NasdaqCM - Nasdaq Real Time Price • USD
Ferroglobe PLC (GSM)
As of 3:35 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 5.00 | 5.09 | 4.98 | 5.02 | 5.02 | 1,011,246 |
| Apr 18, 2024 | 5.00 | 5.13 | 4.95 | 5.03 | 5.03 | 718,400 |
| Apr 17, 2024 | 5.09 | 5.24 | 4.97 | 4.99 | 4.99 | 743,700 |
| Apr 16, 2024 | 5.07 | 5.09 | 4.95 | 5.05 | 5.05 | 665,000 |
| Apr 15, 2024 | 5.18 | 5.20 | 5.08 | 5.13 | 5.13 | 807,600 |
| Apr 12, 2024 | 5.49 | 5.53 | 5.12 | 5.15 | 5.15 | 1,031,600 |
| Apr 11, 2024 | 5.57 | 5.65 | 5.33 | 5.44 | 5.44 | 2,107,800 |
| Apr 10, 2024 | 5.16 | 5.65 | 5.11 | 5.58 | 5.58 | 8,204,300 |
| Apr 9, 2024 | 5.26 | 5.32 | 5.19 | 5.25 | 5.25 | 1,004,900 |
| Apr 8, 2024 | 5.15 | 5.25 | 5.07 | 5.20 | 5.20 | 635,400 |
| Apr 5, 2024 | 5.03 | 5.12 | 5.01 | 5.09 | 5.09 | 1,120,000 |
| Apr 4, 2024 | 5.11 | 5.22 | 5.05 | 5.06 | 5.06 | 886,600 |
| Apr 3, 2024 | 5.00 | 5.12 | 4.99 | 5.10 | 5.10 | 1,170,000 |
| Apr 2, 2024 | 4.80 | 5.07 | 4.74 | 4.95 | 4.95 | 2,296,300 |
| Apr 1, 2024 | 5.04 | 5.06 | 4.76 | 4.76 | 4.76 | 1,398,400 |
| Mar 28, 2024 | 4.95 | 5.00 | 4.85 | 4.98 | 4.98 | 891,400 |
| Mar 27, 2024 | 4.83 | 4.97 | 4.80 | 4.94 | 4.94 | 1,308,200 |
| Mar 26, 2024 | 4.76 | 4.88 | 4.75 | 4.83 | 4.83 | 1,255,400 |
| Mar 25, 2024 | 4.73 | 4.83 | 4.67 | 4.75 | 4.75 | 1,037,600 |
| Mar 22, 2024 | 4.68 | 4.76 | 4.65 | 4.74 | 4.74 | 805,800 |
| Mar 21, 2024 | 0.01 Dividend | |||||
| Mar 21, 2024 | 4.80 | 4.81 | 4.69 | 4.70 | 4.70 | 1,995,700 |
| Mar 20, 2024 | 4.51 | 4.77 | 4.50 | 4.75 | 4.74 | 1,774,700 |
| Mar 19, 2024 | 4.42 | 4.56 | 4.37 | 4.53 | 4.52 | 1,520,200 |
| Mar 18, 2024 | 4.46 | 4.48 | 4.39 | 4.43 | 4.42 | 813,400 |
| Mar 15, 2024 | 4.32 | 4.55 | 4.30 | 4.47 | 4.46 | 1,884,000 |
| Mar 14, 2024 | 4.38 | 4.42 | 4.30 | 4.35 | 4.34 | 1,261,400 |
| Mar 13, 2024 | 4.40 | 4.49 | 4.36 | 4.38 | 4.37 | 1,014,100 |
| Mar 12, 2024 | 4.38 | 4.49 | 4.33 | 4.38 | 4.37 | 1,169,500 |
| Mar 11, 2024 | 4.43 | 4.49 | 4.31 | 4.31 | 4.30 | 1,331,700 |
| Mar 8, 2024 | 4.59 | 4.61 | 4.45 | 4.47 | 4.46 | 1,972,200 |
