Frankfurt - Delayed Quote EUR

Ferro-Alloy Resources Limited (5PE.F)

0.0740
-0.0005
(-0.67%)
As of 9:15:34 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 15, 20250.07100.07400.07100.07400.0740300
May 14, 20250.07500.07500.07450.07450.0745-
May 13, 20250.07600.07600.07550.07550.0755-
May 12, 20250.06350.06350.06350.06350.0635-
May 9, 20250.06350.06450.06250.06250.0625-
May 8, 20250.06350.06450.06350.06450.0645-
May 7, 20250.06300.06450.06300.06450.0645-
May 6, 20250.04300.04300.04300.04300.0430-
May 5, 20250.04300.04300.04300.04300.0430-
May 2, 20250.06300.06300.06300.06300.0630-
Apr 30, 20250.06400.06400.06400.06400.0640-
Apr 29, 20250.05800.06100.05800.06100.0610-
Apr 28, 20250.05650.05650.05650.05650.0565-
Apr 25, 20250.06050.06050.06050.06050.0605-
Apr 24, 20250.06400.06400.06400.06400.0640-
Apr 23, 20250.06100.06400.06100.06400.0640300
Apr 22, 20250.06050.06050.06050.06050.0605-
Apr 17, 20250.06050.06400.06050.06400.0640-
Apr 16, 20250.06400.06400.06400.06400.0640-
Apr 15, 20250.06050.06400.05050.05050.0505-
Apr 14, 20250.06400.06400.06400.06400.0640-
Apr 11, 20250.05900.05900.05900.05900.0590-
Apr 10, 20250.05450.05450.05450.05450.0545-
Apr 9, 20250.06000.06000.06000.06000.0600-
Apr 8, 20250.05600.06050.05600.06050.0605-
Apr 7, 20250.06050.06100.06050.06100.0610-
Apr 4, 20250.06300.06300.06300.06300.0630-
Apr 3, 20250.06550.06550.06550.06550.0655-
Apr 2, 20250.06750.06800.06750.06800.0680-
Apr 1, 20250.07150.07150.07150.07150.0715-
Mar 31, 20250.07100.07500.07100.07350.0735-
Mar 28, 20250.07200.07200.07200.07200.0720-
Mar 27, 20250.07150.07500.07150.07500.0750-
Mar 26, 20250.07000.07000.07000.07000.0700-
Mar 25, 20250.06950.06950.06950.06950.0695-
Mar 24, 20250.07450.07700.07450.07700.0770-
Mar 21, 20250.08300.08300.08300.08300.0830-
Mar 20, 20250.08350.08650.08350.08650.0865-
Mar 19, 20250.08350.08350.07550.07550.0755-
Mar 18, 20250.08350.08350.08350.08350.0835-
Mar 17, 20250.08000.08400.08000.08400.0840-
Mar 14, 20250.07850.07850.07850.07850.0785-
Mar 13, 20250.08100.08100.08100.08100.0810-
Mar 12, 20250.08450.08450.08450.08450.0845-
Mar 11, 20250.08450.08450.08450.08450.0845-
Mar 10, 20250.08250.08500.08250.08500.0850-
Mar 7, 20250.08000.08000.08000.08000.0800-
Mar 6, 20250.08350.08350.08350.08350.0835-
Mar 5, 20250.08750.08750.08750.08750.0875-
Mar 4, 20250.08650.09100.08650.09100.0910-
Mar 3, 20250.09050.09050.08900.08900.0890-
Feb 28, 20250.08750.08750.08750.08750.0875-
Feb 27, 20250.09300.09300.09300.09300.0930-
Feb 26, 20250.09200.09200.09200.09200.0920-
Feb 25, 20250.09100.09100.09100.09100.0910-
Feb 24, 20250.09400.09400.09400.09400.0940-
Feb 21, 20250.09100.09100.09100.09100.0910-
Feb 20, 20250.09150.09150.09150.09150.0915-
Feb 19, 20250.09850.09850.09850.09850.0985-
Feb 18, 20250.09900.09900.09900.09900.0990-
Feb 17, 20250.09900.09900.09900.09900.0990-
