Stuttgart - Delayed Quote EUR
Omega Pacific Resources Inc (Q0F.SG)
At close: November 15 at 9:41 PM GMT+1
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 |
---|---|---|---|---|---|---|
Nov 15, 2024 | 0.2140 | 0.2140 | 0.1630 | 0.1710 | 0.1710 | - |
Nov 14, 2024 | 0.2080 | 0.2080 | 0.1930 | 0.1930 | 0.1930 | - |
Nov 13, 2024 | 0.2080 | 0.2100 | 0.1960 | 0.2100 | 0.2100 | - |
Nov 12, 2024 | 0.1970 | 0.1970 | 0.1750 | 0.1750 | 0.1750 | - |
Nov 11, 2024 | 0.2220 | 0.2220 | 0.1840 | 0.1840 | 0.1840 | - |
Nov 8, 2024 | 0.1950 | 0.2160 | 0.1870 | 0.1940 | 0.1940 | 2,000 |
Nov 7, 2024 | 0.1860 | 0.1980 | 0.1770 | 0.1840 | 0.1840 | - |
Nov 6, 2024 | 0.2440 | 0.2440 | 0.1890 | 0.1890 | 0.1890 | - |
Nov 5, 2024 | 0.2200 | 0.2240 | 0.2100 | 0.2200 | 0.2200 | - |
Nov 4, 2024 | 0.2020 | 0.2160 | 0.1800 | 0.1820 | 0.1820 | - |
Nov 1, 2024 | 0.1900 | 0.1990 | 0.1900 | 0.1980 | 0.1980 | - |
Oct 31, 2024 | 0.1800 | 0.1820 | 0.1680 | 0.1680 | 0.1680 | - |
Oct 30, 2024 | 0.1990 | 0.1990 | 0.1840 | 0.1840 | 0.1840 | - |
Oct 29, 2024 | 0.1560 | 0.1680 | 0.1550 | 0.1680 | 0.1680 | - |
Oct 28, 2024 | 0.1450 | 0.1550 | 0.1380 | 0.1380 | 0.1380 | - |
Oct 25, 2024 | 0.1490 | 0.1490 | 0.1320 | 0.1320 | 0.1320 | - |
Oct 24, 2024 | 0.1400 | 0.1520 | 0.1320 | 0.1350 | 0.1350 | - |
Oct 23, 2024 | 0.1420 | 0.1420 | 0.1260 | 0.1290 | 0.1290 | - |
Oct 22, 2024 | 0.1560 | 0.1560 | 0.1420 | 0.1420 | 0.1420 | - |
Oct 21, 2024 | 0.1560 | 0.1560 | 0.1350 | 0.1350 | 0.1350 | - |
Oct 18, 2024 | 0.1560 | 0.1560 | 0.1370 | 0.1370 | 0.1370 | - |
Oct 17, 2024 | 0.1400 | 0.1460 | 0.1370 | 0.1370 | 0.1370 | - |
Oct 16, 2024 | 0.1120 | 0.1410 | 0.1010 | 0.1410 | 0.1410 | - |
Oct 15, 2024 | 0.1260 | 0.1260 | 0.1040 | 0.1110 | 0.1110 | - |
Oct 14, 2024 | 0.1260 | 0.1260 | 0.1260 | 0.1260 | 0.1260 | - |
Oct 11, 2024 | 0.1260 | 0.1260 | 0.1040 | 0.1040 | 0.1040 | - |
Oct 10, 2024 | 0.1300 | 0.1310 | 0.1070 | 0.1070 | 0.1070 | - |
Oct 9, 2024 | 0.1200 | 0.1320 | 0.1030 | 0.1120 | 0.1120 | - |
Oct 8, 2024 | 0.1410 | 0.1410 | 0.1070 | 0.1070 | 0.1070 | - |
Oct 7, 2024 | 0.1630 | 0.1630 | 0.1170 | 0.1170 | 0.1170 | - |
Oct 4, 2024 | 0.1630 | 0.1630 | 0.1330 | 0.1390 | 0.1390 | - |
Oct 3, 2024 | 0.1630 | 0.1630 | 0.1260 | 0.1330 | 0.1330 | - |
Oct 2, 2024 | 0.1270 | 0.1270 | 0.1190 | 0.1250 | 0.1250 | - |
