Frankfurt - Delayed Quote EUR

Hochschild Mining plc (H3M.F)

Compare
2.4450 +0.0400 (+1.66%)
At close: November 15 at 9:40 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 2.4150 2.4450 2.4150 2.4450 2.4450 -
Nov 14, 2024 2.4550 2.4550 2.4050 2.4050 2.4050 3,800
Nov 13, 2024 2.6250 2.6250 2.5000 2.5000 2.5000 -
Nov 12, 2024 2.6250 2.6250 2.5900 2.5900 2.5900 -
Nov 11, 2024 2.7650 2.7650 2.7650 2.7650 2.7650 -
Nov 8, 2024 2.8200 2.8200 2.7450 2.7450 2.7450 -
Nov 7, 2024 2.8200 2.8300 2.8200 2.8300 2.8300 -
Nov 6, 2024 2.7850 2.7850 2.7850 2.7850 2.7850 -
Nov 5, 2024 2.7600 2.7600 2.7600 2.7600 2.7600 -
Nov 4, 2024 2.6800 2.7650 2.6800 2.7200 2.7200 1,050
Nov 1, 2024 2.7100 2.7100 2.6600 2.6600 2.6600 -
Oct 31, 2024 2.7100 2.7100 2.6100 2.6500 2.6500 3,000
Oct 30, 2024 2.8350 2.8350 2.7050 2.7050 2.7050 -
Oct 29, 2024 2.8450 2.8600 2.8250 2.8600 2.8600 2,640
Oct 28, 2024 2.8500 2.8500 2.8500 2.8500 2.8500 -
Oct 25, 2024 2.8600 2.8600 2.8600 2.8600 2.8600 -
Oct 24, 2024 2.9000 2.9000 2.8550 2.8550 2.8550 120
Oct 23, 2024 2.8800 3.0000 2.8800 2.9000 2.9000 4,330
Oct 22, 2024 2.8350 2.8350 2.8000 2.8000 2.8000 -
Oct 21, 2024 2.8500 2.9150 2.8500 2.9150 2.9150 -
Oct 18, 2024 2.8850 2.8850 2.8850 2.8850 2.8850 -
Oct 17, 2024 2.6400 2.8050 2.6400 2.8050 2.8050 -
Oct 16, 2024 2.5100 2.5500 2.5100 2.5450 2.5450 1,000
Oct 15, 2024 2.4100 2.4900 2.4100 2.4900 2.4900 -
Oct 14, 2024 2.4500 2.4500 2.4300 2.4300 2.4300 -
Oct 11, 2024 2.3200 2.3750 2.3200 2.3750 2.3750 490
Oct 10, 2024 2.1400 2.2800 2.1400 2.2800 2.2800 -
Oct 9, 2024 2.1400 2.1400 2.1400 2.1400 2.1400 -
Oct 8, 2024 2.1600 2.1700 2.1600 2.1700 2.1700 -
Oct 7, 2024 2.3000 2.3000 2.1800 2.1800 2.1800 2,150
Oct 4, 2024 2.2300 2.2300 2.2300 2.2300 2.2300 -
Oct 3, 2024 2.2100 2.2100 2.2100 2.2100 2.2100 -
Oct 2, 2024 2.2300 2.2900 2.2300 2.2900 2.2900 -
Oct 1, 2024 2.1800 2.1800 2.1800 2.1800 2.1800 -
Sep 30, 2024 2.1950 2.1950 2.1950 2.1950 2.1950 9,900
Sep 27, 2024 2.3450 2.3450 2.2400 2.2400 2.2400 -
Sep 26, 2024 2.2500 2.3950 2.2500 2.3950 2.3950 -
Sep 25, 2024 2.1650 2.2250 2.1650 2.2250 2.2250 -
Sep 24, 2024 2.1700 2.1900 2.1350 2.1900 2.1900 249
Sep 23, 2024 2.1150 2.1150 2.1150 2.1150 2.1150 -
