Frankfurt - Delayed Quote EUR

Peninsula Energy Limited (P1M.F)

0.3500

0.0000

(0.00%)

At close: April 16 at 8:03:45 AM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
May 8, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
May 7, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
May 6, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
May 5, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
May 2, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 30, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 29, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 28, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 25, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 24, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 23, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 22, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 17, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 16, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 15, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 14, 2025	0.3795	0.3805	0.3795	0.3805	0.3805	2,500
Apr 11, 2025	0.3540	0.3540	0.3540	0.3540	0.3540	-
Apr 10, 2025	0.3595	0.3595	0.3595	0.3595	0.3595	-
Apr 9, 2025	0.3185	0.3510	0.3185	0.3510	0.3510	72,275
Apr 8, 2025	0.3305	0.3570	0.3305	0.3570	0.3570	7,300
Apr 7, 2025	0.3290	0.3465	0.3045	0.3465	0.3465	38,213
Apr 4, 2025	0.3270	0.3410	0.3270	0.3410	0.3410	1,000
Apr 3, 2025	0.3700	0.3700	0.3695	0.3695	0.3695	2,702
Apr 2, 2025	0.3790	0.3790	0.3790	0.3790	0.3790	1,250
Apr 1, 2025	0.3985	0.3985	0.3985	0.3985	0.3985	-
Mar 31, 2025	0.4005	0.4200	0.4005	0.4200	0.4200	4,000
Mar 28, 2025	0.3985	0.4120	0.3985	0.4120	0.4120	8,000
Mar 27, 2025	0.4050	0.4050	0.4050	0.4050	0.4050	-
Mar 26, 2025	0.3990	0.4185	0.3990	0.4185	0.4185	1,500
Mar 25, 2025	0.4225	0.4230	0.4030	0.4230	0.4230	13,320
Mar 24, 2025	0.4065	0.4065	0.4065	0.4065	0.4065	-
Mar 21, 2025	0.4160	0.4330	0.4160	0.4330	0.4330	25,446
Mar 20, 2025	0.4505	0.4580	0.4505	0.4580	0.4580	16,000
Mar 19, 2025	0.4450	0.4450	0.4440	0.4445	0.4445	6,300
Mar 18, 2025	0.3770	0.3965	0.3770	0.3965	0.3965	200
Mar 17, 2025	0.3910	0.3970	0.3910	0.3970	0.3970	13,000
Mar 14, 2025	0.3795	0.3995	0.3795	0.3980	0.3980	5,460
Mar 13, 2025	0.3840	0.4090	0.3840	0.4090	0.4090	690
Mar 12, 2025	0.3835	0.3835	0.3835	0.3835	0.3835	-
Mar 11, 2025	0.3805	0.3805	0.3805	0.3805	0.3805	-
Mar 10, 2025	0.4400	0.4400	0.4370	0.4370	0.4370	3,411
Mar 7, 2025	0.4400	0.4595	0.4395	0.4395	0.4395	23,813
Mar 6, 2025	0.4390	0.4390	0.4390	0.4390	0.4390	-
Mar 5, 2025	0.4485	0.4680	0.4485	0.4680	0.4680	2,000
Mar 4, 2025	0.4900	0.4900	0.4685	0.4685	0.4685	9,000
Mar 3, 2025	0.5170	0.5360	0.5170	0.5360	0.5360	3,000
Feb 28, 2025	0.5120	0.5320	0.5110	0.5110	0.5110	40,645
Feb 27, 2025	0.5410	0.5580	0.5410	0.5580	0.5580	2,000
Feb 26, 2025	0.5320	0.5320	0.5320	0.5320	0.5320	900