Oct 1, 2024 | 0.1290 | 0.1290 | 0.1090 | 0.1160 | 0.1160 | - |
Sep 30, 2024 | 0.1100 | 0.1100 | 0.0950 | 0.1100 | 0.1100 | - |
Sep 27, 2024 | 0.1160 | 0.1160 | 0.0935 | 0.0935 | 0.0935 | - |
Sep 26, 2024 | 0.1160 | 0.1160 | 0.1020 | 0.1020 | 0.1020 | - |
Sep 25, 2024 | 0.1170 | 0.1170 | 0.1160 | 0.1160 | 0.1160 | - |
Sep 24, 2024 | 0.1230 | 0.1410 | 0.1020 | 0.1020 | 0.1020 | - |
Sep 23, 2024 | 0.1160 | 0.1160 | 0.1040 | 0.1040 | 0.1040 | - |
Sep 20, 2024 | 0.1090 | 0.1090 | 0.0920 | 0.1000 | 0.1000 | - |
Sep 19, 2024 | 0.1090 | 0.1090 | 0.0920 | 0.0955 | 0.0955 | - |
Sep 18, 2024 | 0.1090 | 0.1150 | 0.0895 | 0.0940 | 0.0940 | 5,500 |
Sep 17, 2024 | 0.1160 | 0.1160 | 0.0895 | 0.0895 | 0.0895 | - |
Sep 16, 2024 | 0.1180 | 0.1200 | 0.0960 | 0.0960 | 0.0960 | 600 |
Sep 13, 2024 | 0.1230 | 0.1230 | 0.1030 | 0.1030 | 0.1030 | 850 |
Sep 12, 2024 | 0.1300 | 0.1300 | 0.1070 | 0.1070 | 0.1070 | - |
Sep 11, 2024 | 0.1550 | 0.1560 | 0.1100 | 0.1100 | 0.1100 | - |
Sep 10, 2024 | 0.1460 | 0.1460 | 0.1280 | 0.1350 | 0.1350 | - |
Sep 9, 2024 | 0.1460 | 0.1460 | 0.1230 | 0.1230 | 0.1230 | - |
Sep 6, 2024 | 0.1360 | 0.1360 | 0.1160 | 0.1230 | 0.1230 | - |
Sep 5, 2024 | 0.1300 | 0.1350 | 0.1160 | 0.1190 | 0.1190 | - |
Sep 4, 2024 | 0.1510 | 0.1510 | 0.1210 | 0.1210 | 0.1210 | - |
Sep 3, 2024 | 0.1570 | 0.1570 | 0.1290 | 0.1290 | 0.1290 | - |
Sep 2, 2024 | 0.1580 | 0.1580 | 0.1570 | 0.1570 | 0.1570 | - |
Aug 30, 2024 | 0.1510 | 0.1510 | 0.1510 | 0.1510 | 0.1510 | - |
Aug 29, 2024 | 0.1620 | 0.1630 | 0.1340 | 0.1400 | 0.1400 | - |
Aug 28, 2024 | 0.1880 | 0.1880 | 0.1390 | 0.1410 | 0.1410 | - |
Aug 27, 2024 | 0.1870 | 0.1880 | 0.1560 | 0.1590 | 0.1590 | - |
Aug 26, 2024 | 0.1800 | 0.1800 | 0.1550 | 0.1700 | 0.1700 | - |
Aug 23, 2024 | 0.1740 | 0.1740 | 0.1720 | 0.1720 | 0.1720 | - |
Aug 22, 2024 | 0.1860 | 0.1860 | 0.1380 | 0.1380 | 0.1380 | 9,000 |
Aug 21, 2024 | 0.1930 | 0.1930 | 0.1930 | 0.1930 | 0.1930 | - |
Aug 20, 2024 | 0.2260 | 0.2260 | 0.1880 | 0.1880 | 0.1880 | - |
Aug 19, 2024 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | - |
Aug 16, 2024 | 0.2200 | 0.2340 | 0.2200 | 0.2340 | 0.2340 | 1,000 |
Aug 15, 2024 | 0.1930 | 0.2140 | 0.1770 | 0.2040 | 0.2040 | - |
Aug 14, 2024 | 0.1930 | 0.1950 | 0.1700 | 0.1750 | 0.1750 | - |
Aug 13, 2024 | 0.1880 | 0.1890 | 0.1730 | 0.1890 | 0.1890 | - |