Sep 20, 2024 2.1350 2.1350 2.1000 2.1000 2.1000 -
Sep 19, 2024 2.1450 2.1450 2.1450 2.1450 2.1450 -
Sep 18, 2024 2.1350 2.1350 2.1350 2.1350 2.1350 -
Sep 17, 2024 2.1950 2.1950 2.1650 2.1650 2.1650 -
Sep 16, 2024 2.1700 2.2150 2.1700 2.2150 2.2150 -
Sep 13, 2024 2.0900 2.1750 2.0900 2.1750 2.1750 -
Sep 12, 2024 1.9780 1.9780 1.9780 1.9780 1.9780 -
Sep 11, 2024 2.0250 2.0250 1.9540 1.9540 1.9540 -
Sep 10, 2024 1.9920 1.9920 1.9840 1.9840 1.9840 -
Sep 9, 2024 1.9020 1.9020 1.9020 1.9020 1.9020 -
Sep 6, 2024 1.8900 1.8900 1.8700 1.8700 1.8700 -
Sep 5, 2024 1.8740 1.9220 1.8740 1.9220 1.9220 -
Sep 4, 2024 1.9000 1.9020 1.9000 1.9020 1.9020 -
Sep 3, 2024 2.0050 2.0050 1.9160 1.9160 1.9160 1,000
Sep 2, 2024 2.0150 2.0150 2.0150 2.0150 2.0150 -
Aug 30, 2024 2.0600 2.0600 2.0300 2.0300 2.0300 -
Aug 29, 2024 2.0400 2.0550 2.0400 2.0550 2.0550 -
Aug 28, 2024 2.1950 2.1950 2.1200 2.1200 2.1200 -
Aug 27, 2024 2.1900 2.2750 2.1900 2.2750 2.2750 150
Aug 26, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 -
Aug 23, 2024 2.2050 2.2050 2.1900 2.1900 2.1900 -
Aug 22, 2024 2.2300 2.2300 2.2100 2.2100 2.2100 -
Aug 21, 2024 2.1500 2.2600 2.1500 2.2600 2.2600 -
Aug 20, 2024 2.1100 2.1200 2.1100 2.1200 2.1200 508
Aug 19, 2024 2.0950 2.1200 2.0950 2.1200 2.1200 -
Aug 16, 2024 2.0100 2.1550 2.0100 2.1550 2.1550 -
Aug 15, 2024 2.0050 2.0050 2.0050 2.0050 2.0050 -
Aug 14, 2024 1.9820 2.0100 1.9820 2.0100 2.0100 -
Aug 13, 2024 2.0200 2.0200 2.0200 2.0200 2.0200 -
Aug 12, 2024 1.9860 2.0400 1.9860 2.0400 2.0400 -
Aug 9, 2024 1.9260 1.9520 1.9260 1.9520 1.9520 -
Aug 8, 2024 1.8600 1.8600 1.8600 1.8600 1.8600 -
Aug 7, 2024 1.9040 1.9120 1.9040 1.9120 1.9120 -
Aug 6, 2024 1.9140 1.9140 1.9040 1.9040 1.9040 -
Aug 5, 2024 1.9340 1.9340 1.8520 1.8520 1.8520 100
Aug 2, 2024 2.1200 2.1800 2.1200 2.1800 2.1800 1,000
Aug 1, 2024 2.1450 2.1450 2.0900 2.0900 2.0900 -
Jul 31, 2024 2.1150 2.1700 2.1150 2.1700 2.1700 -
Jul 30, 2024 2.0750 2.1250 2.0750 2.1050 2.1050 4,784
Jul 29, 2024 2.0950 2.0950 2.0650 2.0650 2.0650 294
Jul 26, 2024 2.0200 2.0200 2.0200 2.0200 2.0200 1,000
Jul 25, 2024 2.0600 2.0600 2.0250 2.0250 2.0250 294
Jul 24, 2024 2.1550 2.1550 2.1100 2.1100 2.1100 -
Jul 23, 2024 2.0800 2.1400 2.0800 2.1400 2.1400 -
