UK markets closed

First Lithium Minerals Corp. (X28.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.0615-0.0095 (-13.38%)
At close: 03:29PM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20240.06100.06150.06100.06150.0615-
09 May 20240.06450.06450.06450.06450.0645-
08 May 20240.06450.06450.06450.06450.0645-
07 May 20240.05800.05800.05800.05800.0580-
06 May 20240.07100.07100.07100.07100.0710-
03 May 20240.07100.07100.07100.07100.0710-
02 May 20240.07100.07150.07100.07150.0715-
30 Apr 20240.06500.06500.06450.06450.0645-
29 Apr 20240.06500.06500.06500.06500.0650-
26 Apr 20240.06500.06500.06500.06500.0650-
25 Apr 20240.06150.06150.06150.06150.0615-
24 Apr 20240.04850.04850.04850.04850.0485-
23 Apr 20240.05550.05550.05500.05550.0555-
22 Apr 20240.06800.06850.06800.06850.0685-
19 Apr 20240.06500.06500.06450.06450.0645-
18 Apr 20240.06800.06800.06800.06800.0680-
17 Apr 20240.06450.06450.06450.06450.0645-
16 Apr 20240.07150.07150.07100.07100.0710-
15 Apr 20240.06500.06500.06500.06500.0650-
12 Apr 20240.05500.05500.05500.05500.0550-
11 Apr 20240.06150.06150.06150.06150.0615-
10 Apr 20240.06150.06150.06150.06150.0615-
09 Apr 20240.05500.05500.05450.05450.0545-
08 Apr 20240.06750.06800.06750.06800.0680-
05 Apr 20240.06450.06450.06450.06450.0645-
04 Apr 20240.06150.06150.06150.06150.0615-
03 Apr 20240.06150.06150.06150.06150.0615-
02 Apr 20240.05850.05850.05850.05850.0585-
28 Mar 20240.06150.06150.05150.05150.0515-
27 Mar 20240.05500.05500.05200.05200.0520-
26 Mar 20240.05500.05500.05200.05200.0520-
25 Mar 20240.05800.05800.04900.04900.0490-
22 Mar 20240.05800.05850.05150.05150.0515-
21 Mar 20240.05500.05500.04850.04850.0485-
20 Mar 20240.05800.05800.05200.05200.0520-
19 Mar 20240.05800.05800.04650.04650.0465-
18 Mar 20240.05150.05150.04650.04650.0465-
15 Mar 20240.05800.05800.04700.04700.0470-
14 Mar 20240.05800.05800.04550.04550.0455-
13 Mar 20240.05150.05150.04550.04550.0455-
12 Mar 20240.07100.07100.05250.05250.0525-
11 Mar 20240.06100.06100.05250.05250.0525-
08 Mar 20240.06150.06150.06100.06100.0610-
07 Mar 20240.06450.06450.06450.06450.0645-
06 Mar 20240.05450.05450.05450.05450.0545-
05 Mar 20240.07750.07750.07750.07750.0775-
04 Mar 20240.06450.06450.06450.06450.0645-
01 Mar 20240.05850.05850.05800.05800.0580-
29 Feb 20240.05500.05500.05500.05500.0550-
28 Feb 20240.05500.05500.05500.05500.0550-
27 Feb 20240.04850.04850.04850.04850.0485-
26 Feb 20240.05850.05850.05850.05850.0585-
23 Feb 20240.05850.05850.05850.05850.0585-
22 Feb 20240.05850.05850.05850.05850.0585-
21 Feb 20240.05850.05850.04500.04500.0450-
20 Feb 20240.05900.05900.05850.05850.0585-
19 Feb 20240.05900.05900.05900.05900.0590-
16 Feb 20240.05900.05900.05900.05900.0590-
15 Feb 20240.05550.05550.05550.05550.0555-
14 Feb 20240.05250.05250.05250.05250.0525-
13 Feb 20240.05250.05250.05250.05250.0525-
12 Feb 20240.06550.06550.06550.06550.0655-
09 Feb 20240.05550.05550.05550.05550.0555-
08 Feb 20240.05250.05250.05250.05250.0525-
07 Feb 20240.05550.05550.05550.05550.0555-
06 Feb 20240.05900.05900.05900.05900.0590-
05 Feb 20240.06550.06550.06550.06550.0655-
02 Feb 20240.06550.06550.06550.06550.0655-
01 Feb 20240.06850.06850.06850.06850.0685-
31 Jan 20240.06850.06850.06850.06850.0685-
30 Jan 20240.07200.08250.07200.08250.08253,570
29 Jan 20240.05550.05550.05550.05550.0555-
26 Jan 20240.06500.06500.06500.06500.0650-
25 Jan 20240.06450.06450.06450.06450.0645-
24 Jan 20240.06500.06500.06500.06500.0650-
23 Jan 20240.05800.05800.05800.05800.0580-
22 Jan 20240.07150.07150.07150.07150.0715-
19 Jan 20240.07100.07150.07100.07150.071510,000
18 Jan 20240.07100.07100.07100.07100.0710-
17 Jan 20240.07100.07100.07100.07100.0710-
16 Jan 20240.07100.07100.07100.07100.0710-
15 Jan 20240.07750.07750.07750.07750.0775-
12 Jan 20240.07750.07750.07750.07750.0775-
11 Jan 20240.07100.07100.07100.07100.0710-
10 Jan 20240.06800.06800.06800.06800.0680-
09 Jan 20240.06150.06150.06150.06150.0615-
08 Jan 20240.05850.05850.05850.05850.0585-
05 Jan 20240.05850.05850.05850.05850.0585-
04 Jan 20240.05850.05850.05850.05850.0585-
03 Jan 20240.05850.05850.05850.05850.0585-
02 Jan 20240.05850.05850.05850.05850.0585-
29 Dec 20230.05850.05850.05850.05850.0585-
28 Dec 20230.05850.05850.05850.05850.0585-
27 Dec 20230.05850.05850.05850.05850.0585-
22 Dec 20230.05850.05850.05850.05850.0585-
21 Dec 20230.05500.05500.05500.05500.0550-
20 Dec 20230.06150.06150.06150.06150.0615-
19 Dec 20230.04850.04850.04850.04850.0485-
18 Dec 20230.04900.04900.04900.04900.0490-
15 Dec 20230.04500.04500.04500.04500.0450-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...