Frankfurt - Delayed Quote EUR

Ionic Rare Earths Limited (6UH.F)

Compare
0.0045 0.0000 (0.00%)
At close: November 4 at 3:29 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 4, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 -
Nov 1, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 -
Oct 31, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 -
Oct 30, 2024 0.0065 0.0065 0.0050 0.0050 0.0050 55,000
Oct 29, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Oct 28, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Oct 25, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 25,000
Oct 24, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 -
Oct 23, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 -
Oct 22, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 -
Oct 21, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 -
Oct 18, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 17, 2024 0.0050 0.0075 0.0050 0.0050 0.0050 5,000
Oct 16, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 15, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 14, 2024 0.0055 0.0055 0.0055 0.0055 0.0055 -
Oct 11, 2024 0.0055 0.0055 0.0055 0.0055 0.0055 -
Oct 10, 2024 0.0055 0.0055 0.0055 0.0055 0.0055 -
Oct 9, 2024 0.0055 0.0055 0.0055 0.0055 0.0055 -
Oct 8, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 7, 2024 0.0075 0.0075 0.0050 0.0050 0.0050 5,000
Oct 4, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 3, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 -
Oct 2, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 -
Oct 1, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 -
Sep 30, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Sep 27, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Sep 26, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Sep 25, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Sep 24, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Sep 23, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Sep 20, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Sep 19, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Sep 18, 2024 0.0040 0.0060 0.0040 0.0040 0.0040 84,000
Sep 17, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Sep 16, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Sep 13, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Sep 12, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Sep 11, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 2,000
Sep 10, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Sep 9, 2024 0.0040 0.0040 0.0030 0.0030 0.0030 70,000
Sep 6, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Sep 5, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 15,000
Sep 4, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Sep 3, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Sep 2, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Aug 30, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Aug 29, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Aug 28, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Aug 27, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Aug 26, 2024 0.0030 0.0045 0.0030 0.0030 0.0030 86,000
Aug 23, 2024 0.0050 0.0050 0.0030 0.0030 0.0030 2,500
Aug 22, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Aug 21, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Aug 20, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Aug 19, 2024 0.0035 0.0050 0.0035 0.0035 0.0035 27,000
Aug 16, 2024 0.0035 0.0050 0.0035 0.0050 0.0050 20,000
Aug 15, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Aug 14, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Aug 13, 2024 0.0050 0.0050 0.0035 0.0035 0.0035 176,000
Aug 12, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Aug 9, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 50,000
Aug 8, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 -
Aug 7, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Aug 6, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 -
Aug 5, 2024 0.0045 0.0050 0.0045 0.0050 0.0050 -
Aug 2, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 1, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 31, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 -
Jul 30, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 29, 2024 0.0065 0.0065 0.0045 0.0045 0.0045 195,000
Jul 26, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 25, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 242,000
Jul 24, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 23, 2024 0.0050 0.0075 0.0050 0.0050 0.0050 2,500
Jul 22, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 19, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 18, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 17, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 16, 2024 0.0055 0.0055 0.0050 0.0050 0.0050 -
Jul 15, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 12, 2024 0.0085 0.0085 0.0055 0.0055 0.0055 1,400
Jul 11, 2024 0.0085 0.0085 0.0085 0.0085 0.0085 235,295
