OTC Markets OTCPK - Delayed Quote USD
ERAMET S.A. (ERMAY)
As of October 23 at 4:00 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | 5.70 | 5.70 | 5.70 | 5.35 | 5.35 | 100 |
| Oct 22, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 2,300 |
| Oct 21, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 200 |
| Oct 18, 2024 | 5.72 | 5.74 | 5.72 | 5.74 | 5.74 | 2,100 |
| Oct 17, 2024 | 5.89 | 5.89 | 5.73 | 5.77 | 5.77 | 1,500 |
| Oct 16, 2024 | 6.30 | 6.30 | 6.10 | 6.10 | 6.10 | 2,300 |
| Oct 15, 2024 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | 1,300 |
| Oct 14, 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 400 |
| Oct 11, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| Oct 10, 2024 | 7.23 | 7.35 | 7.23 | 7.35 | 7.35 | 700 |
| Oct 9, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 100 |
| Oct 8, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| Oct 7, 2024 | 7.68 | 7.70 | 7.68 | 7.70 | 7.70 | 700 |
| Oct 4, 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 300 |
| Oct 3, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| Oct 2, 2024 | 7.78 | 7.78 | 7.66 | 7.66 | 7.66 | 400 |
| Oct 1, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Sep 30, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1,400 |
| Sep 27, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 300 |
| Sep 26, 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| Sep 25, 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 300 |
| Sep 24, 2024 | 7.15 | 7.28 | 7.15 | 7.28 | 7.28 | 2,100 |
| Sep 23, 2024 | 6.78 | 6.93 | 6.78 | 6.93 | 6.93 | 1,600 |
| Sep 20, 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| Sep 19, 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 600 |
| Sep 18, 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| Sep 17, 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| Sep 16, 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| Sep 13, 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 300 |
| Sep 12, 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| Sep 11, 2024 | 6.69 | 6.78 | 6.69 | 6.78 | 6.78 | 700 |
| Sep 10, 2024 | 6.58 | 6.59 | 6.58 | 6.59 | 6.59 | 500 |
| Sep 9, 2024 | 6.65 | 6.68 | 6.65 | 6.68 | 6.68 | 900 |
| Sep 6, 2024 | 7.03 | 7.03 | 6.95 | 6.95 | 6.95 | 500 |
| Sep 5, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| Sep 4, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 400 |
| Sep 3, 2024 | 7.50 | 7.50 | 7.41 | 7.41 | 7.41 | 1,200 |
| Aug 30, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Aug 29, 2024 | 7.74 | 7.95 | 7.74 | 7.90 | 7.90 | 2,900 |
| Aug 28, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
| Aug 27, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
