NYSE - Delayed Quote • USD
Vale S.A. (VALE)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:59 PM EDT
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 | 11.85 | 12.23 | 11.84 | 12.18 | 12.18 | 34,855,600 |
Apr 18, 2024 | 11.89 | 11.97 | 11.74 | 11.84 | 11.84 | 25,806,200 |
Apr 17, 2024 | 12.06 | 12.14 | 11.81 | 11.85 | 11.85 | 34,810,500 |
Apr 16, 2024 | 11.69 | 11.74 | 11.52 | 11.67 | 11.67 | 41,041,100 |
Apr 15, 2024 | 12.03 | 12.14 | 11.95 | 12.00 | 12.00 | 32,461,300 |
Apr 12, 2024 | 12.25 | 12.37 | 11.96 | 12.02 | 12.02 | 31,162,500 |
Apr 11, 2024 | 12.16 | 12.23 | 12.06 | 12.17 | 12.17 | 25,353,500 |
Apr 10, 2024 | 12.22 | 12.35 | 12.08 | 12.15 | 12.15 | 28,889,900 |
Apr 9, 2024 | 12.60 | 12.67 | 12.38 | 12.50 | 12.50 | 33,572,500 |
Apr 8, 2024 | 12.07 | 12.56 | 12.06 | 12.50 | 12.50 | 60,994,600 |
Apr 5, 2024 | 11.95 | 11.95 | 11.73 | 11.80 | 11.80 | 23,080,400 |
Apr 4, 2024 | 12.12 | 12.20 | 11.90 | 11.92 | 11.92 | 41,717,900 |
Apr 3, 2024 | 12.11 | 12.15 | 11.93 | 12.08 | 12.08 | 30,003,700 |
Apr 2, 2024 | 12.21 | 12.41 | 12.19 | 12.27 | 12.27 | 33,293,700 |
Apr 1, 2024 | 12.24 | 12.29 | 12.05 | 12.11 | 12.11 | 26,536,600 |
Mar 28, 2024 | 12.06 | 12.19 | 12.04 | 12.19 | 12.19 | 28,231,800 |
Mar 27, 2024 | 11.97 | 12.19 | 11.96 | 12.17 | 12.17 | 22,717,200 |
Mar 26, 2024 | 12.11 | 12.15 | 11.94 | 12.02 | 12.02 | 19,303,100 |
Mar 25, 2024 | 12.24 | 12.31 | 12.16 | 12.16 | 12.16 | 13,617,300 |
Mar 22, 2024 | 12.29 | 12.33 | 12.18 | 12.18 | 12.18 | 12,988,200 |
Mar 21, 2024 | 12.51 | 12.55 | 12.37 | 12.38 | 12.38 | 18,904,100 |
Mar 20, 2024 | 12.20 | 12.42 | 12.14 | 12.38 | 12.38 | 23,566,100 |
Mar 19, 2024 | 12.29 | 12.32 | 12.21 | 12.21 | 12.21 | 22,059,500 |
Mar 18, 2024 | 12.14 | 12.15 | 11.99 | 12.12 | 12.12 | 25,547,700 |
Mar 15, 2024 | 11.97 | 12.04 | 11.88 | 11.96 | 11.96 | 29,461,900 |
Mar 14, 2024 | 12.24 | 12.26 | 12.05 | 12.11 | 12.11 | 30,414,600 |
Mar 13, 2024 | 12.14 | 12.34 | 12.08 | 12.28 | 12.28 | 57,827,200 |
Mar 12, 2024 | 0.55 Dividend | |||||
Mar 12, 2024 | 12.46 | 12.52 | 12.18 | 12.21 | 12.21 | 57,921,400 |
Mar 11, 2024 | 12.84 | 12.94 | 12.79 | 12.83 | 12.28 | 48,299,300 |
Mar 8, 2024 | 13.38 | 13.40 | 13.18 | 13.19 | 12.62 | 38,455,300 |
Mar 7, 2024 | 13.65 | 13.68 | 13.46 | 13.49 | 12.91 | 22,602,100 |
Mar 6, 2024 | 13.44 | 13.56 | 13.44 | 13.47 | 12.89 | 20,858,000 |
