Frankfurt - Delayed Quote EUR
Great Eagle Gold Corp. (GI8.F)
At close: 8:09 AM GMT+2
Currency in EUR 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 25, 2024 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | 100 |
Oct 24, 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
Oct 23, 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
Oct 22, 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
Oct 21, 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
Oct 18, 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
Oct 17, 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
Oct 16, 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
Oct 15, 2024 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | - |
Oct 14, 2024 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | - |
Oct 11, 2024 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | - |
Oct 10, 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
Oct 9, 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
Oct 8, 2024 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | - |
Oct 7, 2024 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | - |
Oct 4, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Oct 3, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
Oct 2, 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
Oct 1, 2024 | 0.1050 | 0.1050 | 0.0955 | 0.0955 | 0.0955 | 100 |
Sep 30, 2024 | 0.0870 | 0.0870 | 0.0845 | 0.0845 | 0.0845 | - |
Sep 27, 2024 | 0.0755 | 0.0755 | 0.0755 | 0.0755 | 0.0755 | - |
Sep 26, 2024 | 0.0755 | 0.0755 | 0.0755 | 0.0755 | 0.0755 | - |
Sep 25, 2024 | 0.0755 | 0.0755 | 0.0745 | 0.0745 | 0.0745 | - |
Sep 24, 2024 | 0.0755 | 0.0755 | 0.0755 | 0.0755 | 0.0755 | - |
Sep 23, 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | - |
Sep 20, 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
Sep 19, 2024 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | - |
Sep 18, 2024 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | - |
Sep 17, 2024 | 0.1030 | 0.1030 | 0.1030 | 0.1030 | 0.1030 | - |
Sep 16, 2024 | 0.1040 | 0.1040 | 0.0775 | 0.0775 | 0.0775 | - |
Sep 13, 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | - |
Sep 12, 2024 | 0.1010 | 0.1010 | 0.1010 | 0.1010 | 0.1010 | - |
Sep 11, 2024 | 0.1060 | 0.1060 | 0.1060 | 0.1060 | 0.1060 | - |
Sep 10, 2024 | 0.1060 | 0.1060 | 0.1060 | 0.1060 | 0.1060 | - |
Sep 9, 2024 | 0.1060 | 0.1060 | 0.1060 | 0.1060 | 0.1060 | - |
Sep 6, 2024 | 0.1060 | 0.1060 | 0.1060 | 0.1060 | 0.1060 | - |
Sep 5, 2024 | 0.1060 | 0.1060 | 0.1060 | 0.1060 | 0.1060 | - |
Sep 4, 2024 | 0.1030 | 0.1030 | 0.1030 | 0.1030 | 0.1030 | - |
Sep 3, 2024 | 0.1030 | 0.1030 | 0.1030 | 0.1030 | 0.1030 | - |
Sep 2, 2024 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | - |
Aug 30, 2024 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | - |
Aug 29, 2024 | 0.0975 | 0.1030 | 0.0975 | 0.1030 | 0.1030 | - |
Aug 28, 2024 | 0.1130 | 0.1130 | 0.1130 | 0.1130 | 0.1130 | - |
Aug 27, 2024 | 0.1120 | 0.1120 | 0.0850 | 0.0850 | 0.0850 | - |
Aug 26, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Aug 23, 2024 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | - |
Aug 22, 2024 | 0.0715 | 0.0715 | 0.0715 | 0.0715 | 0.0715 | - |
Aug 21, 2024 | 0.0715 | 0.0715 | 0.0715 | 0.0715 | 0.0715 | - |
Aug 20, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Aug 19, 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | - |
Aug 16, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
Aug 15, 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | - |
Aug 14, 2024 | 0.1270 | 0.1270 | 0.1270 | 0.1270 | 0.1270 | - |
Aug 13, 2024 | 0.1210 | 0.1210 | 0.1210 | 0.1210 | 0.1210 | - |
Aug 12, 2024 | 0.1060 | 0.1060 | 0.1060 | 0.1060 | 0.1060 | - |
Aug 9, 2024 | 0.1010 | 0.1010 | 0.1010 | 0.1010 | 0.1010 | - |
Aug 8, 2024 | 0.1010 | 0.1010 | 0.1010 | 0.1010 | 0.1010 | - |
Aug 7, 2024 | 0.1210 | 0.1250 | 0.1210 | 0.1220 | 0.1220 | 33,500 |
Aug 6, 2024 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | - |
Aug 5, 2024 | 0.1190 | 0.1190 | 0.1190 | 0.1190 | 0.1190 | - |
Aug 2, 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
Aug 1, 2024 | 0.0545 | 0.0545 | 0.0545 | 0.0545 | 0.0545 | - |
Jul 31, 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
Jul 30, 2024 | 0.0925 | 0.0925 | 0.0925 | 0.0925 | 0.0925 | - |
Jul 29, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
Jul 26, 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
Jul 25, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