| Aug 26, 2024 | 7.93 | 7.94 | 7.93 | 7.94 | 7.94 | 1,000 |
| Aug 23, 2024 | 7.86 | 7.91 | 7.80 | 7.91 | 7.91 | 1,500 |
| Aug 22, 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| Aug 21, 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 100 |
| Aug 20, 2024 | 7.95 | 7.98 | 7.95 | 7.98 | 7.98 | 400 |
| Aug 19, 2024 | 8.18 | 8.18 | 8.07 | 8.07 | 8.07 | 700 |
| Aug 16, 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 200 |
| Aug 15, 2024 | 7.70 | 7.76 | 7.70 | 7.76 | 7.76 | 1,900 |
| Aug 14, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| Aug 13, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| Aug 12, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1,700 |
| Aug 9, 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 400 |
| Aug 8, 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| Aug 7, 2024 | 7.55 | 7.55 | 7.38 | 7.38 | 7.38 | 800 |
| Aug 6, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| Aug 5, 2024 | 7.46 | 7.57 | 7.45 | 7.45 | 7.45 | 1,200 |
| Aug 2, 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 200 |
| Aug 1, 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 300 |
| Jul 31, 2024 | 8.42 | 8.51 | 8.41 | 8.51 | 8.51 | 900 |
| Jul 30, 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
| Jul 29, 2024 | 8.50 | 8.50 | 8.43 | 8.43 | 8.43 | 2,700 |
| Jul 26, 2024 | 9.08 | 9.08 | 8.91 | 8.91 | 8.91 | 3,900 |
| Jul 25, 2024 | 10.01 | 10.01 | 9.40 | 9.95 | 9.95 | 900 |
| Jul 24, 2024 | 10.22 | 10.22 | 9.87 | 9.87 | 9.87 | 800 |
| Jul 23, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 400 |
| Jul 22, 2024 | 10.33 | 10.45 | 10.33 | 10.45 | 10.45 | 1,100 |
| Jul 19, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 100 |
| Jul 18, 2024 | 10.86 | 10.86 | 10.68 | 10.68 | 10.68 | 700 |
| Jul 17, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| Jul 16, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| Jul 15, 2024 | 11.15 | 11.15 | 10.91 | 10.91 | 10.91 | 1,000 |
| Jul 12, 2024 | 11.19 | 11.35 | 10.99 | 11.35 | 11.35 | 2,300 |
| Jul 11, 2024 | 11.23 | 11.24 | 11.15 | 11.15 | 11.15 | 1,200 |
| Jul 10, 2024 | 11.05 | 11.15 | 11.03 | 11.15 | 11.15 | 2,100 |
| Jul 9, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 200 |
| Jul 8, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| Jul 5, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 300 |
| Jul 3, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 500 |
| Jul 2, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 300 |
| Jul 1, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| Jun 28, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| Jun 27, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| Jun 26, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| Jun 25, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| Jun 24, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 100 |
