.19000.19000.17900.17900.179023,060
26 Mar 20240.19000.19000.19000.19000.1900-
25 Mar 20240.19400.19400.19400.19400.1940-
22 Mar 20240.20200.20200.20200.20200.2020-
21 Mar 20240.20800.20800.20800.20800.2080-
20 Mar 20240.20200.20200.20200.20200.20201
19 Mar 20240.20200.21400.20200.21400.21405,000
18 Mar 20240.19400.21000.19400.21000.21005,000
15 Mar 20240.18400.21400.18400.19400.19406,300
14 Mar 20240.22200.22200.19800.19800.19801,300
13 Mar 20240.23800.23800.23800.23800.2380-
12 Mar 20240.24600.26000.24600.26000.26005,000
11 Mar 20240.24000.24200.24000.24200.2420100
08 Mar 20240.24600.24600.24600.24600.2460-
07 Mar 20240.25000.27000.25000.27000.27007,665
06 Mar 20240.25600.25600.25600.25600.2560-
05 Mar 20240.25600.25600.25600.25600.2560-
04 Mar 20240.24200.24200.24200.24200.2420250
01 Mar 20240.26000.26000.26000.26000.2600-
29 Feb 20240.25200.25200.25200.25200.2520-
28 Feb 20240.25600.27600.25600.27600.27609,500
27 Feb 20240.30400.30600.30400.30600.30603,500
26 Feb 20240.32600.33800.32600.33800.33802,750
23 Feb 20240.31000.31000.31000.31000.3100-
22 Feb 20240.30600.31000.30600.31000.31001,000
21 Feb 20240.29200.31200.29200.30600.30607,000
20 Feb 20240.28200.30400.28200.30400.30402,850
19 Feb 20240.28200.28200.28200.28200.2820100
16 Feb 20240.26400.26400.26400.26400.2640-
15 Feb 20240.27000.27000.27000.27000.2700-
14 Feb 20240.27000.27000.27000.27000.2700350
13 Feb 20240.26000.28000.26000.28000.280044,000
12 Feb 20240.25600.27000.25600.27000.270010,000
09 Feb 20240.25000.25000.25000.25000.2500-
08 Feb 20240.25200.25200.25200.25200.2520750
07 Feb 20240.25000.25000.25000.25000.2500-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...