Stuttgart - Delayed Quote EUR

Saga Metals Corp (20H.SG)

0.1780
-0.0090
(-4.81%)
As of 12:05:03 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.17400.17800.17400.17800.1780-
May 8, 20250.19800.21400.18700.18700.1870-
May 7, 20250.23000.23000.20800.20800.2080300
May 6, 20250.26200.28200.22400.23400.234027,200
May 5, 20250.14900.25400.14900.23000.2300323,280
May 2, 20250.13000.14500.12400.14500.1450-
Apr 30, 20250.12500.12500.12500.12500.1250-
Apr 29, 20250.12500.12500.12500.12500.1250-
Apr 28, 20250.12500.12500.12500.12500.1250-
Apr 25, 20250.12500.12500.12500.12500.1250-
Apr 24, 20250.12500.12500.12500.12500.1250-
Apr 23, 20250.12500.12500.12500.12500.1250-
Apr 22, 20250.12500.12600.12500.12600.1260-
Apr 17, 20250.12500.12900.12500.12900.1290-
Apr 16, 20250.12500.14300.12500.14300.14307,874
Apr 15, 20250.12900.12900.12900.12900.1290-
Apr 14, 20250.12500.12600.12500.12600.12601,500
Apr 11, 20250.12500.12600.12500.12600.1260-
Apr 10, 20250.12800.12800.12600.12700.1270-
Apr 9, 20250.12300.12900.12300.12900.1290-
Apr 8, 20250.12100.12100.12000.12000.1200-
Apr 7, 20250.12200.12500.12200.12500.1250-
Apr 4, 20250.12700.12800.11100.12200.12201,000
Apr 3, 20250.13200.13200.12800.12800.1280-
Apr 2, 20250.13800.13800.13500.13500.1350-
Apr 1, 20250.13700.13800.13700.13800.1380-
Mar 31, 20250.15000.15000.14100.14100.1410-
Mar 28, 20250.15100.15200.15100.15200.15205,000
Mar 27, 20250.16100.16100.15200.15200.1520-
Mar 26, 20250.16100.16100.15800.15800.1580-
Mar 25, 20250.16000.16400.16000.16400.1640-
Mar 24, 20250.16000.16100.16000.16100.1610-
Mar 21, 20250.16000.16000.15900.15900.1590-
Mar 20, 20250.15600.15600.15300.15300.1530-
Mar 19, 20250.15900.15900.15900.15900.1590-
Mar 18, 20250.15900.16200.15900.16200.16203,000
Mar 17, 20250.15200.15200.14700.14700.1470-
Mar 14, 20250.15200.15600.15100.15200.1520-
Mar 13, 20250.15200.15300.14800.15200.152010,000
Mar 12, 20250.16000.16000.15400.15700.157015,757
Mar 11, 20250.16800.16800.16800.16800.1680-
Mar 10, 20250.17500.17600.16600.16600.166010,000
Mar 7, 20250.17900.17900.17700.17700.1770750
Mar 6, 20250.18300.18500.17800.17800.1780-
Mar 5, 20250.18500.18500.18300.18300.1830-
Mar 4, 20250.17300.18400.17300.18400.18406,500
Mar 3, 20250.17200.17400.17100.17300.173012,000
Feb 28, 20250.19200.19500.19200.19500.1950-
Feb 27, 20250.19500.19500.18800.19100.19104,799
Feb 26, 20250.19500.19700.19500.19700.1970-
Feb 25, 20250.20600.20600.19400.19400.19405,000
Feb 24, 20250.20600.20600.20600.20600.2060-
Feb 21, 20250.20600.21200.20600.21200.2120-
Feb 20, 20250.21400.21600.20600.20600.206036,000
Feb 19, 20250.22000.22200.21000.21600.216010,000
Feb 18, 20250.21800.21800.21800.21800.2180-
Feb 17, 20250.21600.23600.21600.21600.216010,000
Feb 14, 20250.22000.22000.21400.22000.2200-
Feb 13, 20250.22400.22400.21400.21600.216020,000
Feb 12, 20250.22800.22800.22400.22400.2240-
Feb 11, 20250.24400.24400.22400.22600.22603,840
Feb 10, 20250.23200.23200.23000.23000.2300-
Feb 7, 20250.21400.22800.21400.22800.2280-
Feb 6, 20250.24000.24000.21200.21200.21205,000
Feb 5, 20250.24000.24000.24000.24000.2400-
Feb 4, 20250.24400.24400.24200.24400.2440-
Feb 3, 20250.25600.26000.25000.25000.250017,189
Jan 31, 20250.25800.25800.25400.25400.2540-
Jan 30, 20250.26200.26200.26200.26200.2620-
Jan 29, 20250.26400.27600.25200.25200.25208,000
Jan 28, 20250.25800.28400.25800.26200.262020,000
Jan 27, 20250.26000.28400.25400.25400.254010,000
Jan 24, 20250.26200.28400.26200.28400.28405,000
Jan 23, 20250.26600.28600.25800.25800.258011,877
Jan 22, 20250.27000.28600.27000.28200.282047,551