| Mar 7, 2024 | 4.41 | 4.65 | 4.41 | 4.54 | 4.53 | 3,142,500 |
| Mar 6, 2024 | 4.38 | 4.40 | 4.30 | 4.36 | 4.35 | 2,247,100 |
| Mar 5, 2024 | 4.40 | 4.46 | 4.32 | 4.34 | 4.33 | 2,113,400 |
| Mar 4, 2024 | 4.55 | 4.60 | 4.40 | 4.47 | 4.46 | 2,380,800 |
| Mar 1, 2024 | 4.56 | 4.67 | 4.52 | 4.55 | 4.54 | 1,410,200 |
| Feb 29, 2024 | 4.60 | 4.63 | 4.49 | 4.55 | 4.54 | 1,386,100 |
| Feb 28, 2024 | 4.75 | 4.75 | 4.51 | 4.54 | 4.53 | 3,499,500 |
| Feb 27, 2024 | 4.91 | 4.95 | 4.73 | 4.76 | 4.75 | 1,899,500 |
| Feb 26, 2024 | 4.84 | 4.95 | 4.84 | 4.86 | 4.85 | 2,782,500 |
| Feb 23, 2024 | 4.93 | 5.02 | 4.70 | 4.94 | 4.93 | 2,774,500 |
| Feb 22, 2024 | 4.66 | 5.19 | 4.65 | 4.88 | 4.87 | 4,908,300 |
| Feb 21, 2024 | 5.13 | 5.25 | 5.04 | 5.21 | 5.20 | 2,017,200 |
| Feb 20, 2024 | 5.25 | 5.27 | 5.06 | 5.08 | 5.07 | 2,123,600 |
| Feb 16, 2024 | 5.28 | 5.44 | 5.27 | 5.32 | 5.31 | 1,691,000 |
| Feb 15, 2024 | 5.25 | 5.36 | 5.13 | 5.28 | 5.27 | 2,247,000 |
| Feb 14, 2024 | 5.06 | 5.34 | 5.05 | 5.23 | 5.22 | 2,257,900 |
| Feb 13, 2024 | 5.08 | 5.08 | 4.93 | 4.98 | 4.97 | 1,447,100 |
| Feb 12, 2024 | 5.13 | 5.26 | 5.13 | 5.14 | 5.13 | 734,800 |
| Feb 9, 2024 | 5.14 | 5.26 | 5.08 | 5.15 | 5.14 | 1,159,700 |
| Feb 8, 2024 | 5.10 | 5.21 | 5.05 | 5.15 | 5.14 | 853,200 |
| Feb 7, 2024 | 5.06 | 5.11 | 5.00 | 5.11 | 5.10 | 779,800 |
| Feb 6, 2024 | 5.00 | 5.22 | 4.94 | 5.08 | 5.07 | 1,545,500 |
| Feb 5, 2024 | 4.98 | 5.03 | 4.89 | 4.92 | 4.91 | 1,010,900 |
| Feb 2, 2024 | 5.02 | 5.08 | 5.00 | 5.03 | 5.02 | 883,200 |
| Feb 1, 2024 | 5.09 | 5.21 | 5.06 | 5.08 | 5.07 | 1,308,600 |
| Jan 31, 2024 | 5.07 | 5.21 | 5.03 | 5.06 | 5.05 | 1,393,400 |
| Jan 30, 2024 | 5.13 | 5.16 | 5.05 | 5.09 | 5.08 | 837,700 |
| Jan 29, 2024 | 5.05 | 5.23 | 4.95 | 5.14 | 5.13 | 1,888,900 |
| Jan 26, 2024 | 5.10 | 5.24 | 5.04 | 5.08 | 5.07 | 1,407,300 |
| Jan 25, 2024 | 5.38 | 5.39 | 5.08 | 5.10 | 5.09 | 2,669,000 |
| Jan 24, 2024 | 5.79 | 5.79 | 5.29 | 5.33 | 5.32 | 2,566,200 |
| Jan 23, 2024 | 6.03 | 6.05 | 5.65 | 5.68 | 5.66 | 2,107,100 |
| Jan 22, 2024 | 6.05 | 6.09 | 5.83 | 5.98 | 5.96 | 1,917,700 |