Mar 5, 2024 | 13.33 | 13.39 | 13.20 | 13.23 | 12.66 | 28,324,100 |
Mar 4, 2024 | 13.48 | 13.52 | 13.40 | 13.44 | 12.86 | 14,809,900 |
Mar 1, 2024 | 13.41 | 13.53 | 13.34 | 13.49 | 12.91 | 18,882,100 |
Feb 29, 2024 | 13.45 | 13.53 | 13.39 | 13.41 | 12.83 | 19,589,700 |
Feb 28, 2024 | 13.49 | 13.49 | 13.34 | 13.37 | 12.79 | 21,413,600 |
Feb 27, 2024 | 13.45 | 13.68 | 13.42 | 13.62 | 13.03 | 25,506,300 |
Feb 26, 2024 | 13.26 | 13.27 | 13.09 | 13.17 | 12.60 | 27,558,200 |
Feb 23, 2024 | 13.75 | 13.76 | 13.45 | 13.47 | 12.89 | 27,600,500 |
Feb 22, 2024 | 13.58 | 13.62 | 13.48 | 13.51 | 12.93 | 33,413,100 |
Feb 21, 2024 | 13.41 | 13.52 | 13.38 | 13.43 | 12.85 | 18,448,200 |
Feb 20, 2024 | 13.44 | 13.44 | 13.20 | 13.37 | 12.79 | 39,600,300 |
Feb 16, 2024 | 13.37 | 13.77 | 13.36 | 13.63 | 13.04 | 34,096,900 |
Feb 15, 2024 | 13.17 | 13.24 | 13.14 | 13.23 | 12.66 | 18,601,300 |
Feb 14, 2024 | 13.27 | 13.44 | 13.17 | 13.25 | 12.68 | 20,104,500 |
Feb 13, 2024 | 13.31 | 13.35 | 13.06 | 13.16 | 12.59 | 16,482,200 |
Feb 12, 2024 | 13.29 | 13.57 | 13.23 | 13.43 | 12.85 | 15,738,500 |
Feb 9, 2024 | 13.26 | 13.33 | 13.15 | 13.26 | 12.69 | 17,703,500 |
Feb 8, 2024 | 13.44 | 13.44 | 13.22 | 13.27 | 12.70 | 30,311,000 |
Feb 7, 2024 | 13.43 | 13.51 | 13.39 | 13.49 | 12.91 | 18,090,300 |
Feb 6, 2024 | 13.35 | 13.47 | 13.33 | 13.41 | 12.83 | 23,668,400 |
Feb 5, 2024 | 13.20 | 13.20 | 13.03 | 13.14 | 12.57 | 27,078,900 |
Feb 2, 2024 | 13.48 | 13.50 | 13.27 | 13.29 | 12.72 | 25,213,800 |
Feb 1, 2024 | 13.64 | 13.80 | 13.61 | 13.72 | 13.13 | 15,902,100 |
Jan 31, 2024 | 13.79 | 13.89 | 13.67 | 13.69 | 13.10 | 23,886,100 |
Jan 30, 2024 | 13.84 | 13.96 | 13.63 | 13.89 | 13.29 | 24,436,400 |
Jan 29, 2024 | 13.97 | 14.00 | 13.83 | 13.99 | 13.39 | 15,742,100 |
Jan 26, 2024 | 13.94 | 14.21 | 13.92 | 14.17 | 13.56 | 22,598,700 |
Jan 25, 2024 | 14.18 | 14.27 | 13.68 | 13.85 | 13.25 | 46,467,900 |
Jan 24, 2024 | 14.40 | 14.47 | 14.15 | 14.17 | 13.56 | 30,016,800 |
Jan 23, 2024 | 13.92 | 14.06 | 13.86 | 14.03 | 13.43 | 35,572,600 |
Jan 22, 2024 | 13.55 | 13.74 | 13.53 | 13.62 | 13.03 | 30,192,900 |
Jan 19, 2024 | 13.93 | 13.97 | 13.79 | 13.80 | 13.21 | 43,415,900 |
Jan 18, 2024 | 14.12 | 14.14 | 14.01 | 14.04 | 13.44 | 26,767,400 |
Jan 17, 2024 | 14.11 | 14.18 | 13.99 | 14.06 | 13.46 | 28,028,800 |
Jan 16, 2024 | 14.50 | 14.54 | 14.25 | 14.31 | 13.69 | 27,908,400 |