Jul 22, 2024 2.1200 2.1200 2.1200 2.1200 2.1200 150
Jul 19, 2024 2.1250 2.1250 2.1250 2.1250 2.1250 -
Jul 18, 2024 2.1800 2.1800 2.1350 2.1350 2.1350 -
Jul 17, 2024 2.2500 2.2500 2.1650 2.1750 2.1750 967
Jul 16, 2024 2.1900 2.2550 2.1900 2.2550 2.2550 -
Jul 15, 2024 2.2200 2.2200 2.2200 2.2200 2.2200 -
Jul 12, 2024 2.2700 2.2850 2.2500 2.2850 2.2850 13,053
Jul 11, 2024 2.2550 2.2850 2.2550 2.2850 2.2850 -
Jul 10, 2024 2.2000 2.2700 2.2000 2.2700 2.2700 -
Jul 9, 2024 2.2350 2.2350 2.2300 2.2300 2.2300 -
Jul 8, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 -
Jul 5, 2024 2.1900 2.2050 2.1900 2.2050 2.2050 -
Jul 4, 2024 2.1700 2.1700 2.1650 2.1650 2.1650 -
Jul 3, 2024 2.0600 2.1300 2.0600 2.1300 2.1300 -
Jul 2, 2024 2.0800 2.0800 2.0800 2.0800 2.0800 -
Jul 1, 2024 2.0850 2.0850 2.0850 2.0850 2.0850 -
Jun 28, 2024 2.0600 2.0850 2.0600 2.0850 2.0850 -
Jun 27, 2024 2.0100 2.0600 2.0100 2.0600 2.0600 -
Jun 26, 2024 2.0500 2.0700 2.0500 2.0700 2.0700 -
Jun 25, 2024 2.1300 2.1300 2.1300 2.1300 2.1300 -
Jun 24, 2024 2.0800 2.1350 2.0800 2.1350 2.1350 -
Jun 21, 2024 2.1550 2.2350 2.1550 2.2350 2.2350 200
Jun 20, 2024 2.1500 2.2050 2.1500 2.2050 2.2050 2,100
Jun 19, 2024 2.1150 2.1150 2.1100 2.1100 2.1100 -
Jun 18, 2024 2.0950 2.2000 2.0950 2.1200 2.1200 3,900
Jun 17, 2024 1.9660 2.0800 1.9660 2.0800 2.0800 -
Jun 14, 2024 2.0300 2.0550 2.0200 2.0550 2.0550 294
Jun 13, 2024 2.1100 2.1100 2.0300 2.0300 2.0300 1,787
Jun 12, 2024 2.0750 2.0750 2.0750 2.0750 2.0750 -
Jun 11, 2024 2.0750 2.0750 2.0500 2.0500 2.0500 -
Jun 10, 2024 2.0800 2.1500 2.0800 2.1500 2.1500 2,416
Jun 7, 2024 2.1200 2.1200 2.0650 2.0650 2.0650 -
Jun 6, 2024 2.2050 2.2050 2.1900 2.1900 2.1900 -
Jun 5, 2024 2.1200 2.1800 2.1200 2.1800 2.1800 -
Jun 4, 2024 2.1450 2.1600 2.1450 2.1600 2.1600 -
Jun 3, 2024 2.2100 2.2100 2.2100 2.2100 2.2100 1,000
May 31, 2024 2.1450 2.2200 2.1450 2.2200 2.2200 2,200
May 30, 2024 2.0800 2.1600 2.0800 2.1600 2.1600 -
May 29, 2024 2.1050 2.1050 2.1050 2.1050 2.1050 -
May 28, 2024 2.0150 2.1150 2.0150 2.1150 2.1150 -
May 27, 2024 2.0350 2.1150 2.0350 2.1150 2.1150 500
May 24, 2024 1.9680 2.0350 1.9640 2.0350 2.0350 3,290
May 23, 2024 1.9140 1.9780 1.9140 1.9780 1.9780 -