| Jan 19, 2024 | 6.11 | 6.11 | 5.84 | 6.10 | 6.08 | 926,200 |
| Jan 18, 2024 | 6.05 | 6.11 | 5.93 | 6.09 | 6.07 | 982,200 |
| Jan 17, 2024 | 5.99 | 6.09 | 5.86 | 6.02 | 6.00 | 1,024,800 |
| Jan 16, 2024 | 6.04 | 6.23 | 5.99 | 6.14 | 6.12 | 1,070,600 |
| Jan 12, 2024 | 6.22 | 6.26 | 6.08 | 6.10 | 6.08 | 486,200 |
| Jan 11, 2024 | 6.12 | 6.15 | 5.99 | 6.11 | 6.09 | 561,700 |
| Jan 10, 2024 | 6.29 | 6.29 | 6.11 | 6.16 | 6.14 | 679,500 |
| Jan 9, 2024 | 6.35 | 6.37 | 6.21 | 6.30 | 6.28 | 953,100 |
| Jan 8, 2024 | 6.32 | 6.47 | 6.29 | 6.39 | 6.37 | 1,078,900 |
| Jan 5, 2024 | 6.21 | 6.41 | 6.16 | 6.33 | 6.31 | 774,300 |
| Jan 4, 2024 | 6.31 | 6.34 | 6.26 | 6.29 | 6.27 | 481,800 |
| Jan 3, 2024 | 6.38 | 6.43 | 6.24 | 6.30 | 6.28 | 871,500 |
| Jan 2, 2024 | 6.43 | 6.73 | 6.42 | 6.51 | 6.49 | 1,131,500 |
| Dec 29, 2023 | 6.68 | 6.69 | 6.43 | 6.51 | 6.49 | 1,450,400 |
| Dec 28, 2023 | 6.69 | 6.74 | 6.62 | 6.72 | 6.70 | 670,800 |
| Dec 27, 2023 | 6.70 | 6.78 | 6.61 | 6.73 | 6.71 | 628,600 |
| Dec 26, 2023 | 6.75 | 6.77 | 6.63 | 6.71 | 6.69 | 822,100 |
| Dec 22, 2023 | 6.53 | 6.74 | 6.51 | 6.69 | 6.67 | 948,700 |
| Dec 21, 2023 | 6.39 | 6.53 | 6.37 | 6.53 | 6.51 | 946,400 |
| Dec 20, 2023 | 6.49 | 6.54 | 6.30 | 6.31 | 6.29 | 628,400 |
| Dec 19, 2023 | 6.41 | 6.53 | 6.37 | 6.47 | 6.45 | 743,600 |
| Dec 18, 2023 | 6.53 | 6.55 | 6.35 | 6.35 | 6.33 | 657,300 |
| Dec 15, 2023 | 6.56 | 6.61 | 6.36 | 6.47 | 6.45 | 827,600 |
| Dec 14, 2023 | 6.63 | 6.76 | 6.43 | 6.57 | 6.55 | 1,399,600 |
| Dec 13, 2023 | 6.00 | 6.56 | 5.93 | 6.54 | 6.52 | 2,935,000 |
| Dec 12, 2023 | 6.11 | 6.11 | 5.88 | 5.99 | 5.97 | 1,070,900 |
| Dec 11, 2023 | 6.05 | 6.12 | 5.96 | 6.11 | 6.09 | 888,900 |
| Dec 8, 2023 | 6.11 | 6.22 | 6.06 | 6.11 | 6.09 | 835,300 |
| Dec 7, 2023 | 6.09 | 6.18 | 6.00 | 6.11 | 6.09 | 1,235,400 |
| Dec 6, 2023 | 5.95 | 6.05 | 5.81 | 6.01 | 5.99 | 1,789,100 |
| Dec 5, 2023 | 6.15 | 6.15 | 5.84 | 5.88 | 5.86 | 972,200 |
| Dec 4, 2023 | 6.04 | 6.14 | 5.91 | 6.12 | 6.10 | 2,798,100 |
