Grid Battery Metals Inc (W47.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR

Add to watchlist

0.0255

+0.0015

(+6.25%)

As of 11:05AM CEST. Market open.

Time period:

27 Jun 2023 - 27 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jun 2024	0.0240	0.0255	0.0240	0.0255	0.0255	-
26 Jun 2024	0.0240	0.0255	0.0205	0.0240	0.0240	-
25 Jun 2024	0.0175	0.0205	0.0175	0.0205	0.0205	17,359
24 Jun 2024	0.0170	0.0205	0.0170	0.0205	0.0205	-
21 Jun 2024	0.0205	0.0220	0.0175	0.0175	0.0175	-
20 Jun 2024	0.0205	0.0220	0.0205	0.0205	0.0205	-
19 Jun 2024	0.0205	0.0220	0.0205	0.0205	0.0205	-
18 Jun 2024	0.0205	0.0220	0.0205	0.0205	0.0205	-
17 Jun 2024	0.0200	0.0220	0.0200	0.0205	0.0205	-
14 Jun 2024	0.0205	0.0220	0.0205	0.0205	0.0205	-
13 Jun 2024	0.0215	0.0240	0.0215	0.0240	0.0240	-
12 Jun 2024	0.0235	0.0250	0.0235	0.0235	0.0235	-
11 Jun 2024	0.0235	0.0250	0.0235	0.0240	0.0240	-
10 Jun 2024	0.0210	0.0240	0.0210	0.0240	0.0240	-
07 Jun 2024	0.0235	0.0250	0.0235	0.0235	0.0235	-
06 Jun 2024	0.0235	0.0250	0.0235	0.0235	0.0235	-
05 Jun 2024	0.0235	0.0250	0.0235	0.0235	0.0235	-
04 Jun 2024	0.0270	0.0285	0.0270	0.0270	0.0270	-
03 Jun 2024	0.0240	0.0270	0.0240	0.0270	0.0270	-
31 May 2024	0.0240	0.0270	0.0240	0.0270	0.0270	-
30 May 2024	0.0240	0.0270	0.0240	0.0270	0.0270	-
29 May 2024	0.0240	0.0270	0.0240	0.0270	0.0270	-
28 May 2024	0.0240	0.0270	0.0240	0.0270	0.0270	-
27 May 2024	0.0270	0.0285	0.0270	0.0270	0.0270	-
24 May 2024	0.0270	0.0285	0.0270	0.0270	0.0270	-
23 May 2024	0.0270	0.0285	0.0270	0.0270	0.0270	-
22 May 2024	0.0270	0.0285	0.0270	0.0270	0.0270	-
21 May 2024	0.0270	0.0305	0.0270	0.0270	0.0270	-
20 May 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
17 May 2024	0.0275	0.0305	0.0275	0.0295	0.0295	-
16 May 2024	0.0305	0.0320	0.0305	0.0305	0.0305	-
15 May 2024	0.0240	0.0270	0.0240	0.0270	0.0270	-
14 May 2024	0.0240	0.0275	0.0240	0.0270	0.0270	-
13 May 2024	0.0245	0.0270	0.0245	0.0270	0.0270	-
10 May 2024	0.0270	0.0285	0.0270	0.0275	0.0275	-
09 May 2024	0.0305	0.0320	0.0305	0.0320	0.0320	-
08 May 2024	0.0275	0.0305	0.0275	0.0305	0.0305	-
07 May 2024	0.0305	0.0320	0.0305	0.0305	0.0305	-
06 May 2024	0.0305	0.0320	0.0305	0.0305	0.0305	-
03 May 2024	0.0300	0.0320	0.0300	0.0305	0.0305	-
02 May 2024	0.0340	0.0355	0.0310	0.0310	0.0310	-
30 Apr 2024	0.0340	0.0355	0.0340	0.0340	0.0340	-
29 Apr 2024	0.0345	0.0365	0.0345	0.0345	0.0345	-
26 Apr 2024	0.0375	0.0390	0.0345	0.0345	0.0345	-
25 Apr 2024	0.0380	0.0400	0.0375	0.0400	0.0400	-
24 Apr 2024	0.0350	0.0400	0.0345	0.0375	0.0375	-
23 Apr 2024	0.0345	0.0365	0.0345	0.0365	0.0365	-
22 Apr 2024	0.0310	0.0330	0.0310	0.0330	0.0330	-
19 Apr 2024	0.0280	0.0310	0.0280	0.0310	0.0310	-
18 Apr 2024	0.0275	0.0290	0.0275	0.0290	0.0290	-
17 Apr 2024	0.0270	0.0285	0.0270	0.0275	0.0275	-
16 Apr 2024	0.0290	0.0290	0.0275	0.0275	0.0275	-
15 Apr 2024	0.0275	0.0290	0.0275	0.0275	0.0275	-