| Jun 21, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 400 |
| Jun 20, 2024 | 10.47 | 10.50 | 10.47 | 10.50 | 10.50 | 1,600 |
| Jun 18, 2024 | 10.49 | 10.49 | 10.41 | 10.42 | 10.42 | 700 |
| Jun 17, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 400 |
| Jun 14, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 300 |
| Jun 13, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 200 |
| Jun 12, 2024 | 12.20 | 12.21 | 12.00 | 12.10 | 12.10 | 2,700 |
| Jun 11, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| Jun 10, 2024 | 11.60 | 12.21 | 11.60 | 12.18 | 12.18 | 5,400 |
| Jun 7, 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 5,200 |
| Jun 6, 2024 | 11.60 | 11.67 | 11.60 | 11.65 | 11.65 | 1,500 |
| Jun 5, 2024 | 0.16 Dividend | |||||
| Jun 5, 2024 | 11.12 | 11.18 | 11.12 | 11.18 | 11.18 | 1,300 |
| Jun 4, 2024 | 11.07 | 11.10 | 11.07 | 11.10 | 10.94 | 400 |
| Jun 3, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.21 | 400 |
| May 31, 2024 | 11.42 | 11.42 | 11.31 | 11.31 | 11.15 | 1,300 |
| May 30, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.87 | 100 |
| May 29, 2024 | 10.96 | 11.03 | 10.96 | 11.03 | 10.87 | 500 |
| May 28, 2024 | 10.89 | 11.06 | 10.89 | 10.96 | 10.80 | 7,300 |
| May 24, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.57 | 200 |
| May 23, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.57 | 100 |
| May 22, 2024 | 10.75 | 10.75 | 10.58 | 10.58 | 10.43 | 2,400 |
| May 21, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.65 | 300 |
| May 20, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.89 | 400 |
| May 17, 2024 | 10.87 | 11.02 | 10.87 | 11.02 | 10.86 | 800 |
| May 16, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.65 | - |
| May 15, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.65 | 2,700 |
| May 14, 2024 | 11.32 | 11.45 | 11.32 | 11.45 | 11.28 | 1,000 |
| May 13, 2024 | 10.99 | 11.06 | 10.93 | 11.06 | 10.90 | 4,300 |
| May 10, 2024 | 10.68 | 10.87 | 10.68 | 10.86 | 10.70 | 3,000 |
| May 9, 2024 | 10.14 | 10.41 | 10.10 | 10.41 | 10.26 | 1,600 |
| May 8, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 9.89 | 300 |
| May 7, 2024 | 10.01 | 10.10 | 10.01 | 10.10 | 9.95 | 38,800 |
| May 6, 2024 | 9.90 | 10.21 | 9.90 | 10.21 | 10.06 | 8,600 |
| May 3, 2024 | 9.88 | 9.97 | 9.76 | 9.82 | 9.68 | 2,000 |
| May 2, 2024 | 9.81 | 9.81 | 9.75 | 9.75 | 9.61 | 400 |
| May 1, 2024 | 9.59 | 10.00 | 9.59 | 9.74 | 9.60 | 900 |
| Apr 30, 2024 | 9.99 | 9.99 | 9.59 | 9.59 | 9.45 | 1,800 |
| Apr 29, 2024 | 9.60 | 9.96 | 9.60 | 9.96 | 9.82 | 1,500 |
| Apr 26, 2024 | 9.55 | 9.55 | 9.30 | 9.47 | 9.33 | 3,200 |