Aug 12, 2024 | 0.1940 | 0.1950 | 0.1810 | 0.1820 | 0.1820 | - |
Aug 9, 2024 | 0.2100 | 0.2260 | 0.2100 | 0.2260 | 0.2260 | - |
Aug 8, 2024 | 0.2560 | 0.2560 | 0.2340 | 0.2340 | 0.2340 | - |
Aug 7, 2024 | 0.2620 | 0.2820 | 0.2480 | 0.2520 | 0.2520 | 100 |
Aug 6, 2024 | 0.3020 | 0.3020 | 0.2700 | 0.2820 | 0.2820 | - |
Aug 5, 2024 | 0.2620 | 0.2700 | 0.2560 | 0.2700 | 0.2700 | 150 |
Aug 2, 2024 | 0.2780 | 0.2840 | 0.2560 | 0.2720 | 0.2720 | 5,000 |
Aug 1, 2024 | 0.3380 | 0.3400 | 0.2900 | 0.2900 | 0.2900 | 2,000 |
Jul 31, 2024 | 0.3400 | 0.3500 | 0.2960 | 0.3080 | 0.3080 | 5,200 |
Jul 30, 2024 | 0.5100 | 0.5100 | 0.2960 | 0.2960 | 0.2960 | 1,150 |
Jul 29, 2024 | 0.6350 | 0.6350 | 0.5350 | 0.5750 | 0.5750 | 14,499 |
Jul 26, 2024 | 0.5350 | 0.6050 | 0.5250 | 0.5800 | 0.5800 | 36,650 |
Jul 25, 2024 | 0.4080 | 0.5000 | 0.4000 | 0.4000 | 0.4000 | 6,627 |
Jul 24, 2024 | 0.5950 | 0.5950 | 0.5050 | 0.5050 | 0.5050 | 14,866 |
Jul 23, 2024 | 0.5950 | 0.5950 | 0.5700 | 0.5950 | 0.5950 | 5,000 |
Jul 22, 2024 | 0.5600 | 0.5600 | 0.5550 | 0.5550 | 0.5550 | - |
Jul 19, 2024 | 0.5550 | 0.5550 | 0.5450 | 0.5500 | 0.5500 | - |
Jul 18, 2024 | 0.5150 | 0.5500 | 0.5150 | 0.5350 | 0.5350 | - |
Jul 17, 2024 | 0.4900 | 0.5100 | 0.4620 | 0.5100 | 0.5100 | 1,001 |
Jul 16, 2024 | 0.4560 | 0.4700 | 0.4560 | 0.4700 | 0.4700 | - |
Jul 15, 2024 | 0.5150 | 0.5150 | 0.4480 | 0.4500 | 0.4500 | 6,100 |
Jul 12, 2024 | 0.4920 | 0.5250 | 0.4780 | 0.4780 | 0.4780 | 2,194 |
Jul 11, 2024 | 0.5150 | 0.5150 | 0.5000 | 0.5150 | 0.5150 | - |
Jul 10, 2024 | 0.5400 | 0.5550 | 0.4960 | 0.5000 | 0.5000 | - |
Jul 9, 2024 | 0.5800 | 0.5800 | 0.5350 | 0.5350 | 0.5350 | 16,700 |
Jul 8, 2024 | 0.5900 | 0.6250 | 0.5400 | 0.5750 | 0.5750 | 4,704 |
Jul 5, 2024 | 0.5200 | 0.5200 | 0.4900 | 0.4900 | 0.4900 | - |
Jul 4, 2024 | 0.5050 | 0.5050 | 0.4840 | 0.4860 | 0.4860 | - |
Jul 3, 2024 | 0.5250 | 0.5250 | 0.5200 | 0.5200 | 0.5200 | 2,500 |
Jul 2, 2024 | 0.5250 | 0.5500 | 0.5250 | 0.5250 | 0.5250 | 200 |
Jul 1, 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
Jun 28, 2024 | 0.5300 | 0.5500 | 0.5100 | 0.5100 | 0.5100 | - |
Jun 27, 2024 | 0.5100 | 0.5250 | 0.5100 | 0.5250 | 0.5250 | - |
Jun 26, 2024 | 0.5200 | 0.5550 | 0.5000 | 0.5000 | 0.5000 | 2,000 |
Jun 25, 2024 | 0.5300 | 0.5300 | 0.4940 | 0.4940 | 0.4940 | - |
Jun 24, 2024 | 0.5700 | 0.5700 | 0.5050 | 0.5050 | 0.5050 | 267 |