May 22, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 460
May 21, 2024 1.9800 1.9940 1.9800 1.9940 1.9940 -
May 20, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 -
May 17, 2024 1.8340 1.8340 1.8220 1.8220 1.8220 3,300
May 16, 2024 1.8360 1.8680 1.8360 1.8680 1.8680 -
May 15, 2024 1.8320 1.8880 1.8320 1.8880 1.8880 480
May 14, 2024 1.8540 1.8540 1.8540 1.8540 1.8540 -
May 13, 2024 1.8500 1.8500 1.8500 1.8500 1.8500 -
May 10, 2024 1.9220 1.9260 1.8860 1.8860 1.8860 1,780
May 9, 2024 1.8280 1.8280 1.8280 1.8280 1.8280 -
May 8, 2024 1.7800 1.8320 1.7800 1.7920 1.7920 5,000
May 7, 2024 1.8200 1.8200 1.8080 1.8080 1.8080 -
May 6, 2024 1.7500 1.7940 1.7500 1.7940 1.7940 2,200
May 3, 2024 1.7540 1.8180 1.7540 1.7560 1.7560 9,200
May 2, 2024 1.7380 1.7380 1.7380 1.7380 1.7380 10,000
Apr 30, 2024 1.8460 1.8540 1.8060 1.8060 1.8060 14,350
Apr 29, 2024 1.8340 1.8880 1.8340 1.8880 1.8880 -
Apr 26, 2024 1.8320 1.8820 1.8320 1.8820 1.8820 2,500
Apr 25, 2024 1.8040 1.8420 1.8040 1.8420 1.8420 -
Apr 24, 2024 1.7580 1.8040 1.7580 1.8040 1.8040 -
Apr 23, 2024 1.7160 1.7160 1.6780 1.6780 1.6780 -
Apr 22, 2024 1.7100 1.7260 1.7100 1.7260 1.7260 -
Apr 19, 2024 1.7640 1.8020 1.7640 1.8020 1.8020 -
Apr 18, 2024 1.6700 1.6700 1.6700 1.6700 1.6700 -
Apr 17, 2024 1.7000 1.7000 1.6740 1.6740 1.6740 -
Apr 16, 2024 1.7220 1.7220 1.7020 1.7020 1.7020 840
Apr 15, 2024 1.6780 1.6780 1.6780 1.6780 1.6780 -
Apr 12, 2024 1.7280 1.7300 1.7160 1.7160 1.7160 3,640
Apr 11, 2024 1.6460 1.7240 1.6460 1.7240 1.7240 -
Apr 10, 2024 1.6900 1.6900 1.6460 1.6460 1.6460 -
Apr 9, 2024 1.6940 1.6960 1.6500 1.6500 1.6500 3,800
Apr 8, 2024 1.5720 1.5720 1.5720 1.5720 1.5720 -
Apr 5, 2024 1.5340 1.5740 1.5340 1.5740 1.5740 -
Apr 4, 2024 1.5440 1.5560 1.5440 1.5560 1.5560 -
Apr 3, 2024 1.5000 1.5640 1.5000 1.5480 1.5480 2,250
Apr 2, 2024 1.5300 1.5300 1.5260 1.5260 1.5260 -
Mar 28, 2024 1.4500 1.4820 1.4500 1.4820 1.4820 -
Mar 27, 2024 1.3870 1.4730 1.3870 1.4730 1.4730 -
Mar 26, 2024 1.3570 1.3860 1.3570 1.3850 1.3850 200
Mar 25, 2024 1.3750 1.3750 1.3680 1.3680 1.3680 -
Mar 22, 2024 1.4020 1.4020 1.3620 1.3970 1.3970 3,100
Mar 21, 2024 1.3900 1.4360 1.3900 1.4360 1.4360 -
Mar 20, 2024 1.3200 1.3870 1.3200 1.3870 1.3870 -