| Apr 25, 2024 | 8.35 | 8.50 | 8.29 | 8.29 | 8.17 | 4,600 |
| Apr 24, 2024 | 8.20 | 8.20 | 8.09 | 8.09 | 7.97 | 800 |
| Apr 23, 2024 | 7.99 | 8.02 | 7.97 | 7.97 | 7.86 | 1,500 |
| Apr 22, 2024 | 8.11 | 8.11 | 7.85 | 7.97 | 7.86 | 45,200 |
| Apr 19, 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.01 | - |
| Apr 18, 2024 | 8.07 | 8.13 | 8.07 | 8.13 | 8.01 | 400 |
| Apr 17, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.83 | 500 |
| Apr 16, 2024 | 7.65 | 7.71 | 7.65 | 7.71 | 7.60 | 700 |
| Apr 15, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.50 | 600 |
| Apr 12, 2024 | 7.53 | 7.61 | 7.53 | 7.60 | 7.49 | 1,000 |
| Apr 11, 2024 | 7.69 | 7.74 | 7.66 | 7.74 | 7.63 | 600 |
| Apr 10, 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.66 | 500 |
| Apr 9, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 7.95 | 300 |
| Apr 8, 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.76 | 1,400 |
| Apr 5, 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.73 | 200 |
| Apr 4, 2024 | 7.87 | 8.00 | 7.87 | 8.00 | 7.88 | 700 |
| Apr 3, 2024 | 7.75 | 7.85 | 7.74 | 7.74 | 7.63 | 10,200 |
| Apr 2, 2024 | 7.64 | 7.74 | 7.64 | 7.74 | 7.63 | 1,600 |
| Apr 1, 2024 | 7.55 | 7.55 | 7.48 | 7.48 | 7.37 | 400 |
| Mar 28, 2024 | 7.58 | 7.58 | 7.54 | 7.55 | 7.44 | 1,800 |
| Mar 27, 2024 | 7.42 | 7.50 | 7.42 | 7.47 | 7.36 | 1,500 |
| Mar 26, 2024 | 7.70 | 7.74 | 7.63 | 7.74 | 7.63 | 7,000 |
| Mar 25, 2024 | 7.77 | 7.77 | 7.70 | 7.70 | 7.59 | 2,400 |
| Mar 22, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.46 | - |
| Mar 21, 2024 | 7.59 | 7.66 | 7.57 | 7.57 | 7.46 | 2,600 |
| Mar 20, 2024 | 7.51 | 7.59 | 7.51 | 7.59 | 7.48 | 300 |
| Mar 19, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.80 | 300 |
| Mar 18, 2024 | 7.17 | 7.28 | 7.17 | 7.28 | 7.18 | 400 |
| Mar 15, 2024 | 7.16 | 7.17 | 7.15 | 7.17 | 7.07 | 1,000 |
| Mar 14, 2024 | 7.25 | 7.40 | 7.25 | 7.40 | 7.29 | 300 |
| Mar 13, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.08 | - |
| Mar 12, 2024 | 7.19 | 7.19 | 7.18 | 7.18 | 7.08 | 1,200 |
| Mar 11, 2024 | 6.97 | 7.16 | 6.94 | 7.16 | 7.06 | 3,100 |
| Mar 8, 2024 | 7.27 | 7.27 | 7.19 | 7.25 | 7.15 | 7,800 |
| Mar 7, 2024 | 7.05 | 7.25 | 7.05 | 7.24 | 7.14 | 1,000 |
| Mar 6, 2024 | 6.96 | 6.96 | 6.91 | 6.93 | 6.83 | 1,600 |
| Mar 5, 2024 | 7.14 | 7.15 | 7.14 | 7.15 | 7.05 | 700 |
| Mar 4, 2024 | 6.90 | 7.04 | 6.88 | 6.90 | 6.80 | 9,300 |
| Mar 1, 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.66 | 100 |
| Feb 29, 2024 | 6.65 | 6.78 | 6.65 | 6.68 | 6.58 | 20,700 |
| Feb 28, 2024 | 6.70 | 6.78 | 6.68 | 6.69 | 6.59 | 5,400 |
| Feb 27, 2024 | 6.96 | 6.96 | 6.83 | 6.83 | 6.73 | 800 |
| Feb 26, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.60 | 400 |
| Feb 23, 2024 | 6.55 | 6.57 | 6.41 | 6.57 | 6.48 | 2,900 |
