OTC Markets OTCQX - Delayed Quote USD
Heliogen, Inc. (HLGN)
At close: October 29 at 4:00 PM EDT
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 29, 2024 | 1.5000 | 1.5000 | 1.3600 | 1.3600 | 1.3600 | 4,200 |
| Oct 28, 2024 | 1.2700 | 1.5000 | 1.2700 | 1.4900 | 1.4900 | 11,400 |
| Oct 25, 2024 | 1.3500 | 1.3500 | 1.3300 | 1.3490 | 1.3490 | 3,000 |
| Oct 24, 2024 | 1.3000 | 1.4600 | 1.2200 | 1.2400 | 1.2400 | 10,500 |
| Oct 23, 2024 | 1.3600 | 1.3900 | 1.2400 | 1.3200 | 1.3200 | 13,900 |
| Oct 22, 2024 | 1.4850 | 1.5000 | 1.4000 | 1.4000 | 1.4000 | 13,600 |
| Oct 21, 2024 | 1.5100 | 1.5400 | 1.3900 | 1.4500 | 1.4500 | 8,100 |
| Oct 18, 2024 | 1.4700 | 1.5000 | 1.4700 | 1.4700 | 1.4700 | 10,500 |
| Oct 17, 2024 | 1.5200 | 1.5900 | 1.4700 | 1.5380 | 1.5380 | 5,100 |
| Oct 16, 2024 | 1.5900 | 1.7500 | 1.5900 | 1.5900 | 1.5900 | 5,300 |
| Oct 15, 2024 | 1.7800 | 1.8900 | 1.6400 | 1.7500 | 1.7500 | 3,300 |
| Oct 14, 2024 | 1.6500 | 1.7800 | 1.6500 | 1.7800 | 1.7800 | 1,700 |
| Oct 11, 2024 | 1.6000 | 1.6500 | 1.6000 | 1.6000 | 1.6000 | 2,100 |
| Oct 10, 2024 | 1.8500 | 1.8500 | 1.5000 | 1.5000 | 1.5000 | 12,600 |
| Oct 9, 2024 | 1.9000 | 1.9000 | 1.8500 | 1.8500 | 1.8500 | 2,700 |
| Oct 8, 2024 | 1.8500 | 1.8530 | 1.5800 | 1.7100 | 1.7100 | 2,200 |
| Oct 7, 2024 | 1.5900 | 1.8000 | 1.5600 | 1.8000 | 1.8000 | 3,700 |
| Oct 4, 2024 | 1.7300 | 1.7600 | 1.5900 | 1.7500 | 1.7500 | 2,400 |
| Oct 3, 2024 | 1.7100 | 1.7100 | 1.6500 | 1.7100 | 1.7100 | 3,900 |
| Oct 2, 2024 | 1.7190 | 1.7200 | 1.7100 | 1.7200 | 1.7200 | 4,300 |
| Oct 1, 2024 | 1.6800 | 1.7300 | 1.5580 | 1.7300 | 1.7300 | 4,200 |
| Sep 30, 2024 | 1.7000 | 1.7600 | 1.5500 | 1.7400 | 1.7400 | 19,100 |
| Sep 27, 2024 | 1.5400 | 1.7000 | 1.3800 | 1.7000 | 1.7000 | 7,200 |
| Sep 26, 2024 | 1.6700 | 1.6700 | 1.5100 | 1.5450 | 1.5450 | 5,800 |
| Sep 25, 2024 | 1.5100 | 1.6900 | 1.4000 | 1.6700 | 1.6700 | 31,800 |
| Sep 24, 2024 | 1.6000 | 1.6900 | 1.5100 | 1.5500 | 1.5500 | 11,200 |
| Sep 23, 2024 | 1.6000 | 1.7110 | 1.6000 | 1.7100 | 1.7100 | 6,800 |
| Sep 20, 2024 | 1.7700 | 1.7700 | 1.5100 | 1.7170 | 1.7170 | 10,500 |
| Sep 19, 2024 | 1.5100 | 1.7700 | 1.5000 | 1.7700 | 1.7700 | 38,400 |
| Sep 18, 2024 | 1.5600 | 1.6000 | 1.5300 | 1.5840 | 1.5840 | 12,200 |