Jun 21, 2024 | 0.5250 | 0.5550 | 0.5250 | 0.5400 | 0.5400 | 7,000 |
Jun 20, 2024 | 0.4820 | 0.4820 | 0.4700 | 0.4700 | 0.4700 | - |
Jun 19, 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 10,000 |
Jun 18, 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
Jun 17, 2024 | 0.5100 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 9,000 |
Jun 14, 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
Jun 13, 2024 | 0.4900 | 0.5050 | 0.4900 | 0.5050 | 0.5050 | 400 |
Jun 12, 2024 | 0.4720 | 0.5100 | 0.4720 | 0.4720 | 0.4720 | 5,000 |
Jun 11, 2024 | 0.4720 | 0.5250 | 0.4580 | 0.4740 | 0.4740 | 1,750 |
Jun 10, 2024 | 0.4720 | 0.5150 | 0.4620 | 0.4640 | 0.4640 | 4,000 |
Jun 7, 2024 | 0.4960 | 0.4960 | 0.4640 | 0.4640 | 0.4640 | 100 |
Jun 6, 2024 | 0.4780 | 0.4780 | 0.4560 | 0.4700 | 0.4700 | - |
Jun 5, 2024 | 0.4780 | 0.4800 | 0.4580 | 0.4580 | 0.4580 | - |
Jun 4, 2024 | 0.4920 | 0.4920 | 0.4840 | 0.4840 | 0.4840 | - |
Jun 3, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
May 31, 2024 | 0.4880 | 0.4880 | 0.4620 | 0.4620 | 0.4620 | - |
May 30, 2024 | 0.4740 | 0.4740 | 0.4660 | 0.4660 | 0.4660 | - |
May 29, 2024 | 0.4680 | 0.4780 | 0.4680 | 0.4680 | 0.4680 | - |
May 28, 2024 | 0.4680 | 0.4680 | 0.4580 | 0.4580 | 0.4580 | - |
May 27, 2024 | 0.4740 | 0.4740 | 0.4560 | 0.4560 | 0.4560 | - |
May 24, 2024 | 0.4600 | 0.4600 | 0.4480 | 0.4520 | 0.4520 | - |
May 23, 2024 | 0.4800 | 0.4800 | 0.4420 | 0.4420 | 0.4420 | - |
May 22, 2024 | 0.4740 | 0.4740 | 0.4540 | 0.4580 | 0.4580 | - |
May 21, 2024 | 0.4760 | 0.4760 | 0.4480 | 0.4480 | 0.4480 | - |
May 20, 2024 | 0.4740 | 0.4760 | 0.4740 | 0.4760 | 0.4760 | - |
May 17, 2024 | 0.4740 | 0.4760 | 0.4480 | 0.4620 | 0.4620 | - |
May 16, 2024 | 0.4620 | 0.4620 | 0.4500 | 0.4500 | 0.4500 | - |
May 15, 2024 | 0.4620 | 0.4720 | 0.4480 | 0.4500 | 0.4500 | - |
May 14, 2024 | 0.4440 | 0.4620 | 0.4440 | 0.4620 | 0.4620 | - |
May 13, 2024 | 0.4640 | 0.4640 | 0.4360 | 0.4360 | 0.4360 | - |
May 10, 2024 | 0.4760 | 0.4780 | 0.4760 | 0.4780 | 0.4780 | - |
May 9, 2024 | 0.4640 | 0.4640 | 0.4280 | 0.4280 | 0.4280 | - |
May 8, 2024 | 0.4620 | 0.4620 | 0.4320 | 0.4320 | 0.4320 | - |
May 7, 2024 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | - |
May 6, 2024 | 0.4840 | 0.4840 | 0.4560 | 0.4560 | 0.4560 | - |
May 3, 2024 | 0.5000 | 0.5000 | 0.4560 | 0.4560 | 0.4560 | - |