Feb 25, 2025	0.5740	0.5930	0.5740	0.5930	0.5930	1,700
Feb 24, 2025	0.5710	0.5710	0.5710	0.5710	0.5710	-
Feb 21, 2025	0.6200	0.6200	0.6200	0.6200	0.6200	300
Feb 20, 2025	0.6030	0.6100	0.6030	0.6100	0.6100	3,150
Feb 19, 2025	0.6050	0.6240	0.6050	0.6240	0.6240	17,783
Feb 18, 2025	0.6040	0.6040	0.6040	0.6040	0.6040	-
Feb 17, 2025	0.6110	0.6250	0.6040	0.6250	0.6250	23,156
Feb 14, 2025	0.5950	0.6100	0.5950	0.6100	0.6100	1,500
Feb 13, 2025	0.6220	0.6280	0.6030	0.6040	0.6040	46,375
Feb 12, 2025	0.6160	0.6520	0.6160	0.6370	0.6370	70,300
Feb 11, 2025	0.6740	0.6900	0.6740	0.6900	0.6900	57,018
Feb 10, 2025	0.6990	0.6990	0.6920	0.6920	0.6920	1,000
Feb 7, 2025	0.6790	0.6860	0.6790	0.6860	0.6860	1,250
Feb 6, 2025	0.6860	0.7360	0.6860	0.7360	0.7360	49,730
Feb 5, 2025	0.6980	0.7290	0.6980	0.7290	0.7290	1,975
Feb 4, 2025	0.6640	0.6980	0.6630	0.6980	0.6980	12,013
Feb 3, 2025	0.6350	0.6640	0.6350	0.6640	0.6640	3,000
Jan 31, 2025	0.6510	0.6710	0.6510	0.6710	0.6710	37,500
Jan 30, 2025	0.8100	0.8100	0.8100	0.8100	0.8100	1,501
Jan 29, 2025	0.8050	0.8050	0.8030	0.8030	0.8030	13,000
Jan 28, 2025	0.7850	0.7940	0.7850	0.7940	0.7940	5,000
Jan 27, 2025	0.9150	0.9150	0.8520	0.8520	0.8520	16,971
Jan 24, 2025	0.9150	0.9150	0.8990	0.8990	0.8990	12,000
Jan 23, 2025	0.9290	0.9380	0.9290	0.9380	0.9380	63
Jan 22, 2025	0.8990	0.9290	0.8990	0.9290	0.9290	1
Jan 21, 2025	0.8400	0.8600	0.8400	0.8600	0.8600	13,782
Jan 20, 2025	0.8800	0.8890	0.8800	0.8890	0.8890	1,000
Jan 17, 2025	0.8510	0.8800	0.8510	0.8800	0.8800	6,646
Jan 16, 2025	0.7960	0.8310	0.7960	0.8310	0.8310	2,500
Jan 15, 2025	0.8030	0.8030	0.8030	0.8030	0.8030	-
Jan 14, 2025	0.8210	0.8280	0.8210	0.8280	0.8280	1,500
Jan 13, 2025	0.7610	0.7610	0.7610	0.7610	0.7610	-
Jan 10, 2025	0.7740	0.8100	0.7740	0.8100	0.8100	2,900
Jan 9, 2025	0.8070	0.8370	0.8070	0.8370	0.8370	400
Jan 8, 2025	0.8000	0.8000	0.7850	0.7850	0.7850	5,772
Jan 7, 2025	0.8050	0.8350	0.8050	0.8340	0.8340	1,700
Jan 6, 2025	0.8500	0.8500	0.8430	0.8460	0.8460	1,600
Jan 3, 2025	0.8740	0.8980	0.8740	0.8900	0.8900	47,200
Jan 2, 2025	0.8010	0.8360	0.8010	0.8360	0.8360	41,001
Dec 30, 2024	0.7830	0.8170	0.7830	0.8030	0.8030	89,000
Dec 27, 2024	0.8290	0.8290	0.8250	0.8270	0.8270	16,500
Dec 23, 2024	0.7360	0.7690	0.7360	0.7690	0.7690	18,000
Dec 20, 2024	0.7330	0.7760	0.7330	0.7760	0.7760	40,475
Dec 19, 2024	0.6610	0.7040	0.6610	0.7030	0.7030	10,464
Dec 18, 2024	0.6200	0.6590	0.6200	0.6410	0.6410	2,757
Dec 17, 2024	0.6420	0.6430	0.6420	0.6430	0.6430	39,150
Dec 16, 2024	0.6760	0.6870	0.6730	0.6730	0.6730	1,654
Dec 13, 2024	0.6940	0.7350	0.6940	0.7330	0.7330	5,788
Dec 12, 2024	0.6800	0.6800	0.6680	0.6680	0.6680	1,231
Dec 11, 2024	0.6710	0.6710	0.6710	0.6710	0.6710	-
Dec 10, 2024	0.6810	0.6870	0.6810	0.6870	0.6870	1,200
Dec 9, 2024	0.7000	0.7010	0.6990	0.7010	0.7010	26,770
Dec 6, 2024	0.6560	0.6560	0.6560	0.6560	0.6560	-