Jul 10, 2024 0.0055 0.0055 0.0055 0.0055 0.0055 -
Jul 9, 2024 0.0055 0.0055 0.0055 0.0055 0.0055 -
Jul 8, 2024 0.0055 0.0055 0.0055 0.0055 0.0055 -
Jul 5, 2024 0.0055 0.0055 0.0055 0.0055 0.0055 -
Jul 4, 2024 0.0060 0.0075 0.0060 0.0060 0.0060 270,000
Jul 3, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Jul 2, 2024 0.0055 0.0070 0.0055 0.0070 0.0070 90,000
Jul 1, 2024 0.0060 0.0075 0.0060 0.0075 0.0075 100,000
Jun 28, 2024 0.0055 0.0055 0.0055 0.0055 0.0055 -
Jun 27, 2024 0.0055 0.0055 0.0055 0.0055 0.0055 -
Jun 26, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Jun 25, 2024 0.0055 0.0055 0.0055 0.0055 0.0055 -
Jun 24, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jun 21, 2024 0.0055 0.0055 0.0055 0.0055 0.0055 -
Jun 20, 2024 0.0055 0.0055 0.0055 0.0055 0.0055 -
Jun 19, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Jun 18, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Jun 17, 2024 0.0075 0.0075 0.0070 0.0070 0.0070 350,001
Jun 14, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 -
Jun 13, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 61,500
Jun 12, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 20,000
Jun 11, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Jun 10, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Jun 7, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Jun 6, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Jun 5, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Jun 4, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Jun 3, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
May 31, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
May 30, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
May 29, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
May 28, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
May 27, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
May 24, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 55,000
May 23, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
May 22, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
May 21, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 30,000
May 20, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
May 17, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 236,000
May 16, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 -
May 15, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 -
May 14, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 -
May 13, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
May 10, 2024 0.0080 0.0100 0.0080 0.0080 0.0080 30,000
May 9, 2024 0.0090 0.0090 0.0080 0.0080 0.0080 200,000
May 8, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 -
May 7, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
May 6, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 243,000
May 3, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
May 2, 2024 0.0095 0.0095 0.0095 0.0095 0.0095 10,000
Apr 30, 2024 0.0075 0.0095 0.0075 0.0090 0.0090 40,000
Apr 29, 2024 0.0095 0.0100 0.0075 0.0100 0.0100 140,000
Apr 26, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 11,000
Apr 25, 2024 0.0080 0.0100 0.0080 0.0080 0.0080 20,000
Apr 24, 2024 0.0080 0.0100 0.0080 0.0100 0.0100 50,000
Apr 23, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Apr 22, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Apr 19, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Apr 18, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 35,699
Apr 17, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 3,000
Apr 16, 2024 0.0105 0.0105 0.0105 0.0105 0.0105 -
Apr 15, 2024 0.0105 0.0105 0.0105 0.0105 0.0105 -
Apr 12, 2024 0.0115 0.0115 0.0115 0.0115 0.0115 15,000
Apr 11, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 50,000
Apr 10, 2024 0.0115 0.0115 0.0115 0.0115 0.0115 -
Apr 9, 2024 0.0115 0.0115 0.0115 0.0115 0.0115 80,000
Apr 8, 2024 0.0115 0.0115 0.0115 0.0115 0.0115 -
Apr 5, 2024 0.0115 0.0115 0.0115 0.0115 0.0115 15,000
Apr 4, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Apr 3, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Apr 2, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 2,500
Mar 28, 2024 0.0105 0.0105 0.0105 0.0105 0.0105 -
Mar 27, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 58,000
Mar 26, 2024 0.0125 0.0125 0.0125 0.0125 0.0125 50,000
Mar 25, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 80,000
Mar 22, 2024 0.0125 0.0125 0.0125 0.0125 0.0125 -
Mar 21, 2024 0.0125 0.0125 0.0125 0.0125 0.0125 10,000
Mar 20, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Mar 19, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Mar 18, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 10,000
Mar 15, 2024 0.0125 0.0130 0.0105 0.0105 0.0105 32,000
Mar 14, 2024 0.0125 0.0125 0.0125 0.0125 0.0125 37,000
Mar 13, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Mar 12, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Mar 11, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Mar 8, 2024 0.0105 0.0125 0.0105 0.0110 0.0110 6,000