Feb 14, 20250.09900.09900.09900.09900.0990-
Feb 13, 20250.09250.09850.09250.09850.0985-
Feb 12, 20250.09000.09000.09000.09000.0900-
Feb 11, 20250.09250.09250.09250.09250.0925-
Feb 10, 20250.09500.09850.09500.09850.0985-
Feb 7, 20250.09450.09450.09450.09450.0945-
Feb 6, 20250.09950.09950.09950.09950.0995-
Feb 5, 20250.08600.09050.08600.09050.0905-
Feb 4, 20250.08600.09050.08600.09050.0905-
Feb 3, 20250.08600.08600.08600.08600.0860-
Jan 31, 20250.08550.08550.08550.08550.0855-
Jan 30, 20250.08700.08700.08700.08700.0870-
Jan 29, 20250.08950.08950.08950.08950.0895-
Jan 28, 20250.09050.09050.09050.09050.0905-
Jan 27, 20250.09950.09950.09950.09950.0995-
Jan 24, 20250.09400.09400.09400.09400.0940-
Jan 23, 20250.09450.09450.09450.09450.0945-
Jan 22, 20250.09600.09600.09600.09600.0960-
Jan 21, 20250.09100.09450.09100.09450.0945-
Jan 20, 20250.09750.09750.09750.09750.0975-
Jan 17, 20250.09150.09150.09150.09150.0915-
Jan 16, 20250.09850.09850.09850.09850.0985-
Jan 15, 20250.09150.09150.09150.09150.0915-
Jan 14, 20250.09750.09750.09550.09550.0955-
Jan 13, 20250.10500.10500.10500.10500.1050-
Jan 10, 20250.10800.10800.10800.10800.1080-
Jan 9, 20250.10500.10500.10500.10500.1050-
Jan 8, 20250.11200.11200.11200.11200.1120-
Jan 7, 20250.10100.10900.10100.10900.1090-
Jan 6, 20250.10100.10100.10100.10100.1010-
Jan 3, 20250.10700.10700.10700.10700.1070-
Jan 2, 20250.10800.10800.10800.10800.1080-
Dec 30, 20240.11200.11200.11200.11200.1120-
Dec 27, 20240.11100.11100.11100.11100.1110-
Dec 23, 20240.11000.11000.11000.11000.1100-
Dec 20, 20240.11100.11100.11100.11100.1110-
Dec 19, 20240.10300.10300.10300.10300.1030-
Dec 18, 20240.11800.11800.11800.11800.1180-
Dec 17, 20240.09250.11200.09250.11200.1120-
Dec 16, 20240.09700.09700.09700.09700.0970-
Dec 13, 20240.11000.11400.11000.11400.1140-
Dec 12, 20240.11100.12000.11100.12000.1200-
Dec 11, 20240.08400.08750.08400.08750.0875-
Dec 10, 20240.06350.06350.06350.06350.0635-
Dec 9, 20240.06100.06650.06100.06650.0665-
Dec 6, 20240.05750.05750.05750.05750.0575-
Dec 5, 20240.05400.05400.05400.05400.0540-
Dec 4, 20240.05550.05550.05550.05550.0555-
Dec 3, 20240.05600.05950.05600.05950.0595-
Dec 2, 20240.05700.05700.05700.05700.0570-
Nov 29, 20240.05300.05300.05050.05050.0505-
Nov 28, 20240.05400.05400.05400.05400.0540-
Nov 27, 20240.06600.06850.06600.06850.0685-
Nov 26, 20240.07350.07350.07200.07200.0720-
Nov 25, 20240.06550.06550.06550.06550.0655-
Nov 22, 20240.06300.06300.06300.06300.0630-
Nov 21, 20240.01300.01300.01300.01300.0130-
Nov 20, 20240.01300.01300.01300.01300.0130-
Nov 19, 20240.01750.01750.01750.01750.0175-
Nov 18, 20240.01550.01550.01550.01550.0155-
Nov 15, 20240.02000.02000.02000.02000.0200-
Nov 14, 20240.02000.02000.02000.02000.0200-
Nov 13, 20240.01550.01550.01550.01550.0155-
Nov 12, 20240.01550.01550.01550.01550.0155-