Dec 5, 2024	0.6760	0.7380	0.6760	0.7380	0.7380	18,300
Dec 4, 2024	0.6930	0.7460	0.6930	0.7460	0.7460	3,500
Dec 3, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
Dec 2, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
Nov 29, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
Nov 28, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
Nov 27, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
Nov 26, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
Nov 25, 2024	1:20 Stock Splits
Nov 25, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
Nov 22, 2024	0.7000	0.7400	0.6960	0.7400	0.7400	30,493
Nov 21, 2024	0.6940	0.7300	0.6800	0.7300	0.7300	47,555
Nov 20, 2024	0.7160	0.7520	0.7160	0.7360	0.7360	22,450
Nov 19, 2024	0.7700	0.7900	0.7700	0.7900	0.7900	33,973
Nov 18, 2024	0.7520	0.7880	0.7480	0.7880	0.7880	33,025
Nov 15, 2024	0.7980	0.8400	0.7980	0.8140	0.8140	74,075
Nov 14, 2024	1.0000	1.0080	1.0000	1.0080	1.0080	50
Nov 13, 2024	1.0220	1.0900	1.0220	1.0780	1.0780	9,478
Nov 12, 2024	1.0600	1.1160	1.0600	1.1160	1.1160	750
Nov 11, 2024	1.1460	1.1460	1.1460	1.1460	1.1460	2,346
Nov 8, 2024	1.0700	1.1180	1.0700	1.1160	1.1160	12,500
Nov 7, 2024	1.0600	1.0840	1.0600	1.0600	1.0600	25,000
Nov 6, 2024	1.1100	1.1140	1.0800	1.1140	1.1140	4,529
Nov 5, 2024	1.0600	1.1200	1.0600	1.1100	1.1100	5,826
Nov 4, 2024	1.1400	1.1400	1.1180	1.1180	1.1180	2,022
Nov 1, 2024	1.1200	1.1420	1.1200	1.1420	1.1420	11,837
Oct 31, 2024	1.1760	1.1760	1.1480	1.1480	1.1480	7,799
Oct 30, 2024	1.1200	1.2000	1.1200	1.1780	1.1780	4,586
Oct 29, 2024	1.1280	1.1380	1.1280	1.1380	1.1380	7,925
Oct 28, 2024	1.1400	1.1960	1.1400	1.1960	1.1960	2,571
Oct 25, 2024	1.1800	1.2200	1.1800	1.2200	1.2200	5,932
Oct 24, 2024	1.2380	1.2380	1.2200	1.2280	1.2280	22,762
Oct 23, 2024	1.2740	1.2740	1.2600	1.2680	1.2680	67,384
Oct 22, 2024	1.3260	1.3560	1.3000	1.3000	1.3000	41,770
Oct 21, 2024	1.3600	1.3860	1.3240	1.3240	1.3240	29,501
Oct 18, 2024	1.3400	1.3960	1.3400	1.3960	1.3960	3,645
Oct 17, 2024	1.4980	1.4980	1.3740	1.4000	1.4000	19,289
Oct 16, 2024	1.1700	1.1700	1.1700	1.1700	1.1700	-
Oct 15, 2024	1.1720	1.3520	1.1720	1.3520	1.3520	362
Oct 14, 2024	1.1620	1.1620	1.1620	1.1620	1.1620	-
Oct 11, 2024	1.1480	1.1480	1.1480	1.1480	1.1480	-
Oct 10, 2024	1.1340	1.1340	1.1340	1.1340	1.1340	-
Oct 9, 2024	1.1200	1.1200	1.1200	1.1200	1.1200	-
Oct 8, 2024	1.1280	1.1280	1.1280	1.1280	1.1280	-
Oct 7, 2024	1.2200	1.2200	1.2200	1.2200	1.2200	-
Oct 4, 2024	1.1700	1.1700	1.1700	1.1700	1.1700	-
Oct 3, 2024	1.1340	1.1340	1.1340	1.1340	1.1340	-
Oct 2, 2024	1.1720	1.1720	1.1720	1.1720	1.1720	-
Oct 1, 2024	1.1340	1.1340	1.1340	1.1340	1.1340	-
Sep 30, 2024	1.0580	1.0580	1.0580	1.0580	1.0580	-
Sep 27, 2024	1.0860	1.0860	1.0860	1.0860	1.0860	-
Sep 26, 2024	1.1200	1.2300	1.1200	1.2300	1.2300	350
