Musk Metals Corp. (1I3.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:23AM CEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 31,575 |
| 08 May 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 07 May 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
| 06 May 2024 | 0.0165 | 0.0210 | 0.0165 | 0.0210 | 0.0210 | 31,575 |
| 03 May 2024 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
| 02 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 30 Apr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 29 Apr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 26 Apr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 25 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 24 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 23 Apr 2024 | 0.0120 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 725 |
| 22 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 19 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 18 Apr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 462 |
| 17 Apr 2024 | 0.0200 | 0.0205 | 0.0190 | 0.0190 | 0.0190 | 52,000 |
| 16 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 15 Apr 2024 | 0.0200 | 0.0205 | 0.0200 | 0.0205 | 0.0205 | 2,500 |
| 12 Apr 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 725 |
| 11 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 10 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 09 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 63,000 |
| 08 Apr 2024 | 0.0200 | 0.0205 | 0.0200 | 0.0205 | 0.0205 | 250 |
| 05 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 04 Apr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 03 Apr 2024 | 0.0135 | 0.0150 | 0.0135 | 0.0150 | 0.0150 | - |
| 02 Apr 2024 | 0.0140 | 0.0140 | 0.0100 | 0.0100 | 0.0100 | - |
| 28 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 27 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 26 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 25 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 22 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 21 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 20 Mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 19 Mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 18 Mar 2024 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 2,000 |
| 15 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 14 Mar 2024 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | - |
| 13 Mar 2024 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | - |
| 12 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 11 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 08 Mar 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
| 07 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 06 Mar 2024 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | - |
| 05 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 04 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 01 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 29 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 28 Feb 2024 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
| 27 Feb 2024 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
| 26 Feb 2024 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
| 23 Feb 2024 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | - |
| 22 Feb 2024 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | - |
| 21 Feb 2024 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
| 20 Feb 2024 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | - |
| 19 Feb 2024 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | - |
| 16 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 15 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 14 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 13 Feb 2024 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | - |
| 12 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 09 Feb 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 10,000 |
| 08 Feb 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 17,800 |
| 07 Feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 06 Feb 2024 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | - |
| 05 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 02 Feb 2024 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | - |
| 01 Feb 2024 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | - |
| 31 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 30 Jan 2024 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | 3,246 |
| 29 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 26 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 25 Jan 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 24 Jan 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 23 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 22 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 19 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 18 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 17 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 16 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 15 Jan 2024 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | - |
| 12 Jan 2024 | 0.0150 | 0.0245 | 0.0150 | 0.0245 | 0.0245 | 9,643 |
| 11 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 10 Jan 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 09 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 08 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 05 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 04 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 03 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 02 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 29 Dec 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 28 Dec 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 27 Dec 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 22 Dec 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 500 |
| 21 Dec 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 20 Dec 2023 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | - |
| 19 Dec 2023 | 0.0170 | 0.0170 | 0.0135 | 0.0135 | 0.0135 | 17,750 |
| 18 Dec 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 15 Dec 2023 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
| 14 Dec 2023 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 1,245 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.