West Red Lake Gold Mines Ltd. (UJ0.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

0.3750

-0.0070

(-1.83%)

At close: 06:48PM CET

Advertisement

Time Period:

Nov 17, 2023 - Nov 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 15, 2024	0.3750	0.3810	0.3750	0.3750	0.3750	-
Nov 14, 2024	0.3775	0.3820	0.3775	0.3820	0.3820	-
Nov 13, 2024	0.3765	0.3765	0.3760	0.3760	0.3760	-
Nov 12, 2024	0.3760	0.3760	0.3755	0.3755	0.3755	30,507
Nov 11, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	5,000
Nov 08, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
Nov 07, 2024	0.4005	0.4310	0.4005	0.4310	0.4310	10,000
Nov 06, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Nov 05, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
Nov 04, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	2,000
Nov 01, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Oct 31, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Oct 30, 2024	0.4295	0.4295	0.4000	0.4075	0.4075	2,800
Oct 29, 2024	0.4085	0.4085	0.4085	0.4085	0.4085	-
Oct 28, 2024	0.4750	0.4750	0.4090	0.4090	0.4090	11,545
Oct 25, 2024	0.4340	0.4630	0.4340	0.4630	0.4630	1,000
Oct 24, 2024	0.4440	0.4440	0.4440	0.4440	0.4440	2,462
Oct 23, 2024	0.4440	0.4475	0.4440	0.4475	0.4475	5,000
Oct 22, 2024	0.4440	0.4440	0.4440	0.4440	0.4440	-
Oct 21, 2024	0.4440	0.4650	0.4440	0.4650	0.4650	5,000
Oct 18, 2024	0.4900	0.4900	0.4555	0.4555	0.4555	48,000
Oct 17, 2024	0.4705	0.4705	0.4705	0.4705	0.4705	60
Oct 16, 2024	0.4985	0.4985	0.4985	0.4985	0.4985	-
Oct 15, 2024	0.5080	0.5200	0.4765	0.5200	0.5200	21,000
Oct 14, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
Oct 11, 2024	0.5040	0.5040	0.5040	0.5040	0.5040	-
Oct 10, 2024	0.4815	0.4815	0.4815	0.4815	0.4815	-
Oct 09, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	-
Oct 08, 2024	0.4995	0.4995	0.4995	0.4995	0.4995	-
Oct 07, 2024	0.5010	0.5010	0.5010	0.5010	0.5010	-
Oct 04, 2024	0.5060	0.5060	0.5060	0.5060	0.5060	-
Oct 03, 2024	0.4945	0.5500	0.4945	0.5500	0.5500	4,600
Oct 02, 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
Oct 01, 2024	0.4840	0.4845	0.4840	0.4845	0.4845	10,000
Sep 30, 2024	0.4810	0.4940	0.4810	0.4940	0.4940	-
Sep 27, 2024	0.5280	0.5280	0.5280	0.5280	0.5280	3,024
Sep 26, 2024	0.5150	0.5500	0.5150	0.5500	0.5500	28,000
Sep 25, 2024	0.5000	0.5490	0.5000	0.5210	0.5210	2,000
Sep 24, 2024	0.5260	0.5290	0.5260	0.5290	0.5290	15,000
Sep 23, 2024	0.5390	0.5930	0.5390	0.5930	0.5930	9,000
Sep 20, 2024	0.5250	0.5760	0.5250	0.5590	0.5590	13,000
Sep 19, 2024	0.5100	0.5650	0.5100	0.5520	0.5520	10,000
Sep 18, 2024	0.5090	0.5090	0.5090	0.5090	0.5090	-
Sep 17, 2024	0.5210	0.5530	0.5210	0.5530	0.5530	6,000
Sep 16, 2024	0.5360	0.5590	0.5200	0.5520	0.5520	76,745
Sep 13, 2024	0.4760	0.5030	0.4760	0.5000	0.5000	4,500
Sep 12, 2024	0.4335	0.4965	0.4335	0.4965	0.4965	2,000
Sep 11, 2024	0.4385	0.4385	0.4385	0.4385	0.4385	-
Sep 10, 2024	0.4240	0.4700	0.4240	0.4700	0.4700	80
Sep 09, 2024	0.4335	0.4775	0.4335	0.4775	0.4775	1,000
Sep 06, 2024	0.4345	0.4345	0.4345	0.4345	0.4345	-