Sep 25, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	-
Sep 24, 2024	1.1000	1.2000	1.1000	1.2000	1.2000	1,500
Sep 23, 2024	1.0420	1.2100	1.0420	1.2100	1.2100	4,692
Sep 20, 2024	0.9660	0.9660	0.9660	0.9660	0.9660	-
Sep 19, 2024	0.9460	0.9460	0.9460	0.9460	0.9460	-
Sep 18, 2024	0.9260	0.9260	0.9260	0.9260	0.9260	-
Sep 17, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
Sep 16, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Sep 13, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Sep 12, 2024	0.9600	1.0780	0.9600	1.0780	1.0780	1,750
Sep 11, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Sep 10, 2024	0.8580	0.8580	0.8580	0.8580	0.8580	-
Sep 9, 2024	0.8440	0.9760	0.8440	0.9760	0.9760	2,000
Sep 6, 2024	0.8240	0.9580	0.8240	0.9580	0.9580	6,000
Sep 5, 2024	0.8260	0.8260	0.8260	0.8260	0.8260	-
Sep 4, 2024	0.8380	0.8380	0.8380	0.8380	0.8380	-
Sep 3, 2024	0.9040	0.9040	0.9040	0.9040	0.9040	-
Sep 2, 2024	0.8940	0.8980	0.8940	0.8980	0.8980	-
Aug 30, 2024	0.9360	0.9360	0.9360	0.9360	0.9360	-
Aug 29, 2024	0.9420	0.9420	0.9420	0.9420	0.9420	-
Aug 28, 2024	0.9600	1.1300	0.9600	1.1300	1.1300	730
Aug 27, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	-
Aug 26, 2024	1.0600	1.0600	1.0600	1.0600	1.0600	-
Aug 23, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Aug 22, 2024	0.9040	0.9040	0.9040	0.9040	0.9040	-
Aug 21, 2024	0.9180	0.9180	0.9180	0.9180	0.9180	-
Aug 20, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Aug 19, 2024	1.0400	1.2080	0.9960	0.9960	0.9960	10,900
Aug 16, 2024	0.9980	0.9980	0.9980	0.9980	0.9980	-
Aug 15, 2024	0.9460	1.1160	0.9460	1.1160	1.1160	250
Aug 14, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Aug 13, 2024	0.9360	0.9360	0.9360	0.9360	0.9360	-
Aug 12, 2024	0.9360	0.9360	0.9360	0.9360	0.9360	-
Aug 9, 2024	0.9380	0.9380	0.9380	0.9380	0.9380	-
Aug 8, 2024	0.9180	0.9180	0.9180	0.9180	0.9180	-
Aug 7, 2024	0.9580	0.9580	0.9580	0.9580	0.9580	-
Aug 6, 2024	0.9260	0.9260	0.9260	0.9260	0.9260	-
Aug 5, 2024	1.0380	1.0380	1.0380	1.0380	1.0380	7,500
Aug 2, 2024	1.1200	1.1200	1.1200	1.1200	1.1200	-
Aug 1, 2024	1.1060	1.1060	1.1060	1.1060	1.1060	-
Jul 31, 2024	1.1600	1.1600	1.1600	1.1600	1.1600	-
Jul 30, 2024	1.1120	1.1120	1.1120	1.1120	1.1120	-
Jul 29, 2024	1.1660	1.1660	1.1660	1.1660	1.1660	-
Jul 26, 2024	1.2600	1.2600	1.2600	1.2600	1.2600	-
Jul 25, 2024	1.2600	1.2600	1.2600	1.2600	1.2600	-
Jul 24, 2024	1.2600	1.2600	1.2600	1.2600	1.2600	-
Jul 23, 2024	1.2600	1.2600	1.2600	1.2600	1.2600	-
Jul 22, 2024	1.3860	1.3860	1.3860	1.3860	1.3860	80
Jul 19, 2024	1.2600	1.2600	1.2600	1.2600	1.2600	-
Jul 18, 2024	1.2600	1.2600	1.2600	1.2600	1.2600	-
Jul 17, 2024	1.2600	1.2600	1.2600	1.2600	1.2600	-
Jul 16, 2024	1.2600	1.2600	1.2600	1.2600	1.2600	-
Jul 15, 2024	1.2680	1.2680	1.2680	1.2680	1.2680	-
Jul 12, 2024	1.2700	1.2700	1.2700	1.2700	1.2700	-
Jul 11, 2024	1.2600	1.2600	1.2600	1.2600	1.2600	-