Mar 19, 2024 1.2950 1.3240 1.2950 1.3240 1.3240 -
Mar 18, 2024 1.2910 1.2910 1.2910 1.2910 1.2910 -
Mar 15, 2024 1.2670 1.3060 1.2670 1.3060 1.3060 -
Mar 14, 2024 1.2890 1.2890 1.2620 1.2620 1.2620 -
Mar 13, 2024 1.1820 1.2760 1.1820 1.2760 1.2760 -
Mar 12, 2024 1.2690 1.2800 1.2690 1.2800 1.2800 -
Mar 11, 2024 1.2250 1.2950 1.2250 1.2950 1.2950 -
Mar 8, 2024 1.2650 1.2700 1.2650 1.2700 1.2700 -
Mar 7, 2024 1.2600 1.2910 1.2470 1.2910 1.2910 10,000
Mar 6, 2024 1.2600 1.2760 1.2600 1.2760 1.2760 -
Mar 5, 2024 1.1850 1.2310 1.1850 1.2310 1.2310 -
Mar 4, 2024 1.0920 1.0920 1.0920 1.0920 1.0920 -
Mar 1, 2024 1.0740 1.1200 1.0740 1.1200 1.1200 -
Feb 29, 2024 1.0660 1.0870 1.0660 1.0870 1.0870 -
Feb 28, 2024 1.0520 1.0800 1.0520 1.0800 1.0800 -
Feb 27, 2024 1.0860 1.0860 1.0760 1.0760 1.0760 -
Feb 26, 2024 1.0740 1.0740 1.0740 1.0740 1.0740 -
Feb 23, 2024 1.0330 1.0760 1.0330 1.0760 1.0760 -
Feb 22, 2024 1.0150 1.0480 1.0150 1.0480 1.0480 -
Feb 21, 2024 1.0440 1.0440 1.0260 1.0260 1.0260 -
Feb 20, 2024 1.0080 1.0280 1.0080 1.0280 1.0280 -
Feb 19, 2024 1.0400 1.0540 1.0400 1.0540 1.0540 -
Feb 16, 2024 1.0530 1.0650 1.0530 1.0650 1.0650 -
Feb 15, 2024 1.0300 1.0570 1.0300 1.0570 1.0570 -
Feb 14, 2024 1.0270 1.0410 1.0270 1.0410 1.0410 -
Feb 13, 2024 1.0620 1.0620 1.0470 1.0470 1.0470 -
Feb 12, 2024 1.0400 1.0550 1.0400 1.0550 1.0550 -
Feb 9, 2024 1.0910 1.0910 1.0580 1.0580 1.0580 -
Feb 8, 2024 1.1670 1.1670 1.1040 1.1040 1.1040 1,818
Feb 7, 2024 1.1330 1.1330 1.1060 1.1060 1.1060 -
Feb 6, 2024 1.1380 1.1380 1.1380 1.1380 1.1380 -
Feb 5, 2024 1.1800 1.2160 1.1800 1.2160 1.2160 400
Feb 2, 2024 1.2230 1.2340 1.2230 1.2340 1.2340 -
Feb 1, 2024 1.1950 1.2090 1.1950 1.2090 1.2090 -
Jan 31, 2024 1.1730 1.1920 1.1730 1.1920 1.1920 -
Jan 30, 2024 1.2180 1.2240 1.2050 1.2050 1.2050 1,000
Jan 29, 2024 1.1610 1.2320 1.1610 1.2320 1.2320 -
Jan 26, 2024 1.0880 1.1260 1.0880 1.1260 1.1260 -
Jan 25, 2024 1.1080 1.1080 1.0970 1.0970 1.0970 -
Jan 24, 2024 1.0670 1.1300 1.0670 1.1300 1.1300 -
Jan 23, 2024 0.9950 1.0600 0.9950 1.0200 1.0200 500
Jan 22, 2024 0.9965 1.0340 0.9965 1.0340 1.0340 2,000
Jan 19, 2024 0.9825 1.0140 0.9825 1.0140 1.0140 -
Jan 18, 2024 1.0010 1.0030 1.0010 1.0030 1.0030 -