Jan 12, 2024 | 14.95 | 15.02 | 14.73 | 14.77 | 14.13 | 15,322,900 |
Jan 11, 2024 | 14.89 | 14.93 | 14.73 | 14.88 | 14.24 | 20,917,800 |
Jan 10, 2024 | 14.76 | 14.80 | 14.69 | 14.77 | 14.13 | 16,025,000 |
Jan 9, 2024 | 15.03 | 15.07 | 14.90 | 14.93 | 14.29 | 13,918,600 |
Jan 8, 2024 | 15.12 | 15.30 | 15.05 | 15.27 | 14.61 | 13,374,700 |
Jan 5, 2024 | 15.26 | 15.40 | 15.20 | 15.30 | 14.64 | 14,499,600 |
Jan 4, 2024 | 15.44 | 15.52 | 15.35 | 15.43 | 14.77 | 17,245,100 |
Jan 3, 2024 | 15.44 | 15.66 | 15.42 | 15.62 | 14.95 | 15,678,800 |
Jan 2, 2024 | 15.88 | 15.99 | 15.58 | 15.71 | 15.03 | 15,975,000 |
Dec 29, 2023 | 15.81 | 15.87 | 15.68 | 15.86 | 15.18 | 9,238,200 |
Dec 28, 2023 | 15.94 | 16.02 | 15.89 | 15.89 | 15.21 | 9,426,600 |
Dec 27, 2023 | 15.96 | 16.08 | 15.94 | 16.01 | 15.32 | 12,392,100 |
Dec 26, 2023 | 15.97 | 16.05 | 15.92 | 15.93 | 15.24 | 13,122,500 |
Dec 22, 2023 | 15.92 | 15.92 | 15.69 | 15.74 | 15.06 | 15,425,500 |
Dec 21, 2023 | 15.64 | 15.84 | 15.63 | 15.77 | 15.09 | 17,253,800 |
Dec 20, 2023 | 15.40 | 15.43 | 15.17 | 15.18 | 14.53 | 18,300,900 |
Dec 19, 2023 | 15.36 | 15.44 | 15.33 | 15.36 | 14.70 | 21,981,000 |
Dec 18, 2023 | 15.04 | 15.23 | 15.03 | 15.20 | 14.55 | 20,641,000 |
Dec 15, 2023 | 14.99 | 15.01 | 14.91 | 14.96 | 14.32 | 17,744,000 |
Dec 14, 2023 | 14.98 | 15.16 | 14.96 | 14.97 | 14.33 | 25,031,500 |
Dec 13, 2023 | 14.66 | 14.89 | 14.51 | 14.84 | 14.20 | 24,976,500 |
Dec 12, 2023 | 14.80 | 14.82 | 14.60 | 14.65 | 14.02 | 13,796,000 |
Dec 11, 2023 | 14.60 | 14.83 | 14.51 | 14.78 | 14.14 | 16,242,700 |
Dec 8, 2023 | 14.68 | 14.87 | 14.67 | 14.68 | 14.05 | 16,258,000 |
Dec 7, 2023 | 14.85 | 14.86 | 14.74 | 14.83 | 14.19 | 16,373,200 |
Dec 6, 2023 | 14.98 | 14.99 | 14.68 | 14.69 | 14.06 | 14,782,000 |
Dec 5, 2023 | 14.72 | 14.79 | 14.59 | 14.72 | 14.09 | 17,148,400 |
Dec 4, 2023 | 15.11 | 15.12 | 14.73 | 14.80 | 14.16 | 28,980,000 |
Dec 1, 2023 | 15.12 | 15.47 | 15.08 | 15.37 | 14.71 | 26,439,400 |
Nov 30, 2023 | 14.99 | 15.04 | 14.90 | 15.00 | 14.35 | 14,308,500 |
Nov 29, 2023 | 14.96 | 15.02 | 14.86 | 14.94 | 14.30 | 13,487,500 |
Nov 28, 2023 | 14.81 | 15.11 | 14.79 | 15.09 | 14.44 | 15,452,500 |
Nov 27, 2023 | 15.07 | 15.08 | 14.82 | 14.89 | 14.25 | 22,369,100 |
Nov 24, 2023 | 15.11 | 15.17 | 15.02 | 15.06 | 14.41 | 12,785,200 |
Nov 22, 2023 | 0.47 Dividend | |||||