Nov 11, 20240.01550.01550.01550.01550.0155-
Nov 8, 20240.01550.01550.01550.01550.0155-
Nov 7, 20240.02000.02000.02000.02000.0200-
Nov 6, 20240.01550.02000.01550.02000.0200-
Nov 5, 20240.01500.01500.01500.01500.0150-
Nov 4, 20240.01550.01550.01550.01550.0155-
Nov 1, 20240.01500.01950.01500.01950.0195-
Oct 31, 20240.02000.02000.01000.01000.0100-
Oct 30, 20240.01550.01550.01550.01550.0155-
Oct 29, 20240.02000.02000.01000.01000.0100-
Oct 28, 20240.04500.04500.02000.02000.020030,000
Oct 25, 20240.02000.02000.02000.02000.0200-
Oct 24, 20240.02150.02150.02000.02000.0200-
Oct 23, 20240.00050.00050.00050.00050.0005-
Oct 22, 20240.00050.02100.00050.02100.0210-
Oct 21, 20240.02100.02100.02100.02100.0210-
Oct 18, 20240.00050.00050.00050.00050.0005-
Oct 17, 20240.00050.00050.00050.00050.0005-
Oct 16, 20240.00050.00050.00050.00050.0005-
Oct 15, 20240.02100.02100.02100.02100.0210-
Oct 14, 20240.02100.02100.02100.02100.0210-
Oct 11, 20240.02100.02100.02100.02100.0210-
Oct 10, 20240.02250.02250.02250.02250.0225-
Oct 9, 20240.02200.02200.02200.02200.0220-
Oct 8, 20240.00050.02350.00050.02350.0235-
Oct 7, 20240.00050.00050.00050.00050.0005-
Oct 4, 20240.00050.00050.00050.00050.0005-
Oct 3, 20240.02350.02350.02350.02350.0235-
Oct 2, 20240.02700.02700.02700.02700.0270-
Oct 1, 20240.02350.02350.02350.02350.0235-
Sep 30, 20240.04550.04550.04550.04550.0455-
Sep 27, 20240.05350.05350.05350.05350.0535-
Sep 26, 20240.03700.03700.03700.03700.0370-
Sep 25, 20240.03700.03700.03700.03700.0370-
Sep 24, 20240.03950.03950.03950.03950.0395-
Sep 23, 20240.03750.05950.03750.05950.0595-
Sep 20, 20240.03750.03750.03750.03750.0375-
Sep 19, 20240.03700.03700.03700.03700.0370-
Sep 18, 20240.05850.05850.05850.05850.0585-
Sep 17, 20240.03700.03700.03700.03700.0370-
Sep 16, 20240.05850.05850.05850.05850.0585-
Sep 13, 20240.05850.05850.05850.05850.0585-
Sep 12, 20240.03850.03850.03850.03850.0385-
Sep 11, 20240.03850.03850.03850.03850.0385-
Sep 10, 20240.03850.06150.03850.06150.0615-
Sep 9, 20240.03850.03850.03850.03850.0385-
Sep 6, 20240.06150.06150.06150.06150.0615-
Sep 5, 20240.06150.06150.06150.06150.0615-
Sep 4, 20240.03850.06150.03850.06150.0615-
Sep 3, 20240.03850.06150.03850.06150.0615-
Sep 2, 20240.03650.05900.03650.05900.0590-
Aug 30, 20240.03650.03650.03650.03650.0365-
Aug 29, 20240.03600.03600.03600.03600.0360-
Aug 28, 20240.03600.05850.03600.05850.0585-
Aug 27, 20240.03450.03450.03450.03450.0345-
Aug 26, 20240.03450.03450.03450.03450.0345-
Aug 23, 20240.05550.05550.05550.05550.0555-
Aug 22, 20240.03400.03400.03400.03400.0340-
Aug 21, 20240.03250.05500.03250.05500.0550-
Aug 20, 20240.02650.02650.02650.02650.0265-
Aug 19, 20240.04900.04900.04900.04900.0490-
Aug 16, 20240.04900.04900.04900.04900.0490-
Aug 15, 20240.04900.04900.04900.04900.0490-
Aug 14, 20240.02650.04850.02650.04850.0485-
Aug 13, 20240.02350.02350.02350.02350.0235-