Jan 17, 2024 1.0200 1.0200 1.0030 1.0030 1.0030 -
Jan 16, 2024 1.0640 1.0640 1.0260 1.0260 1.0260 -
Jan 15, 2024 1.0840 1.0840 1.0760 1.0760 1.0760 1,860
Jan 12, 2024 1.0440 1.0500 1.0440 1.0500 1.0500 -
Jan 11, 2024 1.0400 1.0400 1.0260 1.0260 1.0260 -
Jan 10, 2024 1.0450 1.0580 1.0450 1.0580 1.0580 -
Jan 9, 2024 1.0670 1.0670 1.0620 1.0620 1.0620 -
Jan 8, 2024 1.0700 1.0710 1.0700 1.0710 1.0710 300
Jan 5, 2024 1.1020 1.1030 1.0940 1.1030 1.1030 350
Jan 4, 2024 1.1590 1.1590 1.1590 1.1590 1.1590 -
Jan 3, 2024 1.1500 1.1810 1.1500 1.1810 1.1810 30,000
Jan 2, 2024 1.2070 1.2070 1.1800 1.1800 1.1800 -
Dec 29, 2023 1.2050 1.2050 1.2050 1.2050 1.2050 -
Dec 28, 2023 1.2040 1.2140 1.2040 1.2140 1.2140 -
Dec 27, 2023 1.2170 1.2170 1.2170 1.2170 1.2170 -
Dec 22, 2023 1.1800 1.2150 1.1800 1.2150 1.2150 -
Dec 21, 2023 1.1620 1.1880 1.1620 1.1880 1.1880 -
Dec 20, 2023 1.1690 1.1860 1.1690 1.1860 1.1860 -
Dec 19, 2023 1.1250 1.1890 1.1250 1.1890 1.1890 4,000
Dec 18, 2023 1.1460 1.1640 1.1460 1.1640 1.1640 -
Dec 15, 2023 1.1430 1.1840 1.1370 1.1370 1.1370 250
Dec 14, 2023 1.1200 1.1510 1.1200 1.1510 1.1510 -
Dec 13, 2023 1.0780 1.1540 1.0780 1.1540 1.1540 3,000
Dec 12, 2023 1.0510 1.0810 1.0510 1.0810 1.0810 -
Dec 11, 2023 1.0820 1.0820 1.0650 1.0650 1.0650 -
Dec 8, 2023 1.1220 1.1220 1.0920 1.0920 1.0920 -
Dec 7, 2023 1.1510 1.1510 1.1510 1.1510 1.1510 -
Dec 6, 2023 1.1730 1.1890 1.1730 1.1890 1.1890 -
Dec 5, 2023 1.2110 1.2110 1.1630 1.1630 1.1630 -
Dec 4, 2023 1.2500 1.2900 1.2500 1.2900 1.2900 2,281
Dec 1, 2023 1.2050 1.2050 1.2050 1.2050 1.2050 -
Nov 30, 2023 1.2790 1.2790 1.2150 1.2150 1.2150 5,000
Nov 29, 2023 1.2700 1.2790 1.2500 1.2790 1.2790 1,500
Nov 28, 2023 1.2560 1.2640 1.2560 1.2640 1.2640 -
Nov 27, 2023 1.2640 1.3500 1.2640 1.3500 1.3500 1,420
Nov 24, 2023 1.2300 1.2540 1.2300 1.2540 1.2540 750
Nov 23, 2023 1.2280 1.2590 1.2280 1.2590 1.2590 -
Nov 22, 2023 1.2900 1.2900 1.2010 1.2300 1.2300 1,211
Nov 21, 2023 1.2200 1.2330 1.2200 1.2330 1.2330 -
Nov 20, 2023 1.1880 1.2520 1.1880 1.2310 1.2310 451
Nov 17, 2023 1.1960 1.1980 1.1960 1.1980 1.1980 -
Nov 16, 2023 1.1770 1.1770 1.1770 1.1770 1.1770 -
Nov 15, 2023 1.1990 1.1990 1.1990 1.1990 1.1990 -

Related Tickers