| Feb 22, 2024 | 6.47 | 6.68 | 6.47 | 6.55 | 6.46 | 1,500 |
| Feb 21, 2024 | 6.46 | 6.46 | 6.32 | 6.40 | 6.31 | 1,900 |
| Feb 20, 2024 | 6.42 | 6.49 | 6.33 | 6.33 | 6.24 | 3,500 |
| Feb 16, 2024 | 6.85 | 7.06 | 6.85 | 7.00 | 6.90 | 1,900 |
| Feb 15, 2024 | 6.89 | 6.90 | 6.86 | 6.86 | 6.76 | 1,300 |
| Feb 14, 2024 | 6.77 | 6.77 | 6.68 | 6.68 | 6.58 | 4,200 |
| Feb 13, 2024 | 6.55 | 6.77 | 6.55 | 6.60 | 6.50 | 1,700 |
| Feb 12, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.80 | 500 |
| Feb 9, 2024 | 6.73 | 6.73 | 6.63 | 6.64 | 6.54 | 3,400 |
| Feb 8, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.60 | 1,300 |
| Feb 7, 2024 | 6.70 | 6.70 | 6.67 | 6.67 | 6.57 | 1,100 |
| Feb 6, 2024 | 6.53 | 6.74 | 6.53 | 6.74 | 6.64 | 1,100 |
| Feb 5, 2024 | 6.51 | 6.61 | 6.51 | 6.54 | 6.45 | 1,700 |
| Feb 2, 2024 | 6.64 | 6.66 | 6.60 | 6.60 | 6.50 | 1,400 |
| Feb 1, 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.74 | 300 |
| Jan 31, 2024 | 6.92 | 6.96 | 6.90 | 6.90 | 6.80 | 1,800 |
| Jan 30, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.80 | 400 |
| Jan 29, 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.88 | 300 |
| Jan 26, 2024 | 7.10 | 7.10 | 6.96 | 7.00 | 6.90 | 1,300 |
| Jan 25, 2024 | 6.95 | 6.96 | 6.95 | 6.96 | 6.86 | 600 |
| Jan 24, 2024 | 7.05 | 7.08 | 7.02 | 7.02 | 6.92 | 3,700 |
| Jan 23, 2024 | 6.60 | 6.82 | 6.60 | 6.69 | 6.59 | 2,600 |
| Jan 22, 2024 | 6.41 | 6.62 | 6.41 | 6.41 | 6.32 | 1,200 |
| Jan 19, 2024 | 6.77 | 6.77 | 6.64 | 6.65 | 6.55 | 4,600 |
| Jan 18, 2024 | 6.74 | 6.77 | 6.63 | 6.63 | 6.53 | 2,100 |
| Jan 17, 2024 | 6.64 | 6.66 | 6.61 | 6.65 | 6.55 | 2,300 |
| Jan 16, 2024 | 6.76 | 6.76 | 6.69 | 6.71 | 6.61 | 2,300 |
| Jan 12, 2024 | 6.99 | 7.01 | 6.98 | 7.01 | 6.91 | 1,700 |
| Jan 11, 2024 | 6.89 | 6.89 | 6.79 | 6.79 | 6.69 | 500 |
| Jan 10, 2024 | 7.02 | 7.06 | 6.98 | 6.98 | 6.88 | 1,100 |
| Jan 9, 2024 | 7.07 | 7.07 | 6.89 | 6.89 | 6.79 | 1,400 |
| Jan 8, 2024 | 7.19 | 7.21 | 7.18 | 7.18 | 7.08 | 1,400 |
| Jan 5, 2024 | 7.58 | 7.58 | 7.34 | 7.34 | 7.23 | 3,900 |
| Jan 4, 2024 | 7.68 | 7.69 | 7.55 | 7.69 | 7.58 | 700 |
| Jan 3, 2024 | 7.41 | 7.45 | 7.41 | 7.45 | 7.34 | 3,800 |
| Jan 2, 2024 | 7.83 | 7.83 | 7.65 | 7.77 | 7.66 | 3,600 |
| Dec 29, 2023 | 7.86 | 7.86 | 7.76 | 7.76 | 7.65 | 4,400 |
| Dec 28, 2023 | 8.03 | 8.03 | 8.03 | 8.03 | 7.91 | 600 |
| Dec 27, 2023 | 8.02 | 8.16 | 7.96 | 7.96 | 7.85 | 8,100 |
| Dec 26, 2023 | 7.50 | 7.88 | 7.40 | 7.87 | 7.76 | 5,100 |
| Dec 22, 2023 | 7.75 | 7.76 | 7.70 | 7.76 | 7.65 | 1,700 |
| Dec 21, 2023 | 7.77 | 7.77 | 7.73 | 7.73 | 7.62 | 3,300 |
| Dec 20, 2023 | 7.84 | 7.84 | 7.72 | 7.72 | 7.61 | 5,600 |
| Dec 19, 2023 | 8.00 | 8.00 | 7.98 | 7.98 | 7.86 | 700 |
| Dec 18, 2023 | 7.92 | 7.92 | 7.85 | 7.87 | 7.76 | 3,100 |