| Sep 17, 2024 | 1.5100 | 1.6700 | 1.5100 | 1.5600 | 1.5600 | 2,800 |
| Sep 16, 2024 | 1.5100 | 1.6700 | 1.5100 | 1.6500 | 1.6500 | 2,100 |
| Sep 13, 2024 | 1.5450 | 1.6900 | 1.5450 | 1.6500 | 1.6500 | 7,500 |
| Sep 12, 2024 | 1.6000 | 1.6900 | 1.5100 | 1.5100 | 1.5100 | 1,400 |
| Sep 11, 2024 | 1.5100 | 1.5600 | 1.5100 | 1.5600 | 1.5600 | 700 |
| Sep 10, 2024 | 1.5000 | 1.6600 | 1.5000 | 1.6300 | 1.6300 | 4,700 |
| Sep 9, 2024 | 1.6600 | 1.6600 | 1.5800 | 1.5800 | 1.5800 | 2,500 |
| Sep 6, 2024 | 1.5500 | 1.6600 | 1.4100 | 1.6600 | 1.6600 | 6,200 |
| Sep 5, 2024 | 1.9500 | 1.9600 | 1.5100 | 1.6500 | 1.6500 | 28,800 |
| Sep 4, 2024 | 1.7400 | 2.1300 | 1.6000 | 1.9500 | 1.9500 | 8,000 |
| Sep 3, 2024 | 2.0000 | 2.0000 | 1.3530 | 1.7800 | 1.7800 | 17,600 |
| Aug 30, 2024 | 2.0630 | 2.2600 | 2.0500 | 2.1700 | 2.1700 | 15,900 |
| Aug 29, 2024 | 2.4460 | 2.5300 | 2.0700 | 2.0700 | 2.0700 | 5,700 |
| Aug 28, 2024 | 2.4300 | 2.4300 | 2.1200 | 2.1770 | 2.1770 | 11,400 |
| Aug 27, 2024 | 2.5500 | 2.5500 | 2.0000 | 2.4300 | 2.4300 | 4,500 |
| Aug 26, 2024 | 2.5600 | 2.6200 | 2.5500 | 2.6200 | 2.6200 | 10,500 |
| Aug 23, 2024 | 2.5400 | 2.5500 | 2.3900 | 2.5500 | 2.5500 | 5,100 |
| Aug 22, 2024 | 2.4400 | 2.4400 | 2.3900 | 2.4400 | 2.4400 | 3,600 |
| Aug 21, 2024 | 2.3900 | 2.3900 | 2.2400 | 2.3800 | 2.3800 | 3,800 |
| Aug 20, 2024 | 2.3370 | 2.3900 | 2.2890 | 2.3840 | 2.3840 | 6,600 |
| Aug 19, 2024 | 1.8900 | 2.4100 | 1.8900 | 2.4100 | 2.4100 | 5,500 |
| Aug 16, 2024 | 2.2500 | 2.2500 | 2.1080 | 2.1650 | 2.1650 | 2,300 |
| Aug 15, 2024 | 2.3950 | 2.4300 | 2.2500 | 2.2700 | 2.2700 | 3,100 |
| Aug 14, 2024 | 2.2600 | 2.4300 | 2.2500 | 2.2500 | 2.2500 | 3,100 |
| Aug 13, 2024 | 2.6100 | 2.7050 | 2.1000 | 2.4000 | 2.4000 | 10,200 |
| Aug 12, 2024 | 2.8400 | 2.9850 | 2.5830 | 2.5830 | 2.5830 | 4,700 |
| Aug 9, 2024 | 2.7000 | 2.8400 | 2.6000 | 2.6770 | 2.6770 | 3,700 |
| Aug 8, 2024 | 2.3500 | 3.1580 | 2.1500 | 2.7300 | 2.7300 | 11,500 |
| Aug 7, 2024 | 2.5600 | 2.6350 | 2.5600 | 2.5600 | 2.5600 | 2,100 |
| Aug 6, 2024 | 2.9200 | 3.0200 | 2.5000 | 2.9000 | 2.9000 | 4,500 |
| Aug 5, 2024 | 2.7700 | 2.8900 | 2.0110 | 2.8900 | 2.8900 | 23,900 |
| Aug 2, 2024 | 2.9600 | 2.9960 | 2.7700 | 2.9500 | 2.9500 | 4,000 |
| Aug 1, 2024 | 3.2500 | 3.2500 | 2.9600 | 2.9600 | 2.9600 | 13,100 |