Jul 10, 2024	1.2600	1.2600	1.2600	1.2600	1.2600	-
Jul 9, 2024	1.2600	1.2600	1.2600	1.2600	1.2600	-
Jul 8, 2024	1.1480	1.2620	1.1480	1.2620	1.2620	500
Jul 5, 2024	1.1440	1.1440	1.1440	1.1440	1.1440	-
Jul 4, 2024	1.1460	1.1460	1.1460	1.1460	1.1460	1,750
Jul 3, 2024	1.1440	1.1440	1.1440	1.1440	1.1440	-
Jul 2, 2024	1.1380	1.1380	1.1380	1.1380	1.1380	-
Jul 1, 2024	1.1380	1.1380	1.1380	1.1380	1.1380	-
Jun 28, 2024	1.1400	1.1400	1.1400	1.1400	1.1400	-
Jun 27, 2024	1.1480	1.1480	1.1480	1.1480	1.1480	-
Jun 26, 2024	1.1500	1.1500	1.1480	1.1480	1.1480	670
Jun 25, 2024	1.1400	1.1400	1.1400	1.1400	1.1400	-
Jun 24, 2024	1.1420	1.1420	1.1420	1.1420	1.1420	-
Jun 21, 2024	1.1440	1.1440	1.1440	1.1440	1.1440	-
Jun 20, 2024	1.2040	1.4700	1.2040	1.4700	1.4700	1,750
Jun 19, 2024	1.1420	1.1420	1.1420	1.1420	1.1420	-
Jun 18, 2024	1.1360	1.2000	1.1360	1.2000	1.2000	78
Jun 17, 2024	1.1340	1.1340	1.1340	1.1340	1.1340	-
Jun 14, 2024	1.1360	1.1360	1.1360	1.1360	1.1360	-
Jun 13, 2024	1.1300	1.1300	1.1300	1.1300	1.1300	-
Jun 12, 2024	1.0700	1.0700	1.0700	1.0700	1.0700	-
Jun 11, 2024	1.1280	1.1280	1.1280	1.1280	1.1280	-
Jun 10, 2024	1.1880	1.1880	1.1880	1.1880	1.1880	-
Jun 7, 2024	1.1880	1.1880	1.1880	1.1880	1.1880	-
Jun 6, 2024	1.1860	1.1860	1.1860	1.1860	1.1860	-
Jun 5, 2024	1.1860	1.1860	1.1860	1.1860	1.1860	-
Jun 4, 2024	1.1840	1.1840	1.1840	1.1840	1.1840	-
Jun 3, 2024	1.2480	1.2480	1.2480	1.2480	1.2480	-
May 31, 2024	1.3120	1.3120	1.3120	1.3120	1.3120	-
May 30, 2024	1.3060	1.3060	1.3060	1.3060	1.3060	-
May 29, 2024	1.2480	1.2480	1.2480	1.2480	1.2480	-
May 28, 2024	1.1880	1.1880	1.1880	1.1880	1.1880	-
May 27, 2024	1.2000	1.4000	1.2000	1.4000	1.4000	5,000
May 24, 2024	1.1820	1.2600	1.1820	1.2600	1.2600	6,596
May 23, 2024	1.2500	1.2500	1.2500	1.2500	1.2500	-
May 22, 2024	1.3140	1.3140	1.3140	1.3140	1.3140	-
May 21, 2024	1.2500	1.2500	1.2500	1.2500	1.2500	-
May 20, 2024	1.3180	1.3180	1.3180	1.3180	1.3180	-
May 17, 2024	1.2475	1.2475	1.2475	1.2475	1.2475	-
May 16, 2024	1.2475	1.2475	1.2475	1.2475	1.2475	-
May 15, 2024	1.2475	1.2475	1.2475	1.2475	1.2475	-
May 14, 2024	1.2415	1.5006	1.2415	1.5006	1.5006	100
May 13, 2024	1.3033	1.3033	1.3033	1.3033	1.3033	-
May 10, 2024	1.3073	1.3073	1.3073	1.3073	1.3073	-
May 9, 2024	1.2435	1.2435	1.2435	1.2435	1.2435	-

WTT0.F Elevate Uranium Ltd

0.1686

-10.32%

BH6.F Bannerman Energy Ltd

1.6520

-1.55%

0ZQ.F National Atomic Company Kazatomprom JSC

30.80

-3.75%

FIND.V Baselode Energy Corp.

0.1350

+3.85%

YCA.L Yellow Cake plc

461.20

-0.09%

URG Ur-Energy Inc.

0.7107

+2.41%

U-UN.TO Sprott Physical Uranium Trust Fund

21.78

-0.95%

UUUU Energy Fuels Inc.

4.7600

0.00%

LEU Centrus Energy Corp.

93.60

+5.81%

CCJ Cameco Corporation

50.73

+3.03%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Peninsula Energy Limited (P1M.F)

Related Tickers