| Dec 1, 2023 | 5.79 | 6.24 | 5.76 | 6.12 | 6.10 | 2,942,800 |
| Nov 30, 2023 | 5.36 | 5.97 | 5.33 | 5.79 | 5.77 | 4,826,300 |
| Nov 29, 2023 | 5.19 | 5.47 | 5.18 | 5.38 | 5.37 | 1,530,100 |
| Nov 28, 2023 | 4.94 | 5.17 | 4.92 | 5.16 | 5.15 | 1,077,000 |
| Nov 27, 2023 | 4.95 | 4.97 | 4.87 | 4.94 | 4.93 | 581,600 |
| Nov 24, 2023 | 4.93 | 5.03 | 4.89 | 4.98 | 4.97 | 386,600 |
| Nov 22, 2023 | 4.89 | 4.99 | 4.83 | 4.94 | 4.93 | 410,100 |
| Nov 21, 2023 | 4.92 | 4.99 | 4.87 | 4.89 | 4.88 | 558,200 |
| Nov 20, 2023 | 5.00 | 5.04 | 4.87 | 4.93 | 4.92 | 711,800 |
| Nov 17, 2023 | 4.92 | 5.03 | 4.89 | 4.99 | 4.98 | 1,438,700 |
| Nov 16, 2023 | 4.84 | 4.91 | 4.78 | 4.86 | 4.85 | 1,337,100 |
| Nov 15, 2023 | 4.67 | 4.98 | 4.67 | 4.89 | 4.88 | 1,278,200 |
| Nov 14, 2023 | 4.54 | 4.76 | 4.54 | 4.67 | 4.66 | 819,600 |
| Nov 13, 2023 | 4.46 | 4.51 | 4.30 | 4.41 | 4.40 | 1,077,100 |
| Nov 10, 2023 | 4.61 | 4.61 | 4.26 | 4.43 | 4.42 | 1,928,000 |
| Nov 9, 2023 | 4.70 | 4.78 | 4.49 | 4.49 | 4.48 | 1,431,200 |
| Nov 8, 2023 | 5.04 | 5.08 | 4.64 | 4.70 | 4.69 | 2,698,300 |
| Nov 7, 2023 | 4.53 | 4.58 | 4.39 | 4.46 | 4.45 | 1,651,200 |
| Nov 6, 2023 | 4.71 | 4.71 | 4.53 | 4.53 | 4.52 | 1,187,600 |
| Nov 3, 2023 | 4.65 | 4.81 | 4.65 | 4.70 | 4.69 | 1,559,500 |
| Nov 2, 2023 | 4.51 | 4.69 | 4.51 | 4.61 | 4.60 | 2,325,000 |
| Nov 1, 2023 | 4.51 | 4.52 | 4.37 | 4.45 | 4.44 | 2,272,200 |
| Oct 31, 2023 | 4.44 | 4.57 | 4.38 | 4.55 | 4.54 | 1,462,500 |
| Oct 30, 2023 | 4.52 | 4.64 | 4.42 | 4.44 | 4.43 | 1,042,400 |
| Oct 27, 2023 | 4.54 | 4.61 | 4.42 | 4.43 | 4.42 | 709,700 |
| Oct 26, 2023 | 4.45 | 4.54 | 4.37 | 4.50 | 4.49 | 979,400 |
| Oct 25, 2023 | 4.65 | 4.65 | 4.43 | 4.45 | 4.44 | 626,300 |
| Oct 24, 2023 | 4.53 | 4.69 | 4.53 | 4.65 | 4.64 | 987,700 |
| Oct 23, 2023 | 4.40 | 4.56 | 4.28 | 4.51 | 4.50 | 916,300 |
| Oct 20, 2023 | 4.65 | 4.65 | 4.41 | 4.43 | 4.42 | 832,000 |
| Oct 19, 2023 | 4.69 | 4.84 | 4.62 | 4.64 | 4.63 | 670,800 |
| Oct 18, 2023 | 4.87 | 4.89 | 4.71 | 4.71 | 4.70 | 1,213,800 |
| Oct 17, 2023 | 4.85 | 5.00 | 4.85 | 4.93 | 4.92 | 555,800 |