| Jul 31, 2024 | 3.0500 | 3.2000 | 3.0000 | 3.1970 | 3.1970 | 19,400 |
| Jul 30, 2024 | 2.9900 | 3.3000 | 2.9900 | 3.0500 | 3.0500 | 32,300 |
| Jul 29, 2024 | 3.3600 | 3.4900 | 3.0000 | 3.2000 | 3.2000 | 14,800 |
| Jul 26, 2024 | 3.1420 | 3.2500 | 2.9200 | 3.1500 | 3.1500 | 5,800 |
| Jul 25, 2024 | 3.0900 | 3.0900 | 2.8900 | 2.9500 | 2.9500 | 7,800 |
| Jul 24, 2024 | 3.0000 | 3.4400 | 3.0000 | 3.1700 | 3.1700 | 7,300 |
| Jul 23, 2024 | 2.5850 | 2.9800 | 2.5850 | 2.9400 | 2.9400 | 3,000 |
| Jul 22, 2024 | 2.5900 | 2.9500 | 2.5900 | 2.9500 | 2.9500 | 5,400 |
| Jul 19, 2024 | 2.9600 | 3.2200 | 2.5950 | 2.6500 | 2.6500 | 3,200 |
| Jul 18, 2024 | 2.8600 | 3.0000 | 2.7500 | 2.9000 | 2.9000 | 8,400 |
| Jul 17, 2024 | 2.9900 | 2.9900 | 2.5000 | 2.5000 | 2.5000 | 6,100 |
| Jul 16, 2024 | 3.0000 | 3.0000 | 2.9200 | 2.9830 | 2.9830 | 2,700 |
| Jul 15, 2024 | 2.4400 | 3.1000 | 2.4400 | 2.8640 | 2.8640 | 9,900 |
| Jul 12, 2024 | 2.9300 | 3.1000 | 2.6300 | 2.8000 | 2.8000 | 5,700 |
| Jul 11, 2024 | 2.7600 | 3.9000 | 2.5200 | 3.0900 | 3.0900 | 12,700 |
| Jul 10, 2024 | 2.7900 | 2.9400 | 2.7900 | 2.8450 | 2.8450 | 13,800 |
| Jul 9, 2024 | 2.8200 | 2.8300 | 2.7600 | 2.7900 | 2.7900 | 5,600 |
| Jul 8, 2024 | 2.7500 | 2.8500 | 2.4500 | 2.8000 | 2.8000 | 10,900 |
| Jul 5, 2024 | 2.7900 | 2.8500 | 2.7300 | 2.8400 | 2.8400 | 6,400 |
| Jul 3, 2024 | 2.8400 | 2.8400 | 2.5500 | 2.5500 | 2.5500 | 1,800 |
| Jul 2, 2024 | 2.8400 | 2.8500 | 2.7600 | 2.8000 | 2.8000 | 5,000 |
| Jul 1, 2024 | 2.6330 | 2.8500 | 2.6330 | 2.8400 | 2.8400 | 40,800 |
| Jun 28, 2024 | 2.3520 | 2.8600 | 2.3300 | 2.7000 | 2.7000 | 57,600 |
| Jun 27, 2024 | 2.0100 | 2.6000 | 2.0100 | 2.3300 | 2.3300 | 50,800 |
| Jun 26, 2024 | 1.7400 | 2.0700 | 1.7400 | 2.0000 | 2.0000 | 10,400 |
| Jun 25, 2024 | 1.5300 | 1.7500 | 1.5300 | 1.7500 | 1.7500 | 11,500 |
| Jun 24, 2024 | 1.5000 | 1.7200 | 1.5000 | 1.6100 | 1.6100 | 5,800 |
| Jun 21, 2024 | 1.5100 | 1.6400 | 1.5000 | 1.6400 | 1.6400 | 3,600 |
| Jun 20, 2024 | 1.8500 | 1.8500 | 1.5500 | 1.7300 | 1.7300 | 9,100 |
| Jun 18, 2024 | 1.8100 | 1.8380 | 1.8100 | 1.8300 | 1.8300 | 2,100 |
| Jun 17, 2024 | 1.7140 | 2.0980 | 1.5500 | 1.9600 | 1.9600 | 9,100 |
| Jun 14, 2024 | 1.7500 | 1.9100 | 1.5510 | 1.9100 | 1.9100 | 8,100 |
| Jun 13, 2024 | 1.7500 | 1.8900 | 1.7500 | 1.8900 | 1.8900 | 1,300 |