| Dec 15, 2023 | 8.00 | 8.00 | 7.85 | 7.85 | 7.74 | 1,700 |
| Dec 14, 2023 | 7.70 | 7.87 | 7.69 | 7.69 | 7.58 | 3,200 |
| Dec 13, 2023 | 7.35 | 7.35 | 7.26 | 7.26 | 7.16 | 2,700 |
| Dec 12, 2023 | 7.25 | 7.40 | 7.25 | 7.40 | 7.29 | 4,800 |
| Dec 11, 2023 | 7.42 | 7.46 | 7.30 | 7.46 | 7.35 | 2,600 |
| Dec 8, 2023 | 7.51 | 7.66 | 7.46 | 7.62 | 7.51 | 2,600 |
| Dec 7, 2023 | 7.46 | 7.46 | 7.46 | 7.46 | 7.35 | - |
| Dec 6, 2023 | 7.54 | 7.54 | 7.46 | 7.46 | 7.35 | 600 |
| Dec 5, 2023 | 7.41 | 7.41 | 7.23 | 7.23 | 7.13 | 800 |
| Dec 4, 2023 | 7.53 | 7.53 | 7.19 | 7.40 | 7.29 | 1,800 |
| Dec 1, 2023 | 7.70 | 7.84 | 7.70 | 7.82 | 7.71 | 23,300 |
| Nov 30, 2023 | 7.74 | 7.74 | 7.63 | 7.63 | 7.52 | 15,600 |
| Nov 29, 2023 | 7.70 | 7.70 | 7.70 | 7.70 | 7.59 | 400 |
| Nov 28, 2023 | 7.72 | 7.83 | 7.68 | 7.68 | 7.57 | 1,000 |
| Nov 27, 2023 | 7.80 | 7.82 | 7.74 | 7.82 | 7.71 | 1,800 |
| Nov 24, 2023 | 7.83 | 7.92 | 7.80 | 7.80 | 7.69 | 1,300 |
| Nov 22, 2023 | 7.84 | 7.92 | 7.80 | 7.92 | 7.81 | 900 |
| Nov 21, 2023 | 7.88 | 7.93 | 7.88 | 7.93 | 7.82 | 700 |
| Nov 20, 2023 | 7.98 | 8.05 | 7.92 | 8.01 | 7.89 | 4,900 |
| Nov 17, 2023 | 7.75 | 7.79 | 7.75 | 7.79 | 7.68 | 300 |
| Nov 16, 2023 | 7.81 | 7.94 | 7.76 | 7.77 | 7.66 | 4,000 |
| Nov 15, 2023 | 7.97 | 8.05 | 7.90 | 8.05 | 7.93 | 900 |
| Nov 14, 2023 | 7.68 | 7.88 | 7.68 | 7.87 | 7.76 | 2,700 |
| Nov 13, 2023 | 7.11 | 7.16 | 7.11 | 7.11 | 7.01 | 1,900 |
| Nov 10, 2023 | 7.02 | 7.13 | 7.02 | 7.10 | 7.00 | 4,700 |
| Nov 9, 2023 | 7.18 | 7.29 | 7.06 | 7.10 | 7.00 | 9,700 |
| Nov 8, 2023 | 7.18 | 7.21 | 7.08 | 7.08 | 6.98 | 1,000 |
| Nov 7, 2023 | 7.03 | 7.09 | 6.95 | 7.00 | 6.90 | 11,400 |
| Nov 6, 2023 | 7.32 | 7.32 | 7.31 | 7.31 | 7.20 | 900 |
| Nov 3, 2023 | 7.37 | 7.37 | 7.32 | 7.32 | 7.21 | 600 |
| Nov 2, 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 7.15 | 100 |
| Nov 1, 2023 | 6.78 | 6.87 | 6.76 | 6.82 | 6.72 | 11,600 |
| Oct 31, 2023 | 6.88 | 6.95 | 6.84 | 6.92 | 6.82 | 4,800 |
| Oct 30, 2023 | 6.78 | 6.99 | 6.78 | 6.92 | 6.82 | 4,700 |
| Oct 27, 2023 | 6.45 | 6.45 | 6.43 | 6.45 | 6.36 | 2,800 |
| Oct 26, 2023 | 6.41 | 6.53 | 6.35 | 6.53 | 6.44 | 1,300 |
| Oct 25, 2023 | 6.43 | 6.54 | 6.40 | 6.54 | 6.45 | 900 |
| Oct 24, 2023 | 6.38 | 6.54 | 6.38 | 6.50 | 6.41 | 4,200 |
Related Tickers
ECRAF Ecora Resources PLC
0.8100
0.00%
USLIF American Salars Lithium Inc.
0.0818
0.00%
ATCMF Atico Mining Corporation
0.1237
+3.08%
PUR.AX Pursuit Minerals Limited
0.0030
0.00%
HUNT.CN Gold Hunter Resources Inc.
0.1200
0.00%
MGMNF Magna Mining Inc.
0.8500
-2.15%
SHTLF South32 Limited
2.4000
0.00%
LISMF Lithium South Development Corporation
0.1222
0.00%
SYAAF Syrah Resources Limited
0.1750
0.00%
SOUHY South32 Limited
12.23
+1.75%