| Oct 16, 2023 | 4.91 | 4.98 | 4.83 | 4.87 | 4.86 | 708,200 |
| Oct 13, 2023 | 4.98 | 5.04 | 4.86 | 4.87 | 4.86 | 528,800 |
| Oct 12, 2023 | 5.10 | 5.11 | 4.92 | 4.98 | 4.97 | 623,000 |
| Oct 11, 2023 | 5.17 | 5.18 | 5.07 | 5.09 | 5.08 | 949,900 |
| Oct 10, 2023 | 5.09 | 5.19 | 5.09 | 5.14 | 5.13 | 544,000 |
| Oct 9, 2023 | 5.01 | 5.13 | 4.98 | 5.07 | 5.06 | 415,700 |
| Oct 6, 2023 | 4.83 | 5.07 | 4.83 | 5.02 | 5.01 | 565,000 |
| Oct 5, 2023 | 4.83 | 4.94 | 4.77 | 4.90 | 4.89 | 698,000 |
| Oct 4, 2023 | 5.05 | 5.08 | 4.79 | 4.82 | 4.81 | 1,535,900 |
| Oct 3, 2023 | 4.96 | 5.10 | 4.96 | 5.08 | 5.07 | 1,073,100 |
| Oct 2, 2023 | 5.18 | 5.18 | 4.95 | 5.00 | 4.99 | 462,400 |
| Sep 29, 2023 | 5.22 | 5.33 | 5.18 | 5.20 | 5.19 | 638,100 |
| Sep 28, 2023 | 5.05 | 5.19 | 5.04 | 5.17 | 5.16 | 688,400 |
| Sep 27, 2023 | 5.10 | 5.17 | 5.01 | 5.06 | 5.05 | 697,100 |
| Sep 26, 2023 | 5.10 | 5.18 | 5.05 | 5.09 | 5.08 | 782,600 |
| Sep 25, 2023 | 5.11 | 5.20 | 5.11 | 5.15 | 5.14 | 283,300 |
| Sep 22, 2023 | 5.20 | 5.28 | 5.14 | 5.18 | 5.17 | 794,000 |
| Sep 21, 2023 | 5.23 | 5.24 | 5.11 | 5.17 | 5.16 | 1,279,900 |
| Sep 20, 2023 | 5.35 | 5.49 | 5.32 | 5.32 | 5.31 | 1,040,900 |
| Sep 19, 2023 | 5.20 | 5.35 | 5.18 | 5.31 | 5.30 | 444,800 |
| Sep 18, 2023 | 5.45 | 5.45 | 5.17 | 5.20 | 5.19 | 938,600 |
| Sep 15, 2023 | 5.58 | 5.59 | 5.39 | 5.43 | 5.42 | 929,900 |
| Sep 14, 2023 | 5.52 | 5.71 | 5.52 | 5.61 | 5.59 | 846,300 |
| Sep 13, 2023 | 5.40 | 5.46 | 5.27 | 5.45 | 5.44 | 961,500 |
| Sep 12, 2023 | 5.32 | 5.44 | 5.31 | 5.37 | 5.36 | 1,143,300 |
| Sep 11, 2023 | 5.40 | 5.45 | 5.30 | 5.31 | 5.30 | 557,300 |
| Sep 8, 2023 | 5.28 | 5.41 | 5.28 | 5.35 | 5.34 | 673,400 |
| Sep 7, 2023 | 5.29 | 5.32 | 5.23 | 5.30 | 5.29 | 746,000 |
| Sep 6, 2023 | 5.51 | 5.66 | 5.28 | 5.35 | 5.34 | 928,600 |
| Sep 5, 2023 | 5.38 | 5.56 | 5.37 | 5.53 | 5.51 | 867,600 |
| Sep 1, 2023 | 5.40 | 5.47 | 5.34 | 5.39 | 5.38 | 466,700 |
| Aug 31, 2023 | 5.33 | 5.39 | 5.27 | 5.33 | 5.32 | 640,300 |
| Aug 30, 2023 | 5.46 | 5.46 | 5.32 | 5.34 | 5.33 | 537,800 |