| Jun 12, 2024 | 1.8600 | 1.9000 | 1.7700 | 1.8900 | 1.8900 | 15,200 |
| Jun 11, 2024 | 1.9300 | 1.9900 | 1.8550 | 1.8550 | 1.8550 | 7,900 |
| Jun 10, 2024 | 1.8800 | 2.0000 | 1.8550 | 1.9830 | 1.9830 | 7,000 |
| Jun 7, 2024 | 2.1000 | 2.1000 | 1.8800 | 1.8800 | 1.8800 | 2,900 |
| Jun 6, 2024 | 2.0900 | 2.2000 | 2.0390 | 2.1000 | 2.1000 | 3,800 |
| Jun 5, 2024 | 1.9000 | 2.1900 | 1.9000 | 2.0900 | 2.0900 | 22,500 |
| Jun 4, 2024 | 1.9300 | 2.0000 | 1.8600 | 2.0000 | 2.0000 | 1,800 |
| Jun 3, 2024 | 1.9900 | 1.9900 | 1.8900 | 1.9270 | 1.9270 | 2,300 |
| May 31, 2024 | 2.0100 | 2.0500 | 1.8600 | 1.8800 | 1.8800 | 6,000 |
| May 30, 2024 | 1.8000 | 2.1500 | 1.8000 | 2.0300 | 2.0300 | 3,300 |
| May 29, 2024 | 2.0000 | 2.1800 | 1.9700 | 1.9700 | 1.9700 | 4,600 |
| May 28, 2024 | 2.2000 | 2.2000 | 1.8900 | 2.0000 | 2.0000 | 5,800 |
| May 24, 2024 | 2.2400 | 2.4500 | 1.8900 | 2.1300 | 2.1300 | 10,900 |
| May 23, 2024 | 2.1880 | 2.2400 | 2.1500 | 2.2300 | 2.2300 | 9,400 |
| May 22, 2024 | 2.2600 | 2.2600 | 1.2700 | 2.0800 | 2.0800 | 33,900 |
| May 21, 2024 | 2.2700 | 2.2700 | 1.8810 | 2.2600 | 2.2600 | 8,000 |
| May 20, 2024 | 2.3100 | 2.4000 | 2.2700 | 2.2700 | 2.2700 | 9,000 |
| May 17, 2024 | 2.1000 | 2.3100 | 2.0010 | 2.2800 | 2.2800 | 14,300 |
| May 16, 2024 | 2.0000 | 2.1900 | 1.9400 | 2.1800 | 2.1800 | 12,100 |
| May 15, 2024 | 1.8600 | 1.9900 | 1.7000 | 1.9800 | 1.9800 | 7,300 |
| May 14, 2024 | 1.8200 | 1.9900 | 1.7500 | 1.9300 | 1.9300 | 19,300 |
| May 13, 2024 | 1.5100 | 1.8500 | 1.5100 | 1.8450 | 1.8450 | 16,200 |
| May 10, 2024 | 1.6700 | 1.6910 | 1.6700 | 1.6910 | 1.6910 | 2,000 |
| May 9, 2024 | 1.4500 | 1.6000 | 1.4500 | 1.6000 | 1.6000 | 77,700 |
| May 8, 2024 | 1.3600 | 1.4600 | 1.3100 | 1.4500 | 1.4500 | 8,700 |
| May 7, 2024 | 1.3500 | 1.4700 | 1.0000 | 1.4600 | 1.4600 | 37,400 |
| May 6, 2024 | 1.4700 | 1.4700 | 1.4000 | 1.4400 | 1.4400 | 1,400 |
| May 3, 2024 | 1.4100 | 1.5000 | 1.3900 | 1.4300 | 1.4300 | 10,100 |
| May 2, 2024 | 1.3700 | 1.3900 | 1.2600 | 1.3900 | 1.3900 | 10,100 |
| May 1, 2024 | 1.2600 | 1.3600 | 1.2600 | 1.3600 | 1.3600 | 1,500 |
| Apr 30, 2024 | 1.3800 | 1.3800 | 1.2600 | 1.2600 | 1.2600 | 6,100 |
| Apr 29, 2024 | 1.2500 | 1.2500 | 1.0000 | 1.1970 | 1.1970 | 7,500 |