Jan 21, 20250.26200.28200.26200.28200.28209,750
Jan 20, 20250.28000.28600.28000.28000.28009,690
Jan 17, 20250.26800.29800.26600.26600.26607,500
Jan 16, 20250.26600.29000.26600.27200.272029,172
Jan 15, 20250.26200.28200.25600.26000.260011,000
Jan 14, 20250.31400.31400.26400.26400.26402,523
Jan 13, 20250.30000.31000.28800.29800.298015,500
Jan 10, 20250.26600.29800.26600.28600.286088,536
Jan 9, 20250.25400.28400.25400.27000.270073,070
Jan 8, 20250.26000.26000.26000.26000.2600-
Jan 7, 20250.26200.26200.26200.26200.2620-
Jan 6, 20250.24000.27600.24000.26600.266081,598
Jan 3, 20250.24000.24000.23800.23800.2380-
Jan 2, 20250.22800.23800.22800.23800.2380-
Dec 30, 20240.22600.22600.22600.22600.2260-
Dec 27, 20240.23000.23000.22600.22600.2260-
Dec 23, 20240.23600.23800.23600.23600.2360-
Dec 20, 20240.23400.23800.23400.23800.2380-
Dec 19, 20240.23800.23800.23800.23800.2380428
Dec 18, 20240.23600.23600.23600.23600.2360-
Dec 17, 20240.24000.24000.23200.23200.2320-
Dec 16, 20240.23800.23800.23600.23800.2380-
Dec 13, 20240.22800.23400.22800.23000.2300-
Dec 12, 20240.23000.23000.22400.22800.22804,545
Dec 11, 20240.22200.23000.22200.23000.2300-
Dec 10, 20240.21800.22600.21800.22000.2200-
Dec 9, 20240.21800.21800.20400.21400.2140-
Dec 6, 20240.21000.21800.20800.21800.2180-
Dec 5, 20240.21000.21200.20600.20600.2060-
Dec 4, 20240.21400.21400.20800.21000.2100-
Dec 3, 20240.22800.22800.19900.21400.2140-
Dec 2, 20240.22000.23400.20200.22400.22402,844
Nov 29, 20240.18700.19700.17900.19700.19705,000
Nov 28, 20240.21600.21800.18000.18700.1870-
Nov 27, 20240.21800.21800.21000.21000.210010,000
Nov 26, 20240.21400.21400.20600.21000.21005,000
Nov 25, 20240.23000.23000.20600.20600.206023,500
Nov 22, 20240.22200.22200.20800.21000.2100-
Nov 21, 20240.22800.22800.21800.22200.2220-
Nov 20, 20240.23000.23800.22200.22400.2240-
Nov 19, 20240.23000.23400.23000.23400.2340-
Nov 18, 20240.22600.22700.22500.22700.2270-
Nov 15, 20240.23300.23300.22400.22600.2260-
Nov 14, 20240.22800.22800.21200.22200.2220-
Nov 13, 20240.24000.24100.22200.22200.2220777
Nov 12, 20240.24400.27000.24400.25700.25706,000
Nov 11, 20240.24600.27100.24100.24100.24102,540
Nov 8, 20240.23800.24600.23800.24600.24601,500
Nov 7, 20240.27000.27000.25000.25200.25205,000
Nov 6, 20240.23500.28000.23500.27600.27605,500
Nov 5, 20240.24200.27300.23800.23800.23803,569
Nov 4, 20240.28100.31400.23700.24400.24408,568
Nov 1, 20240.31900.31900.27100.27100.27103,300
Oct 31, 20240.31500.33800.29600.29700.2970300
Oct 30, 20240.31600.34000.31200.33900.339033,100
Oct 29, 20240.33000.34800.29400.29400.294034,650
Oct 28, 20240.32400.34200.30300.31600.316017,500
Oct 25, 20240.32800.32900.32600.32600.3260-
Oct 24, 20240.33000.34000.32700.33200.3320-
Oct 23, 20240.32000.35900.32000.32700.327063,973
Oct 22, 20240.32000.34200.32000.32000.320062,244
Oct 21, 20240.32900.34600.30000.33400.33409,796
Oct 18, 20240.30800.33000.30700.31600.31606,967
Oct 17, 20240.30000.33500.29600.31100.311052,000
Oct 16, 20240.25300.33800.25300.29500.2950131,163
Oct 15, 20240.25300.25410.25200.25410.2541-
Oct 14, 20240.25300.25300.25200.25300.2530-

Related Tickers

002428.SZ Yunnan Lincang Xinyuan Germanium Industry Co.,LTD
19.19
-1.24%
 
EJZN.F Wealth Minerals Ltd.
0.0118
-26.25%
 
000795.SZ Innuovo Technology Co., Ltd.
10.65
-1.75%
 
601020.SS Tibet Huayu Mining Co., Ltd.
18.10
-4.94%
 
V690.SG Neotech Metals Corp
0.1102
+7.83%
 
APKI.CN AAPKI Ventures Inc.
0.0650
0.00%
 
ADG.SG Advanced Metallurgical Group NV
19.84
+13.11%
 
8GC.HM Glencore PLC
2.9610
-0.80%
 
SWT.L Switch Metals Plc
8.50
0.00%
 
NLIBF NOA Lithium Brines Inc.
0.2300
0.00%