May 2, 2024 | 0.4840 | 0.4860 | 0.4600 | 0.4600 | 0.4600 | - |
Apr 30, 2024 | 0.4940 | 0.4940 | 0.4660 | 0.4660 | 0.4660 | - |
Apr 29, 2024 | 0.5000 | 0.5000 | 0.4720 | 0.4720 | 0.4720 | - |
Apr 26, 2024 | 0.5000 | 0.5000 | 0.4720 | 0.4720 | 0.4720 | - |
Apr 25, 2024 | 0.5000 | 0.5000 | 0.4680 | 0.4680 | 0.4680 | - |
Apr 24, 2024 | 0.5100 | 0.5100 | 0.4600 | 0.4600 | 0.4600 | - |
Apr 23, 2024 | 0.5200 | 0.5200 | 0.4860 | 0.4860 | 0.4860 | - |
Apr 22, 2024 | 0.5100 | 0.5100 | 0.4860 | 0.4880 | 0.4880 | - |
Apr 19, 2024 | 0.5150 | 0.5150 | 0.4780 | 0.4800 | 0.4800 | - |
Apr 18, 2024 | 0.5250 | 0.5250 | 0.4800 | 0.4920 | 0.4920 | - |
Apr 17, 2024 | 0.4980 | 0.4980 | 0.4880 | 0.4900 | 0.4900 | - |
Apr 16, 2024 | 0.5100 | 0.5100 | 0.4840 | 0.4840 | 0.4840 | - |
Apr 15, 2024 | 0.5350 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | - |
Apr 12, 2024 | 0.5350 | 0.5350 | 0.5000 | 0.5000 | 0.5000 | - |
Apr 11, 2024 | 0.5350 | 0.5350 | 0.4880 | 0.4920 | 0.4920 | - |
Apr 10, 2024 | 0.5100 | 0.5250 | 0.4920 | 0.4980 | 0.4980 | - |
Apr 9, 2024 | 0.5050 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | - |
Apr 8, 2024 | 0.4960 | 0.4980 | 0.4600 | 0.4600 | 0.4600 | - |
Apr 5, 2024 | 0.5100 | 0.5100 | 0.4960 | 0.4960 | 0.4960 | - |
Apr 4, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
Apr 3, 2024 | 0.4880 | 0.4880 | 0.4860 | 0.4880 | 0.4880 | - |
Apr 2, 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | - |
Mar 28, 2024 | 0.4660 | 0.4680 | 0.4260 | 0.4520 | 0.4520 | - |
Mar 27, 2024 | 0.4620 | 0.4620 | 0.4340 | 0.4340 | 0.4340 | - |
Mar 26, 2024 | 0.4620 | 0.4620 | 0.4180 | 0.4200 | 0.4200 | - |
Mar 25, 2024 | 0.4620 | 0.4620 | 0.4215 | 0.4216 | 0.4216 | - |
Mar 22, 2024 | 0.4440 | 0.4440 | 0.4111 | 0.4370 | 0.4370 | - |
Mar 21, 2024 | 0.4440 | 0.4440 | 0.4105 | 0.4161 | 0.4161 | - |
Related Tickers
77C.F Class 1 Nickel and Technologies Limited
0.1520
+13.43%
3LI.MU Regulus Resources Inc
1.4100
-0.70%
3A4.BE Adex Mining Inc
0.0060
+100.00%
0CVM.F Metallis Resources Inc.
0.1210
+2.54%
C3Q.SG Myriad Uranium Corp
0.2600
+3.17%
FEOVF Oceanic Iron Ore Corp.
0.1400
0.00%
MILL.V Primary Hydrogen Corp.
0.5000
0.00%
SFR.V Sandfire Resources America Inc.
0.3000
+1.69%
NICLF Class 1 Nickel and Technologies Limited
0.1860
0.00%
ADE.V Adex Mining Inc.
0.0100
0.00%