| Apr 26, 2024 | 1.2300 | 1.3800 | 1.1630 | 1.2200 | 1.2200 | 6,700 |
| Apr 25, 2024 | 1.3700 | 1.3760 | 1.2200 | 1.2200 | 1.2200 | 900 |
| Apr 24, 2024 | 1.3800 | 1.3970 | 1.2200 | 1.3700 | 1.3700 | 1,300 |
| Apr 23, 2024 | 1.1500 | 1.3700 | 1.0050 | 1.3700 | 1.3700 | 12,500 |
| Apr 22, 2024 | 1.4400 | 1.4400 | 1.0800 | 1.2200 | 1.2200 | 26,300 |
| Apr 19, 2024 | 1.4200 | 1.4500 | 1.1500 | 1.4500 | 1.4500 | 13,600 |
| Apr 18, 2024 | 1.4300 | 1.4400 | 1.4300 | 1.4300 | 1.4300 | 1,300 |
| Apr 17, 2024 | 1.3500 | 1.4300 | 1.3500 | 1.3710 | 1.3710 | 6,700 |
| Apr 16, 2024 | 1.3250 | 1.3300 | 1.3000 | 1.3200 | 1.3200 | 2,900 |
| Apr 15, 2024 | 1.4000 | 1.4000 | 1.3100 | 1.3250 | 1.3250 | 8,200 |
| Apr 12, 2024 | 1.4300 | 1.4900 | 1.4000 | 1.4000 | 1.4000 | 20,400 |
| Apr 11, 2024 | 1.4000 | 1.4500 | 1.3500 | 1.3500 | 1.3500 | 14,300 |
| Apr 10, 2024 | 1.4100 | 1.4100 | 1.2900 | 1.3900 | 1.3900 | 15,100 |
| Apr 9, 2024 | 1.4500 | 1.4700 | 1.4500 | 1.4700 | 1.4700 | 800 |
| Apr 8, 2024 | 1.4900 | 1.5000 | 1.4000 | 1.4650 | 1.4650 | 8,300 |
| Apr 5, 2024 | 1.4900 | 1.4900 | 1.4450 | 1.4900 | 1.4900 | 2,900 |
| Apr 4, 2024 | 1.4850 | 1.4900 | 1.3500 | 1.3500 | 1.3500 | 8,900 |
| Apr 3, 2024 | 1.4800 | 1.4850 | 1.3200 | 1.4800 | 1.4800 | 3,900 |
| Apr 2, 2024 | 1.4100 | 1.4600 | 1.3200 | 1.4600 | 1.4600 | 5,000 |
| Apr 1, 2024 | 1.3500 | 1.4900 | 1.3100 | 1.4400 | 1.4400 | 4,900 |
| Mar 28, 2024 | 1.4200 | 1.4900 | 1.2900 | 1.4500 | 1.4500 | 29,900 |
| Mar 27, 2024 | 1.3800 | 1.4300 | 1.3800 | 1.3800 | 1.3800 | 3,500 |
| Mar 26, 2024 | 1.4100 | 1.4900 | 1.3500 | 1.4000 | 1.4000 | 16,000 |
| Mar 25, 2024 | 1.3300 | 1.4500 | 1.3300 | 1.3900 | 1.3900 | 2,300 |
| Mar 22, 2024 | 1.4600 | 1.4600 | 1.3500 | 1.4400 | 1.4400 | 7,200 |
| Mar 21, 2024 | 1.4000 | 1.4700 | 1.4000 | 1.4600 | 1.4600 | 2,300 |
| Mar 20, 2024 | 1.4500 | 1.4900 | 1.3800 | 1.4000 | 1.4000 | 4,600 |
| Mar 19, 2024 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 2,200 |
| Mar 18, 2024 | 1.5900 | 1.6000 | 1.4500 | 1.4500 | 1.4500 | 6,700 |
| Mar 15, 2024 | 1.5000 | 1.5900 | 1.4500 | 1.4500 | 1.4500 | 2,700 |
| Mar 14, 2024 | 1.4800 | 1.4800 | 1.3600 | 1.3600 | 1.3600 | 2,300 |
| Mar 13, 2024 | 1.5800 | 1.5800 | 1.4000 | 1.4730 | 1.4730 | 8,900 |
| Mar 12, 2024 | 1.5000 | 1.5600 | 1.4500 | 1.5600 | 1.5600 | 2,800 |
