Singapore markets open in 9 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,482.87 +4.97 (+0.09%) Dow
39,164.06 +36.26 (+0.09%) Nasdaq
17,858.68 +53.53 (+0.30%) Bitcoin USD
61,517.52 +701.54 (+1.15%) CMC Crypto 200
1,281.21 +15.07 (+1.19%)
Horizonte Minerals Plc (H5W0.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:14AM CEST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
| 25 Jun 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
| 24 Jun 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
| 21 Jun 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
| 20 Jun 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
| 19 Jun 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
| 18 Jun 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
| 17 Jun 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
| 14 Jun 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
| 13 Jun 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
| 12 Jun 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
| 11 Jun 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
| 10 Jun 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
| 07 Jun 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
| 06 Jun 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
| 05 Jun 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
| 04 Jun 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
| 03 Jun 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
| 31 May 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
| 30 May 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
| 29 May 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
| 28 May 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
| 27 May 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
| 24 May 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
| 23 May 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
| 22 May 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
| 21 May 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
| 20 May 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
| 17 May 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
| 16 May 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
| 15 May 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
| 14 May 2024 | 0.0035 | 0.0050 | 0.0035 | 0.0035 | 0.0035 | 12,000 |
| 13 May 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
| 10 May 2024 | 0.0035 | 0.0085 | 0.0035 | 0.0085 | 0.0085 | 15,000 |
| 09 May 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
| 08 May 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
| 07 May 2024 | 0.0035 | 0.0065 | 0.0035 | 0.0035 | 0.0035 | 350,000 |
| 06 May 2024 | 0.0035 | 0.0060 | 0.0035 | 0.0060 | 0.0060 | 26,430 |
| 03 May 2024 | 0.0025 | 0.0035 | 0.0025 | 0.0035 | 0.0035 | 70,000 |
| 02 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 82,000 |
| 30 Apr 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | - |
| 29 Apr 2024 | 0.0050 | 0.0070 | 0.0050 | 0.0055 | 0.0055 | 362,014 |
| 26 Apr 2024 | 0.0050 | 0.0085 | 0.0050 | 0.0050 | 0.0050 | 50,000 |
| 25 Apr 2024 | 0.0050 | 0.0080 | 0.0050 | 0.0050 | 0.0050 | 42,400 |
| 24 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 23 Apr 2024 | 0.0045 | 0.0085 | 0.0045 | 0.0050 | 0.0050 | 400,000 |
| 22 Apr 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 150,000 |
| 19 Apr 2024 | 0.0045 | 0.0100 | 0.0045 | 0.0100 | 0.0100 | 10,800 |
| 18 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,450 |
| 17 Apr 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 46,786 |
| 16 Apr 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
| 15 Apr 2024 | 0.0600 | 0.0600 | 0.0230 | 0.0230 | 0.0230 | 45,500 |
| 12 Apr 2024 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
| 11 Apr 2024 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
| 10 Apr 2024 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | - |
| 09 Apr 2024 | 0.0135 | 0.0135 | 0.0065 | 0.0065 | 0.0065 | - |
| 08 Apr 2024 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | - |
| 05 Apr 2024 | 0.0135 | 0.0135 | 0.0050 | 0.0050 | 0.0050 | - |
| 04 Apr 2024 | 0.0135 | 0.0135 | 0.0050 | 0.0050 | 0.0050 | - |
| 03 Apr 2024 | 0.0105 | 0.0105 | 0.0050 | 0.0050 | 0.0050 | - |
| 02 Apr 2024 | 0.0105 | 0.0220 | 0.0105 | 0.0220 | 0.0220 | - |
| 28 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 27 Mar 2024 | 0.0370 | 0.0370 | 0.0240 | 0.0240 | 0.0240 | - |
| 26 Mar 2024 | 0.0370 | 0.0370 | 0.0285 | 0.0285 | 0.0285 | - |
| 25 Mar 2024 | 0.0310 | 0.0670 | 0.0285 | 0.0285 | 0.0285 | 5,000 |
| 22 Mar 2024 | 0.0310 | 0.0310 | 0.0225 | 0.0225 | 0.0225 | - |
| 21 Mar 2024 | 0.0600 | 0.0600 | 0.0225 | 0.0225 | 0.0225 | 500,000 |
| 20 Mar 2024 | 0.0500 | 0.0500 | 0.0300 | 0.0300 | 0.0300 | 3,750 |
| 19 Mar 2024 | 0.0255 | 0.0255 | 0.0185 | 0.0185 | 0.0185 | - |
| 18 Mar 2024 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | - |
| 15 Mar 2024 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | - |
| 14 Mar 2024 | 0.0310 | 0.0310 | 0.0225 | 0.0225 | 0.0225 | - |
| 13 Mar 2024 | 0.0310 | 0.0310 | 0.0280 | 0.0280 | 0.0280 | - |
| 12 Mar 2024 | 0.0285 | 0.0285 | 0.0280 | 0.0280 | 0.0280 | - |
| 11 Mar 2024 | 0.0285 | 0.0285 | 0.0280 | 0.0280 | 0.0280 | - |
| 08 Mar 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | - |
| 07 Mar 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | - |
| 06 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 05 Mar 2024 | 0.0255 | 0.0310 | 0.0255 | 0.0310 | 0.0310 | 2,000 |
| 04 Mar 2024 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | - |
| 01 Mar 2024 | 0.0255 | 0.0255 | 0.0240 | 0.0240 | 0.0240 | - |
| 29 Feb 2024 | 0.0310 | 0.0310 | 0.0240 | 0.0240 | 0.0240 | - |
| 28 Feb 2024 | 0.0340 | 0.0340 | 0.0250 | 0.0250 | 0.0250 | - |
| 27 Feb 2024 | 0.0370 | 0.0370 | 0.0270 | 0.0270 | 0.0270 | - |
| 26 Feb 2024 | 0.0010 | 0.0370 | 0.0010 | 0.0370 | 0.0370 | - |
| 23 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 22 Feb 2024 | 0.0600 | 0.0905 | 0.0390 | 0.0390 | 0.0390 | 4,250 |
| 21 Feb 2024 | 0.0005 | 0.0345 | 0.0005 | 0.0345 | 0.0345 | - |
| 20 Feb 2024 | 0.0590 | 0.0855 | 0.0590 | 0.0855 | 0.0855 | 34,000 |
| 19 Feb 2024 | 0.0580 | 0.0950 | 0.0580 | 0.0950 | 0.0950 | - |
| 16 Feb 2024 | 0.0555 | 0.0990 | 0.0555 | 0.0990 | 0.0990 | - |
| 15 Feb 2024 | 0.0555 | 0.1020 | 0.0555 | 0.1020 | 0.1020 | - |
| 14 Feb 2024 | 0.0560 | 0.1040 | 0.0560 | 0.1040 | 0.1040 | - |
| 13 Feb 2024 | 0.0560 | 0.1040 | 0.0560 | 0.1040 | 0.1040 | - |
| 12 Feb 2024 | 0.0605 | 0.1050 | 0.0605 | 0.1050 | 0.1050 | - |
| 09 Feb 2024 | 0.0700 | 0.1070 | 0.0700 | 0.1070 | 0.1070 | - |
| 08 Feb 2024 | 0.0700 | 0.1080 | 0.0700 | 0.1080 | 0.1080 | - |
| 07 Feb 2024 | 0.0700 | 0.1080 | 0.0700 | 0.1080 | 0.1080 | - |
| 06 Feb 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | - |
| 05 Feb 2024 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | - |
| *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.