Jul 24, 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
Jul 23, 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
Jul 22, 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
Jul 19, 2024 | 0.0730 | 0.0730 | 0.0685 | 0.0685 | 0.0685 | - |
Jul 18, 2024 | 0.0730 | 0.0730 | 0.0585 | 0.0585 | 0.0585 | - |
Jul 17, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Jul 16, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Jul 15, 2024 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | - |
Jul 12, 2024 | 0.0470 | 0.0470 | 0.0465 | 0.0465 | 0.0465 | - |
Jul 11, 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
Jul 10, 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
Jul 9, 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
Jul 8, 2024 | 0.0470 | 0.0470 | 0.0390 | 0.0390 | 0.0390 | - |
Jul 5, 2024 | 0.0220 | 0.0530 | 0.0220 | 0.0530 | 0.0530 | - |
Jul 4, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Jul 3, 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
Jul 2, 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
Jul 1, 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
Jun 28, 2024 | 0.0745 | 0.0745 | 0.0745 | 0.0745 | 0.0745 | - |
Jun 27, 2024 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | - |
Jun 26, 2024 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | - |
Jun 25, 2024 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | - |
Jun 24, 2024 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | - |
Jun 21, 2024 | 0.1040 | 0.1040 | 0.0910 | 0.0910 | 0.0910 | - |
Jun 20, 2024 | 0.1030 | 0.1510 | 0.1030 | 0.1510 | 0.1510 | 1,000 |
Jun 19, 2024 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | - |
Jun 18, 2024 | 0.1120 | 0.1120 | 0.1120 | 0.1120 | 0.1120 | - |
Jun 17, 2024 | 0.1380 | 0.1380 | 0.1380 | 0.1380 | 0.1380 | - |
Jun 14, 2024 | 0.1370 | 0.1370 | 0.1370 | 0.1370 | 0.1370 | - |
Jun 13, 2024 | 0.1410 | 0.1410 | 0.1410 | 0.1410 | 0.1410 | - |
Jun 12, 2024 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | - |
Jun 11, 2024 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | - |
Jun 10, 2024 | 0.1480 | 0.1480 | 0.1480 | 0.1480 | 0.1480 | - |
Jun 7, 2024 | 0.1420 | 0.1420 | 0.1420 | 0.1420 | 0.1420 | - |
Jun 6, 2024 | 0.1420 | 0.1420 | 0.1420 | 0.1420 | 0.1420 | - |
Jun 5, 2024 | 0.1470 | 0.1470 | 0.1470 | 0.1470 | 0.1470 | - |
Jun 4, 2024 | 0.1510 | 0.1510 | 0.1510 | 0.1510 | 0.1510 | - |
Jun 3, 2024 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | - |
May 31, 2024 | 0.1720 | 0.1720 | 0.1720 | 0.1720 | 0.1720 | - |
May 30, 2024 | 0.1890 | 0.1890 | 0.1880 | 0.1880 | 0.1880 | - |
May 29, 2024 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | - |
May 28, 2024 | 0.2180 | 0.2180 | 0.2180 | 0.2180 | 0.2180 | - |
May 27, 2024 | 0.2180 | 0.2180 | 0.2180 | 0.2180 | 0.2180 | - |
May 24, 2024 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | - |
May 23, 2024 | 0.2080 | 0.2640 | 0.2080 | 0.2640 | 0.2640 | 7,575 |
May 22, 2024 | 0.1850 | 0.2600 | 0.1850 | 0.2600 | 0.2600 | 100 |
May 21, 2024 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | - |
May 20, 2024 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | - |
May 17, 2024 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | - |
May 16, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
May 15, 2024 | 0.2360 | 0.2360 | 0.2360 | 0.2360 | 0.2360 | - |
May 14, 2024 | 0.2360 | 0.2360 | 0.2360 | 0.2360 | 0.2360 | - |
May 13, 2024 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | - |
May 10, 2024 | 0.1790 | 0.1790 | 0.1790 | 0.1790 | 0.1790 | - |
May 9, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | - |
May 8, 2024 | 0.1890 | 0.1890 | 0.1890 | 0.1890 | 0.1890 | - |
May 7, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | - |
May 6, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
May 3, 2024 | 0.2060 | 0.2060 | 0.2060 | 0.2060 | 0.2060 | - |
May 2, 2024 | 0.2060 | 0.2060 | 0.1990 | 0.1990 | 0.1990 | - |
Apr 30, 2024 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | - |
Apr 29, 2024 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | - |
Apr 26, 2024 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | - |
Apr 25, 2024 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | - |
Apr 24, 2024 | 0.2420 | 0.2560 | 0.2420 | 0.2560 | 0.2560 | - |
Apr 23, 2024 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | - |
Apr 22, 2024 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | - |
Apr 19, 2024 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | - |
Apr 18, 2024 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | - |
Apr 17, 2024 | 0.2140 | 0.2880 | 0.2140 | 0.2880 | 0.2880 | 1,300 |
Apr 16, 2024 | 0.2160 | 0.2160 | 0.2160 | 0.2160 | 0.2160 | - |
Apr 15, 2024 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | - |
Apr 12, 2024 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | - |
Apr 11, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
Apr 10, 2024 | 0.2440 | 0.2440 | 0.2440 | 0.2440 | 0.2440 | - |
Apr 9, 2024 | 0.2440 | 0.2560 | 0.2440 | 0.2560 | 0.2560 | - |
Apr 8, 2024 | 0.2780 | 0.2780 | 0.2560 | 0.2560 | 0.2560 | - |
Apr 5, 2024 | 0.2440 | 0.2440 | 0.2440 | 0.2440 | 0.2440 | - |
Apr 4, 2024 | 0.2800 | 0.2800 | 0.2640 | 0.2640 | 0.2640 | - |
Apr 3, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Apr 2, 2024 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | - |
Mar 28, 2024 | 0.2740 | 0.2780 | 0.2680 | 0.2680 | 0.2680 | - |
Mar 27, 2024 | 0.2740 | 0.2780 | 0.2740 | 0.2780 | 0.2780 | - |
Mar 26, 2024 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | - |
Mar 25, 2024 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | - |
Mar 22, 2024 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | - |
Mar 21, 2024 | 0.2740 | 0.2740 | 0.2740 | 0.2740 | 0.2740 | - |
Mar 20, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Mar 19, 2024 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | - |
Mar 18, 2024 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | - |
Mar 15, 2024 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | - |
Mar 14, 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | - |
Mar 13, 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | - |
Mar 12, 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | - |
Mar 11, 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | - |
Mar 8, 2024 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | - |
Mar 7, 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
Mar 6, 2024 | 0.3380 | 0.3380 | 0.3100 | 0.3100 | 0.3100 | - |
Mar 5, 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | - |
Mar 4, 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | - |
Mar 1, 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | - |
Feb 29, 2024 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | - |
Feb 28, 2024 | 0.2930 | 0.2930 | 0.2930 | 0.2930 | 0.2930 | - |
Feb 27, 2024 | 0.3070 | 0.3070 | 0.3070 | 0.3070 | 0.3070 | - |
Feb 26, 2024 | 0.3070 | 0.3070 | 0.3070 | 0.3070 | 0.3070 | - |
Feb 23, 2024 | 0.3560 | 0.3560 | 0.3410 | 0.3410 | 0.3410 | - |
Feb 22, 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | - |
Feb 21, 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
Feb 20, 2024 | 0.3230 | 0.3270 | 0.3230 | 0.3270 | 0.3270 | - |
Feb 19, 2024 | 0.3190 | 0.3190 | 0.3190 | 0.3190 | 0.3190 | - |
Feb 16, 2024 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | - |
Feb 15, 2024 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | - |
Feb 14, 2024 | 0.2470 | 0.2810 | 0.2470 | 0.2810 | 0.2810 | - |
Feb 13, 2024 | 0.2690 | 0.2690 | 0.2690 | 0.2690 | 0.2690 | - |
Feb 12, 2024 | 0.2690 | 0.2690 | 0.2260 | 0.2260 | 0.2260 | - |
Feb 9, 2024 | 0.2690 | 0.2690 | 0.2690 | 0.2690 | 0.2690 | - |
Feb 8, 2024 | 0.2690 | 0.2690 | 0.2690 | 0.2690 | 0.2690 | - |
Feb 7, 2024 | 0.2410 | 0.2410 | 0.2410 | 0.2410 | 0.2410 | - |
Feb 6, 2024 | 0.2480 | 0.2480 | 0.2480 | 0.2480 | 0.2480 | - |
Feb 5, 2024 | 0.2480 | 0.2480 | 0.2480 | 0.2480 | 0.2480 | - |
Feb 2, 2024 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | - |
Feb 1, 2024 | 0.2690 | 0.2690 | 0.2690 | 0.2690 | 0.2690 | - |
Jan 31, 2024 | 0.2690 | 0.2690 | 0.2690 | 0.2690 | 0.2690 | - |
Jan 30, 2024 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | - |
Jan 29, 2024 | 0.2610 | 0.2610 | 0.2610 | 0.2610 | 0.2610 | - |
Jan 26, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
Jan 25, 2024 | 0.2578 | 0.2578 | 0.2578 | 0.2578 | 0.2578 | - |
Jan 24, 2024 | 0.2596 | 0.3500 | 0.2596 | 0.3000 | 0.3000 | 33,500 |
Jan 23, 2024 | 0.2585 | 0.2585 | 0.2585 | 0.2585 | 0.2585 | - |
Jan 22, 2024 | 0.2559 | 0.2559 | 0.2559 | 0.2559 | 0.2559 | - |
Related Tickers
6460.SG Bolt Metals Corp
0.2820
+4.44%
6460.MU Bolt Metals Corp
0.3000
0.00%
GSR.F Gossan Resources Limited
0.0100
0.00%
6460.BE Bolt Metals Corp
0.3020
0.00%
6460.HA Bolt Metals Corp
0.1840
0.00%
SS5.F Stelmine Canada Ltd.
0.0005
-87.50%
GNT-H.V Gentor Resources Inc.
0.0400
0.00%
7Z00.F Nobel Resources Corp.
0.0175
-14.63%
ODX-H.V Odyssey Resources Limited
0.0150
0.00%
NBMLF Noble Metal Group Incorporated
0.0001
0.00%