| Mar 11, 2024 | 1.5200 | 1.5500 | 1.2700 | 1.4000 | 1.4000 | 41,500 |
| Mar 8, 2024 | 1.5200 | 1.6360 | 1.5200 | 1.5260 | 1.5260 | 4,000 |
| Mar 7, 2024 | 1.6800 | 1.6800 | 1.5000 | 1.5200 | 1.5200 | 9,200 |
| Mar 6, 2024 | 1.5600 | 1.6900 | 1.5600 | 1.6800 | 1.6800 | 3,400 |
| Mar 5, 2024 | 1.4700 | 1.7100 | 1.4700 | 1.5600 | 1.5600 | 12,800 |
| Mar 4, 2024 | 1.6000 | 1.6000 | 1.5100 | 1.5500 | 1.5500 | 8,900 |
| Mar 1, 2024 | 1.6030 | 1.7000 | 1.5830 | 1.6000 | 1.6000 | 3,500 |
| Feb 29, 2024 | 1.6200 | 1.7500 | 1.5600 | 1.5700 | 1.5700 | 5,900 |
| Feb 28, 2024 | 1.4700 | 1.6700 | 1.4500 | 1.5200 | 1.5200 | 7,500 |
| Feb 27, 2024 | 1.5900 | 1.5900 | 1.4700 | 1.4700 | 1.4700 | 2,900 |
| Feb 26, 2024 | 1.6200 | 1.6610 | 1.5000 | 1.5700 | 1.5700 | 8,500 |
| Feb 23, 2024 | 1.5500 | 1.7000 | 1.5100 | 1.5100 | 1.5100 | 6,900 |
| Feb 22, 2024 | 1.6000 | 1.7400 | 1.5400 | 1.6800 | 1.6800 | 9,700 |
| Feb 21, 2024 | 1.6300 | 1.7200 | 1.6000 | 1.6180 | 1.6180 | 12,700 |
| Feb 20, 2024 | 1.5350 | 1.7650 | 1.5300 | 1.6500 | 1.6500 | 16,800 |
| Feb 16, 2024 | 1.4850 | 1.5000 | 1.4600 | 1.5000 | 1.5000 | 5,300 |
| Feb 15, 2024 | 1.4600 | 1.5000 | 1.4500 | 1.4700 | 1.4700 | 5,400 |
| Feb 14, 2024 | 1.4500 | 1.5600 | 1.4500 | 1.5500 | 1.5500 | 13,000 |
| Feb 13, 2024 | 1.6500 | 1.6500 | 1.4000 | 1.4500 | 1.4500 | 8,700 |
| Feb 12, 2024 | 1.4800 | 1.6200 | 1.4800 | 1.6000 | 1.6000 | 5,900 |
| Feb 9, 2024 | 1.4660 | 1.5000 | 1.4600 | 1.5000 | 1.5000 | 1,500 |
| Feb 8, 2024 | 1.5300 | 1.8500 | 1.4480 | 1.5000 | 1.5000 | 16,700 |
| Feb 7, 2024 | 1.5100 | 1.5100 | 1.4000 | 1.5000 | 1.5000 | 11,100 |
| Feb 6, 2024 | 1.4600 | 1.5100 | 1.4600 | 1.5000 | 1.5000 | 900 |
| Feb 5, 2024 | 1.5500 | 1.8500 | 1.3600 | 1.5000 | 1.5000 | 20,800 |
| Feb 2, 2024 | 1.5700 | 1.6500 | 1.4900 | 1.6360 | 1.6360 | 7,800 |
| Feb 1, 2024 | 1.5500 | 1.5500 | 1.4900 | 1.4900 | 1.4900 | 6,200 |
| Jan 31, 2024 | 1.5400 | 1.6000 | 1.5000 | 1.5100 | 1.5100 | 25,100 |
| Jan 30, 2024 | 1.9500 | 1.9500 | 1.5700 | 1.5700 | 1.5700 | 6,900 |
| Jan 29, 2024 | 1.6500 | 1.6600 | 1.5500 | 1.5500 | 1.5500 | 5,500 |
| Jan 26, 2024 | 1.7000 | 1.7000 | 1.6290 | 1.6500 | 1.6500 | 9,900 |
| Jan 25, 2024 | 1.6940 | 1.6940 | 1.5000 | 1.5700 | 1.5700 | 13,800 |