Sep 05, 2024	0.4415	0.4635	0.4415	0.4635	0.4635	106
Sep 04, 2024	0.4280	0.4775	0.4280	0.4775	0.4775	1,000
Sep 03, 2024	0.4700	0.4800	0.4585	0.4640	0.4640	21,243
Sep 02, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	4,000
Aug 30, 2024	0.4600	0.5110	0.4600	0.4870	0.4870	19,037
Aug 29, 2024	0.4265	0.4750	0.4265	0.4745	0.4745	31,500
Aug 28, 2024	0.4345	0.4345	0.4345	0.4345	0.4345	-
Aug 27, 2024	0.4465	0.4980	0.4465	0.4750	0.4750	11,400
Aug 26, 2024	0.4580	0.5090	0.4580	0.4820	0.4820	6,700
Aug 23, 2024	0.4460	0.4460	0.4460	0.4460	0.4460	-
Aug 22, 2024	0.4790	0.4790	0.4790	0.4790	0.4790	-
Aug 21, 2024	0.4785	0.4785	0.4785	0.4785	0.4785	-
Aug 20, 2024	0.4720	0.4720	0.4720	0.4720	0.4720	-
Aug 19, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Aug 16, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Aug 15, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Aug 14, 2024	0.4025	0.4025	0.4025	0.4025	0.4025	-
Aug 13, 2024	0.4110	0.4110	0.4110	0.4110	0.4110	-
Aug 12, 2024	0.3750	0.4230	0.3750	0.4230	0.4230	364
Aug 09, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 08, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 07, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 06, 2024	0.3830	0.3830	0.3830	0.3830	0.3830	-
Aug 05, 2024	0.3935	0.4505	0.3935	0.4505	0.4505	5,000
Aug 02, 2024	0.4025	0.4025	0.4025	0.4025	0.4025	-
Aug 01, 2024	0.4130	0.4130	0.4130	0.4130	0.4130	-
Jul 31, 2024	0.3880	0.3880	0.3880	0.3880	0.3880	-
Jul 30, 2024	0.3955	0.3955	0.3955	0.3955	0.3955	-
Jul 29, 2024	0.4145	0.4145	0.4145	0.4145	0.4145	-
Jul 26, 2024	0.4210	0.4210	0.4210	0.4210	0.4210	-
Jul 25, 2024	0.3980	0.3980	0.3980	0.3980	0.3980	-
Jul 24, 2024	0.4225	0.4770	0.4225	0.4770	0.4770	5,000
Jul 23, 2024	0.4280	0.4280	0.4280	0.4280	0.4280	-
Jul 22, 2024	0.4095	0.4095	0.4095	0.4095	0.4095	-
Jul 19, 2024	0.4230	0.4230	0.4180	0.4180	0.4180	789
Jul 18, 2024	0.4435	0.4455	0.4435	0.4455	0.4455	-
Jul 17, 2024	0.4475	0.4840	0.4475	0.4840	0.4840	5,000
Jul 16, 2024	0.4505	0.4505	0.4505	0.4505	0.4505	-
Jul 15, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	-
Jul 12, 2024	0.4270	0.4270	0.4265	0.4265	0.4265	-
Jul 11, 2024	0.4015	0.4045	0.4015	0.4045	0.4045	-
Jul 10, 2024	0.3920	0.3920	0.3920	0.3920	0.3920	-
Jul 09, 2024	0.3950	0.4370	0.3950	0.4305	0.4305	10,684
Jul 08, 2024	0.4155	0.4165	0.4155	0.4165	0.4165	-
Jul 05, 2024	0.3925	0.4100	0.3925	0.4100	0.4100	-
Jul 04, 2024	0.3965	0.3965	0.3965	0.3965	0.3965	-
Jul 03, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Jul 02, 2024	0.4195	0.4195	0.4195	0.4195	0.4195	-
Jul 01, 2024	0.3930	0.3930	0.3930	0.3930	0.3930	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,870.62-78.55(-1.32%)

Dow 3043,444.99-305.87(-0.70%)

Nasdaq18,680.12-427.53(-2.24%)

Russell 20002,303.84-33.10(-1.42%)

Crude Oil66.95-1.75(-2.55%)

Gold2,567.40-5.50(-0.21%)

West Red Lake Gold Mines Ltd. (UJ0.F)

S&P 500
5,870.62
-78.55(-1.32%)

Dow 30
43,444.99
-305.87(-0.70%)

Nasdaq
18,680.12
-427.53(-2.24%)

Russell 2000
2,303.84
-33.10(-1.42%)

Crude Oil
66.95
-1.75(-2.55%)

Gold
2,567.40
-5.50(-0.21%)