Aug 12, 20240.02350.04300.02350.04300.0430-
Aug 9, 20240.02650.02650.02650.02650.0265-
Aug 8, 20240.02600.02600.02600.02600.0260-
Aug 7, 20240.02600.04850.02600.04850.0485-
Aug 6, 20240.04900.04900.04900.04900.0490-
Aug 5, 20240.04900.04900.04900.04900.0490-
Aug 2, 20240.04950.04950.04950.04950.0495-
Aug 1, 20240.04950.04950.04950.04950.0495-
Jul 31, 20240.03050.05000.03050.05000.0500-
Jul 30, 20240.03050.03050.03050.03050.0305-
Jul 29, 20240.03000.03000.03000.03000.0300-
Jul 26, 20240.03000.03000.03000.03000.0300-
Jul 25, 20240.03050.03050.03050.03050.0305-
Jul 24, 20240.05600.05600.05600.05600.0560-
Jul 23, 20240.05600.05600.05600.05600.0560-
Jul 22, 20240.05600.05600.05600.05600.0560-
Jul 19, 20240.03350.05600.03350.05600.0560-
Jul 18, 20240.05600.05600.05600.05600.0560-
Jul 17, 20240.03350.05600.03350.05600.0560-
Jul 16, 20240.05600.05600.05600.05600.0560-
Jul 15, 20240.05950.05950.05950.05950.0595-
Jul 12, 20240.05950.05950.05950.05950.0595-
Jul 11, 20240.05950.05950.05950.05950.0595-
Jul 10, 20240.03900.03900.03900.03900.0390-
Jul 9, 20240.04200.06150.04200.06150.0615-
Jul 8, 20240.04200.06150.04200.06150.0615-
Jul 5, 20240.06150.06150.06150.06150.0615-
Jul 4, 20240.04200.04200.04200.04200.0420-
Jul 3, 20240.04200.04200.04200.04200.0420-
Jul 2, 20240.04150.04150.04150.04150.0415-
Jul 1, 20240.06100.06100.06100.06100.0610-
Jun 28, 20240.03900.06150.03900.06150.0615-
Jun 27, 20240.06150.06150.06150.06150.0615-
Jun 26, 20240.06150.06150.06150.06150.0615-
Jun 25, 20240.03900.03900.03900.03900.0390-
Jun 24, 20240.03850.03850.03850.03850.0385-
Jun 21, 20240.03900.06150.03900.06150.0615-
Jun 20, 20240.03900.03900.03900.03900.0390-
Jun 19, 20240.04300.04300.04300.04300.0430-
Jun 18, 20240.06600.06600.06600.06600.0660-
Jun 17, 20240.06750.06750.06750.06750.0675-
Jun 14, 20240.04800.06750.04800.06750.0675-
Jun 13, 20240.04700.06750.04700.06750.0675-
Jun 12, 20240.04750.04750.04750.04750.0475-
Jun 11, 20240.06750.06750.06750.06750.0675-
Jun 10, 20240.06750.06750.06750.06750.0675-
Jun 7, 20240.06700.06700.06700.06700.0670-
Jun 6, 20240.04450.04450.04450.04450.0445-
Jun 5, 20240.04100.04100.04100.04100.0410-
Jun 4, 20240.04000.04000.04000.04000.0400-
Jun 3, 20240.03850.03850.03850.03850.0385-
May 31, 20240.06100.06100.06100.06100.0610-
May 30, 20240.06100.06100.06100.06100.0610-
May 29, 20240.03850.03850.03850.03850.0385-
May 28, 20240.03850.03850.03850.03850.0385-
May 27, 20240.03850.03850.03850.03850.0385-
May 24, 20240.03850.03850.03850.03850.0385-
May 23, 20240.03850.03850.03850.03850.0385-
May 22, 20240.06100.06100.06100.06100.0610-
May 21, 20240.03800.06100.03800.06100.0610-
May 20, 20240.03800.03800.03800.03800.0380-
May 17, 20240.03800.06050.03800.06050.0605-
May 16, 20240.06050.06050.06050.06050.0605-
May 15, 20240.03750.03750.03750.03750.0375-