| Jan 24, 2024 | 1.6700 | 1.8300 | 1.6700 | 1.7500 | 1.7500 | 7,700 |
| Jan 23, 2024 | 1.8100 | 1.9600 | 1.7500 | 1.8500 | 1.8500 | 21,700 |
| Jan 22, 2024 | 1.5900 | 1.9780 | 1.5900 | 1.8400 | 1.8400 | 8,600 |
| Jan 19, 2024 | 1.6500 | 1.6520 | 1.4600 | 1.6000 | 1.6000 | 24,800 |
| Jan 18, 2024 | 1.7220 | 1.7220 | 1.6000 | 1.6700 | 1.6700 | 14,200 |
| Jan 17, 2024 | 1.8000 | 1.8400 | 1.7500 | 1.7500 | 1.7500 | 14,300 |
| Jan 16, 2024 | 1.8000 | 1.9000 | 1.8000 | 1.8500 | 1.8500 | 3,900 |
| Jan 12, 2024 | 1.8000 | 1.9500 | 1.8000 | 1.8000 | 1.8000 | 5,200 |
| Jan 11, 2024 | 1.8700 | 1.9300 | 1.7800 | 1.8000 | 1.8000 | 7,600 |
| Jan 10, 2024 | 1.8300 | 1.9700 | 1.7500 | 1.9100 | 1.9100 | 5,100 |
| Jan 9, 2024 | 1.9700 | 2.0000 | 1.7600 | 1.9300 | 1.9300 | 7,300 |
| Jan 8, 2024 | 1.8800 | 2.0500 | 1.6030 | 1.8900 | 1.8900 | 8,900 |
| Jan 5, 2024 | 1.9300 | 1.9500 | 1.8000 | 1.8000 | 1.8000 | 3,200 |
| Jan 4, 2024 | 1.8500 | 2.0100 | 1.7800 | 1.9650 | 1.9650 | 16,000 |
| Jan 3, 2024 | 1.8500 | 2.0050 | 1.7100 | 1.8200 | 1.8200 | 17,800 |
| Jan 2, 2024 | 2.0400 | 2.0400 | 1.9680 | 1.9700 | 1.9700 | 5,200 |
| Dec 29, 2023 | 1.7800 | 2.0000 | 1.5100 | 2.0000 | 2.0000 | 53,900 |
| Dec 28, 2023 | 1.6000 | 1.8000 | 1.5500 | 1.7800 | 1.7800 | 32,100 |
| Dec 27, 2023 | 1.7100 | 1.8000 | 1.5500 | 1.7880 | 1.7880 | 31,900 |
| Dec 26, 2023 | 1.7800 | 1.8000 | 1.6500 | 1.8000 | 1.8000 | 28,400 |
| Dec 22, 2023 | 1.8200 | 1.8500 | 1.7500 | 1.7860 | 1.7860 | 17,700 |
| Dec 21, 2023 | 1.9050 | 1.9800 | 1.8200 | 1.8200 | 1.8200 | 9,300 |
| Dec 20, 2023 | 1.9500 | 2.0500 | 1.8400 | 1.9980 | 1.9980 | 21,200 |
| Dec 19, 2023 | 2.0000 | 2.0900 | 1.9900 | 2.0100 | 2.0100 | 14,600 |
| Dec 18, 2023 | 2.1900 | 2.1900 | 1.9800 | 1.9920 | 1.9920 | 10,800 |
| Dec 15, 2023 | 1.9900 | 2.4080 | 1.7500 | 2.0700 | 2.0700 | 23,400 |
| Dec 14, 2023 | 1.9400 | 1.9800 | 1.7900 | 1.8800 | 1.8800 | 22,200 |
| Dec 13, 2023 | 2.2100 | 2.2700 | 1.7700 | 1.9400 | 1.9400 | 35,000 |
| Dec 12, 2023 | 2.4000 | 2.4000 | 2.2500 | 2.2500 | 2.2500 | 6,800 |
| Dec 11, 2023 | 2.3700 | 2.5000 | 2.2500 | 2.4800 | 2.4800 | 10,900 |
| Dec 8, 2023 | 2.4200 | 2.5000 | 2.2000 | 2.3770 | 2.3770 | 7,200 |
| Dec 7, 2023 | 2.3900 | 2.5060 | 2.1500 | 2.4800 | 2.4800 | 12,500 |
| Dec 6, 2023 | 2.2000 | 2.4000 | 2.1300 | 2.3000 | 2.3000 | 8,900 |