| Aug 29, 2023 | 5.43 | 5.49 | 5.35 | 5.48 | 5.47 | 628,500 |
| Aug 28, 2023 | 5.53 | 5.57 | 5.40 | 5.41 | 5.40 | 755,400 |
| Aug 25, 2023 | 5.51 | 5.60 | 5.44 | 5.49 | 5.47 | 908,700 |
| Aug 24, 2023 | 5.57 | 5.57 | 5.46 | 5.51 | 5.49 | 880,800 |
| Aug 23, 2023 | 5.61 | 5.64 | 5.46 | 5.57 | 5.55 | 1,035,900 |
| Aug 22, 2023 | 5.72 | 5.79 | 5.62 | 5.63 | 5.61 | 609,200 |
| Aug 21, 2023 | 5.59 | 5.71 | 5.53 | 5.68 | 5.66 | 834,400 |
| Aug 18, 2023 | 5.52 | 5.68 | 5.47 | 5.59 | 5.57 | 1,398,500 |
| Aug 17, 2023 | 5.66 | 5.73 | 5.55 | 5.60 | 5.58 | 1,651,700 |
| Aug 16, 2023 | 5.09 | 5.66 | 5.08 | 5.62 | 5.60 | 3,678,300 |
| Aug 15, 2023 | 5.40 | 5.58 | 5.01 | 5.14 | 5.13 | 4,731,400 |
| Aug 14, 2023 | 4.79 | 4.84 | 4.64 | 4.83 | 4.82 | 1,471,800 |
| Aug 11, 2023 | 4.93 | 4.93 | 4.76 | 4.83 | 4.82 | 1,067,800 |
| Aug 10, 2023 | 5.05 | 5.06 | 4.88 | 4.93 | 4.92 | 1,011,500 |
| Aug 9, 2023 | 5.34 | 5.49 | 4.93 | 5.02 | 5.01 | 1,404,900 |
| Aug 8, 2023 | 4.99 | 5.00 | 4.80 | 4.97 | 4.96 | 1,343,800 |
| Aug 7, 2023 | 5.05 | 5.13 | 4.99 | 5.07 | 5.06 | 772,700 |
| Aug 4, 2023 | 5.10 | 5.15 | 5.02 | 5.03 | 5.02 | 473,900 |
| Aug 3, 2023 | 5.05 | 5.15 | 4.94 | 5.08 | 5.07 | 834,300 |
| Aug 2, 2023 | 5.32 | 5.36 | 5.03 | 5.04 | 5.03 | 992,700 |
| Aug 1, 2023 | 5.37 | 5.45 | 5.30 | 5.39 | 5.38 | 678,700 |
| Jul 31, 2023 | 5.11 | 5.45 | 5.11 | 5.42 | 5.41 | 1,970,400 |
| Jul 28, 2023 | 5.02 | 5.09 | 4.99 | 5.06 | 5.05 | 789,100 |
| Jul 27, 2023 | 5.17 | 5.18 | 4.95 | 4.97 | 4.96 | 911,700 |
| Jul 26, 2023 | 5.20 | 5.25 | 5.11 | 5.16 | 5.15 | 473,500 |
| Jul 25, 2023 | 5.12 | 5.30 | 5.12 | 5.20 | 5.19 | 907,500 |
| Jul 24, 2023 | 5.15 | 5.16 | 5.05 | 5.12 | 5.11 | 953,800 |
| Jul 21, 2023 | 5.03 | 5.13 | 5.00 | 5.07 | 5.06 | 696,400 |
| Jul 20, 2023 | 5.08 | 5.14 | 4.86 | 4.89 | 4.88 | 567,900 |
| Jul 19, 2023 | 5.01 | 5.06 | 4.97 | 5.05 | 5.04 | 705,100 |
| Jul 18, 2023 | 4.80 | 5.06 | 4.77 | 4.98 | 4.97 | 945,500 |
| Jul 17, 2023 | 4.85 | 4.97 | 4.77 | 4.80 | 4.79 | 1,143,400 |
| Jul 14, 2023 | 5.04 | 5.04 | 4.86 | 4.87 | 4.86 | 650,600 |