Mar 7, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Mar 6, 2024 0.0125 0.0130 0.0105 0.0130 0.0130 147,500
Mar 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 4, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Mar 1, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Feb 29, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Feb 28, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Feb 27, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 5,000
Feb 26, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 50,000
Feb 23, 2024 0.0105 0.0105 0.0105 0.0105 0.0105 20,000
Feb 22, 2024 0.0120 0.0130 0.0120 0.0120 0.0120 50,000
Feb 21, 2024 0.0105 0.0105 0.0105 0.0105 0.0105 -
Feb 20, 2024 0.0105 0.0105 0.0105 0.0105 0.0105 -
Feb 19, 2024 0.0105 0.0105 0.0105 0.0105 0.0105 3,830
Feb 16, 2024 0.0115 0.0115 0.0115 0.0115 0.0115 125,263
Feb 15, 2024 0.0115 0.0115 0.0095 0.0095 0.0095 30,000
Feb 14, 2024 0.0115 0.0115 0.0115 0.0115 0.0115 20,000
Feb 13, 2024 0.0115 0.0115 0.0115 0.0115 0.0115 -
Feb 12, 2024 0.0095 0.0115 0.0095 0.0115 0.0115 10,000
Feb 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 8, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 7, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 6, 2024 0.0105 0.0125 0.0105 0.0105 0.0105 10,000
Feb 5, 2024 0.0105 0.0105 0.0105 0.0105 0.0105 -
Feb 2, 2024 0.0105 0.0105 0.0105 0.0105 0.0105 -
Feb 1, 2024 0.0105 0.0105 0.0105 0.0105 0.0105 190,000
Jan 31, 2024 0.0125 0.0125 0.0125 0.0125 0.0125 -
Jan 30, 2024 0.0125 0.0125 0.0125 0.0125 0.0125 -
Jan 29, 2024 0.0125 0.0125 0.0125 0.0125 0.0125 -
Jan 26, 2024 0.0125 0.0125 0.0125 0.0125 0.0125 -
Jan 25, 2024 0.0125 0.0125 0.0125 0.0125 0.0125 40,000
Jan 24, 2024 0.0105 0.0120 0.0105 0.0120 0.0120 67,900
Jan 23, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 155,000
Jan 22, 2024 0.0105 0.0105 0.0105 0.0105 0.0105 -
Jan 19, 2024 0.0140 0.0155 0.0115 0.0155 0.0155 245,000
Jan 18, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 150,000
Jan 17, 2024 0.0145 0.0145 0.0145 0.0145 0.0145 165,000
Jan 16, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Jan 15, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Jan 12, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Jan 11, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Jan 10, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Jan 9, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Jan 8, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 60,000
Jan 5, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Jan 4, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Jan 3, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 27,000
Jan 2, 2024 0.0175 0.0185 0.0175 0.0185 0.0185 176,666
Dec 29, 2023 0.0175 0.0175 0.0175 0.0175 0.0175 65,000
Dec 28, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 5,400
Dec 27, 2023 0.0155 0.0155 0.0155 0.0155 0.0155 50,000
Dec 22, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 45,000
Dec 21, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Dec 20, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Dec 19, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Dec 18, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Dec 15, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Dec 14, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Dec 13, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Dec 12, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Dec 11, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 10,000
Dec 8, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Dec 7, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 50,000
Dec 6, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Dec 5, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Dec 4, 2023 0.0150 0.0150 0.0140 0.0140 0.0140 157,500
Dec 1, 2023 0.0115 0.0140 0.0115 0.0140 0.0140 85,000
Nov 30, 2023 0.0115 0.0115 0.0115 0.0115 0.0115 -
Nov 29, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Nov 28, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Nov 27, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Nov 24, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Nov 23, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Nov 22, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Nov 21, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Nov 20, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Nov 17, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Nov 16, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Nov 15, 2023 0.0170 0.0180 0.0170 0.0180 0.0180 50,000
Nov 14, 2023 0.0140 0.0170 0.0140 0.0170 0.0170 190,000
Nov 13, 2023 0.0140 0.0270 0.0140 0.0270 0.0270 29,400
Nov 10, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 3,500
Nov 9, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Nov 8, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Nov 7, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Nov 6, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -

Related Tickers