| Dec 5, 2023 | 1.8700 | 2.3900 | 1.8700 | 2.1500 | 2.1500 | 15,300 |
| Dec 4, 2023 | 1.9000 | 2.1400 | 1.6100 | 2.1400 | 2.1400 | 13,800 |
| Dec 1, 2023 | 2.0000 | 2.1400 | 2.0000 | 2.1400 | 2.1400 | 5,100 |
| Nov 30, 2023 | 2.0400 | 2.2000 | 2.0000 | 2.0900 | 2.0900 | 10,300 |
| Nov 29, 2023 | 1.8100 | 2.4000 | 1.8100 | 2.1500 | 2.1500 | 15,600 |
| Nov 28, 2023 | 2.0000 | 2.0000 | 1.7000 | 2.0000 | 2.0000 | 8,300 |
| Nov 27, 2023 | 1.6300 | 2.0000 | 1.6100 | 2.0000 | 2.0000 | 33,000 |
| Nov 24, 2023 | 1.8000 | 1.8000 | 1.5000 | 1.5920 | 1.5920 | 12,400 |
| Nov 22, 2023 | 1.7500 | 1.8600 | 1.5800 | 1.7200 | 1.7200 | 13,500 |
| Nov 21, 2023 | 2.1900 | 2.1900 | 1.6400 | 1.8800 | 1.8800 | 14,500 |
| Nov 20, 2023 | 2.0200 | 2.3500 | 1.8600 | 1.9740 | 1.9740 | 23,100 |
| Nov 17, 2023 | 1.8330 | 2.5000 | 1.8330 | 2.1200 | 2.1200 | 71,500 |
| Nov 16, 2023 | 1.5000 | 1.8700 | 1.5000 | 1.8700 | 1.8700 | 53,200 |
| Nov 15, 2023 | 1.1200 | 1.8000 | 1.0200 | 1.3500 | 1.3500 | 137,500 |
| Nov 14, 2023 | 1.0000 | 1.5000 | 0.9410 | 1.0900 | 1.0900 | 127,400 |
| Nov 13, 2023 | 0.5950 | 0.9000 | 0.5800 | 0.9000 | 0.9000 | 127,500 |
| Nov 10, 2023 | 1.0300 | 1.2000 | 0.5200 | 0.6000 | 0.6000 | 256,000 |
| Nov 9, 2023 | 1.6700 | 1.9200 | 1.1100 | 1.1100 | 1.1100 | 72,400 |
| Nov 8, 2023 | 2.2800 | 2.2800 | 1.6500 | 2.0000 | 2.0000 | 96,300 |
| Nov 7, 2023 | 2.3600 | 2.5400 | 2.3600 | 2.4500 | 2.4500 | 14,200 |
| Nov 6, 2023 | 2.6500 | 2.7640 | 2.2500 | 2.3500 | 2.3500 | 37,700 |
| Nov 3, 2023 | 2.3100 | 2.7000 | 2.2950 | 2.5300 | 2.5300 | 89,100 |
| Nov 2, 2023 | 2.0000 | 2.3500 | 1.9700 | 2.3100 | 2.3100 | 48,300 |
| Nov 1, 2023 | 2.0000 | 2.0700 | 1.8690 | 1.9200 | 1.9200 | 31,500 |
| Oct 31, 2023 | 1.6500 | 2.0600 | 1.6500 | 1.9500 | 1.9500 | 37,500 |
| Oct 30, 2023 | 1.7300 | 1.8100 | 1.6300 | 1.7100 | 1.7100 | 28,000 |
Related Tickers
NRGV Energy Vault Holdings, Inc.
1.6400
-4.65%
HTOO Fusion Fuel Green PLC
0.6550
-2.38%
CLIME-B.ST Climeon AB (publ)
0.5130
-0.19%
ADN Advent Technologies Holdings, Inc.
1.7600
-5.38%
AEGA.OL Aega ASA
0.5900
-10.88%
MGN.OL Magnora ASA
22.50
-1.32%
MINEST.ST Minesto AB (publ)
3.1000
-0.80%
VGAS Verde Clean Fuels, Inc.
4.0900
+7.07%
EAM.OL EAM Solar ASA
1.5000
+7.14%
ORRON.ST Orr?n Energy AB (publ)
7.11
-1.61%