| Jul 13, 2023 | 4.96 | 5.05 | 4.94 | 5.01 | 5.00 | 778,000 |
| Jul 12, 2023 | 4.86 | 4.99 | 4.84 | 4.90 | 4.89 | 634,200 |
| Jul 11, 2023 | 4.91 | 4.94 | 4.69 | 4.86 | 4.85 | 1,460,500 |
| Jul 10, 2023 | 4.85 | 4.95 | 4.79 | 4.91 | 4.90 | 346,900 |
| Jul 7, 2023 | 4.70 | 4.88 | 4.70 | 4.82 | 4.81 | 718,700 |
| Jul 6, 2023 | 4.75 | 4.77 | 4.63 | 4.72 | 4.71 | 1,005,400 |
| Jul 5, 2023 | 4.87 | 4.87 | 4.75 | 4.79 | 4.78 | 529,900 |
| Jul 3, 2023 | 4.82 | 4.94 | 4.81 | 4.88 | 4.87 | 550,000 |
| Jun 30, 2023 | 4.88 | 4.88 | 4.75 | 4.77 | 4.76 | 608,400 |
| Jun 29, 2023 | 4.81 | 4.88 | 4.80 | 4.85 | 4.84 | 575,000 |
| Jun 28, 2023 | 4.93 | 4.97 | 4.78 | 4.81 | 4.80 | 625,000 |
| Jun 27, 2023 | 4.94 | 5.01 | 4.86 | 4.93 | 4.92 | 683,300 |
| Jun 26, 2023 | 5.00 | 5.01 | 4.90 | 4.94 | 4.93 | 618,600 |
| Jun 23, 2023 | 4.97 | 5.02 | 4.86 | 5.00 | 4.99 | 1,525,000 |
| Jun 22, 2023 | 5.05 | 5.09 | 5.01 | 5.03 | 5.02 | 688,800 |
| Jun 21, 2023 | 5.05 | 5.16 | 5.03 | 5.12 | 5.11 | 745,200 |
| Jun 20, 2023 | 5.12 | 5.12 | 4.96 | 5.08 | 5.07 | 1,682,600 |
| Jun 16, 2023 | 5.31 | 5.36 | 5.09 | 5.11 | 5.10 | 1,438,800 |
| Jun 15, 2023 | 5.25 | 5.34 | 5.15 | 5.33 | 5.32 | 963,100 |
| Jun 14, 2023 | 5.31 | 5.44 | 5.25 | 5.34 | 5.33 | 1,218,900 |
| Jun 13, 2023 | 5.10 | 5.25 | 5.09 | 5.24 | 5.23 | 1,047,500 |
| Jun 12, 2023 | 5.04 | 5.14 | 4.96 | 5.07 | 5.06 | 1,035,600 |
| Jun 9, 2023 | 5.06 | 5.11 | 4.95 | 5.06 | 5.05 | 492,100 |
| Jun 8, 2023 | 5.13 | 5.17 | 4.99 | 5.01 | 5.00 | 700,300 |
| Jun 7, 2023 | 5.06 | 5.27 | 5.04 | 5.13 | 5.12 | 1,354,200 |
| Jun 6, 2023 | 4.70 | 5.06 | 4.70 | 5.06 | 5.05 | 1,094,400 |
| Jun 5, 2023 | 4.83 | 4.93 | 4.72 | 4.75 | 4.74 | 1,229,300 |
| Jun 2, 2023 | 4.61 | 4.84 | 4.61 | 4.78 | 4.77 | 1,080,900 |
| Jun 1, 2023 | 4.39 | 4.51 | 4.31 | 4.49 | 4.48 | 699,300 |
| May 31, 2023 | 4.46 | 4.54 | 4.18 | 4.34 | 4.33 | 945,800 |
| May 30, 2023 | 4.78 | 4.78 | 4.45 | 4.50 | 4.49 | 925,800 |
| May 26, 2023 | 4.79 | 4.82 | 4.69 | 4.74 | 4.73 | 822,800 |
| May 25, 2023 | 4.83 | 4.91 | 4.70 | 4.71 | 4.70 | 660,800 |