12 Apr 2024	0.0275	0.0290	0.0275	0.0275	0.0275	-
11 Apr 2024	0.0270	0.0285	0.0270	0.0275	0.0275	-
10 Apr 2024	0.0270	0.0285	0.0270	0.0275	0.0275	-
09 Apr 2024	0.0245	0.0275	0.0245	0.0275	0.0275	-
08 Apr 2024	0.0245	0.0275	0.0245	0.0275	0.0275	-
05 Apr 2024	0.0245	0.0275	0.0245	0.0275	0.0275	-
04 Apr 2024	0.0245	0.0275	0.0245	0.0275	0.0275	-
03 Apr 2024	0.0275	0.0290	0.0275	0.0275	0.0275	-
02 Apr 2024	0.0245	0.0255	0.0245	0.0255	0.0255	-
28 Mar 2024	0.0225	0.0240	0.0225	0.0240	0.0240	-
27 Mar 2024	0.0225	0.0340	0.0225	0.0240	0.0240	27,041
26 Mar 2024	0.0225	0.0240	0.0225	0.0240	0.0240	-
25 Mar 2024	0.0210	0.0240	0.0210	0.0240	0.0240	-
22 Mar 2024	0.0225	0.0240	0.0225	0.0240	0.0240	-
21 Mar 2024	0.0225	0.0240	0.0225	0.0240	0.0240	-
20 Mar 2024	0.0220	0.0240	0.0220	0.0240	0.0240	-
19 Mar 2024	0.0255	0.0275	0.0235	0.0240	0.0240	-
18 Mar 2024	0.0255	0.0275	0.0255	0.0275	0.0275	-
15 Mar 2024	0.0255	0.0370	0.0255	0.0285	0.0285	5,085
14 Mar 2024	0.0255	0.0275	0.0255	0.0275	0.0275	-
13 Mar 2024	0.0255	0.0275	0.0255	0.0275	0.0275	-
12 Mar 2024	0.0255	0.0275	0.0255	0.0275	0.0275	-
11 Mar 2024	0.0290	0.0305	0.0270	0.0305	0.0305	-
08 Mar 2024	0.0275	0.0340	0.0275	0.0305	0.0305	-
07 Mar 2024	0.0275	0.0305	0.0275	0.0305	0.0305	-
06 Mar 2024	0.0305	0.0320	0.0295	0.0305	0.0305	-
05 Mar 2024	0.0275	0.0305	0.0275	0.0305	0.0305	-
04 Mar 2024	0.0275	0.0315	0.0245	0.0245	0.0245	51,000
01 Mar 2024	0.0300	0.0320	0.0300	0.0310	0.0310	-
29 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
28 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
27 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
26 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
23 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
22 Feb 2024	0.0350	0.0400	0.0350	0.0400	0.0400	-
21 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
20 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
19 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
16 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
15 Feb 2024	0.0275	0.0290	0.0275	0.0290	0.0290	-
14 Feb 2024	0.0310	0.0325	0.0310	0.0310	0.0310	-
13 Feb 2024	0.0345	0.0360	0.0345	0.0345	0.0345	-
12 Feb 2024	0.0345	0.0360	0.0345	0.0345	0.0345	-
09 Feb 2024	0.0345	0.0360	0.0345	0.0345	0.0345	-
08 Feb 2024	0.0415	0.0430	0.0345	0.0345	0.0345	-
07 Feb 2024	0.0380	0.0415	0.0380	0.0380	0.0380	-
06 Feb 2024	0.0415	0.0430	0.0405	0.0405	0.0405	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,211.96-13.37(-0.16%)

FTSE 25020,320.59+22.49(+0.11%)

AIM763.89-2.03(-0.27%)

GBP/EUR1.1821+0.0005(+0.04%)

GBP/USD1.2645+0.0021(+0.17%)

Bitcoin GBP48,167.45-456.35(-0.94%)

Grid Battery Metals Inc (W47.SG)

FTSE 100
8,211.96
-13.37(-0.16%)

FTSE 250
20,320.59
+22.49(+0.11%)

AIM
763.89
-2.03(-0.27%)

GBP/EUR
1.1821
+0.0005(+0.04%)

GBP/USD
1.2645
+0.0021(+0.17%)

Bitcoin GBP
48,167.45
-456.35(-0.94%)