| May 24, 2023 | 4.82 | 4.83 | 4.62 | 4.82 | 4.81 | 972,900 |
| May 23, 2023 | 5.02 | 5.14 | 4.84 | 4.86 | 4.85 | 1,354,900 |
| May 22, 2023 | 4.68 | 5.06 | 4.60 | 5.02 | 5.01 | 1,923,800 |
| May 19, 2023 | 4.61 | 4.68 | 4.52 | 4.65 | 4.64 | 930,100 |
| May 18, 2023 | 4.43 | 4.56 | 4.33 | 4.55 | 4.54 | 705,000 |
| May 17, 2023 | 4.45 | 4.53 | 4.38 | 4.44 | 4.43 | 766,500 |
| May 16, 2023 | 4.43 | 4.51 | 4.37 | 4.41 | 4.40 | 693,900 |
| May 15, 2023 | 4.61 | 4.62 | 4.36 | 4.45 | 4.44 | 1,106,400 |
| May 12, 2023 | 4.68 | 4.70 | 4.54 | 4.60 | 4.59 | 1,372,400 |
| May 11, 2023 | 4.24 | 4.76 | 4.16 | 4.64 | 4.63 | 2,422,500 |
| May 10, 2023 | 4.24 | 4.38 | 4.09 | 4.27 | 4.26 | 1,312,900 |
| May 9, 2023 | 4.13 | 4.33 | 4.03 | 4.24 | 4.23 | 1,275,700 |
| May 8, 2023 | 4.28 | 4.29 | 4.05 | 4.13 | 4.12 | 1,004,200 |
| May 5, 2023 | 4.10 | 4.24 | 4.07 | 4.22 | 4.21 | 748,500 |
| May 4, 2023 | 4.06 | 4.11 | 3.95 | 4.06 | 4.05 | 1,129,400 |
| May 3, 2023 | 4.07 | 4.18 | 4.05 | 4.08 | 4.07 | 672,800 |
| May 2, 2023 | 4.09 | 4.13 | 4.00 | 4.05 | 4.04 | 771,100 |
| May 1, 2023 | 4.05 | 4.09 | 4.01 | 4.09 | 4.08 | 442,300 |
| Apr 28, 2023 | 4.08 | 4.10 | 4.00 | 4.04 | 4.03 | 670,200 |
| Apr 27, 2023 | 4.08 | 4.13 | 3.96 | 4.08 | 4.07 | 802,600 |
| Apr 26, 2023 | 4.04 | 4.08 | 4.00 | 4.06 | 4.05 | 663,900 |
| Apr 25, 2023 | 4.04 | 4.11 | 3.96 | 4.04 | 4.03 | 1,259,000 |
| Apr 24, 2023 | 4.11 | 4.16 | 4.03 | 4.07 | 4.06 | 929,000 |
| Apr 21, 2023 | 4.13 | 4.23 | 4.07 | 4.13 | 4.12 | 1,240,200 |
| Apr 20, 2023 | 4.22 | 4.27 | 4.13 | 4.15 | 4.14 | 1,235,500 |
| Apr 19, 2023 | 4.25 | 4.31 | 4.21 | 4.28 | 4.27 | 622,800 |
Related Tickers
NEXA Nexa Resources S.A.
7.31
+1.11%
MLXEF Metals X Limited
0.3100
-5.78%
BYU BAIYU Holdings, Inc.
1.1800
-1.67%
JMS.AX Jupiter Mines Limited
0.2650
0.00%
PWRMF Power Metals Corp.
0.2375
+0.32%
MLX.AX Metals X Limited
0.4750
+3.26%
MMI.AX Metro Mining Limited
0.0430
+2.38%
LGO Largo Inc.
1.4500
+2.11%
ADMLF Adriatic Metals PLC
2.8000
-3.11%
AFM.V Alphamin Resources Corp.
1.1950
+1.27%