Nov 22, 2023 | 15.50 | 15.53 | 15.10 | 15.21 | 14.56 | 45,919,300 |
Nov 21, 2023 | 15.87 | 16.02 | 15.75 | 15.87 | 14.74 | 28,567,000 |
Nov 20, 2023 | 15.51 | 15.76 | 15.50 | 15.65 | 14.53 | 34,517,300 |
Nov 17, 2023 | 15.15 | 15.27 | 15.10 | 15.14 | 14.06 | 18,139,300 |
Nov 16, 2023 | 15.10 | 15.25 | 15.02 | 15.20 | 14.12 | 22,664,600 |
Nov 15, 2023 | 15.24 | 15.25 | 15.02 | 15.07 | 14.00 | 15,926,500 |
Nov 14, 2023 | 15.00 | 15.25 | 14.97 | 15.16 | 14.08 | 25,826,500 |
Nov 13, 2023 | 14.54 | 14.56 | 14.43 | 14.47 | 13.44 | 12,429,700 |
Nov 10, 2023 | 14.46 | 14.61 | 14.36 | 14.59 | 13.55 | 18,838,400 |
Nov 9, 2023 | 14.40 | 14.52 | 14.21 | 14.25 | 13.23 | 16,796,500 |
Nov 8, 2023 | 14.41 | 14.48 | 14.21 | 14.24 | 13.22 | 20,333,100 |
Nov 7, 2023 | 14.59 | 14.59 | 14.27 | 14.31 | 13.29 | 28,179,700 |
Nov 6, 2023 | 14.63 | 14.69 | 14.56 | 14.61 | 13.57 | 20,102,900 |
Nov 3, 2023 | 14.52 | 14.69 | 14.52 | 14.53 | 13.49 | 18,726,800 |
Nov 2, 2023 | 14.39 | 14.58 | 14.35 | 14.49 | 13.46 | 19,655,500 |
Nov 1, 2023 | 13.88 | 14.24 | 13.88 | 14.19 | 13.18 | 36,950,800 |
Oct 31, 2023 | 13.43 | 13.75 | 13.40 | 13.71 | 12.73 | 16,264,100 |
Oct 30, 2023 | 13.79 | 13.83 | 13.50 | 13.52 | 12.56 | 27,782,400 |
Oct 27, 2023 | 13.20 | 13.69 | 13.19 | 13.49 | 12.53 | 51,344,400 |
Oct 26, 2023 | 12.76 | 13.08 | 12.73 | 13.03 | 12.10 | 34,973,400 |
Oct 25, 2023 | 12.95 | 13.00 | 12.71 | 12.72 | 11.81 | 20,991,200 |
Oct 24, 2023 | 12.68 | 12.84 | 12.66 | 12.84 | 11.92 | 20,913,400 |
Oct 23, 2023 | 12.39 | 12.56 | 12.32 | 12.44 | 11.55 | 20,211,600 |
Oct 20, 2023 | 12.42 | 12.51 | 12.28 | 12.41 | 11.53 | 37,481,700 |
Oct 19, 2023 | 12.86 | 12.95 | 12.74 | 12.76 | 11.85 | 27,015,700 |
Oct 18, 2023 | 13.27 | 13.28 | 12.89 | 12.90 | 11.98 | 26,635,600 |
Oct 17, 2023 | 13.15 | 13.54 | 13.14 | 13.46 | 12.50 | 19,042,200 |
Oct 16, 2023 | 13.29 | 13.40 | 13.23 | 13.35 | 12.40 | 12,852,800 |
Oct 13, 2023 | 13.20 | 13.33 | 13.04 | 13.09 | 12.16 | 14,987,200 |
Oct 12, 2023 | 13.40 | 13.44 | 13.01 | 13.10 | 12.17 | 17,744,400 |
Oct 11, 2023 | 13.27 | 13.39 | 13.18 | 13.37 | 12.42 | 15,536,000 |
Oct 10, 2023 | 13.13 | 13.24 | 13.09 | 13.20 | 12.26 | 13,860,100 |
Oct 9, 2023 | 12.79 | 12.91 | 12.65 | 12.86 | 11.94 | 13,502,900 |
Oct 6, 2023 | 12.71 | 13.07 | 12.69 | 12.98 | 12.05 | 19,671,500 |
Oct 5, 2023 | 12.72 | 12.89 | 12.67 | 12.78 | 11.87 | 15,367,200 |
Oct 4, 2023 | 12.86 | 12.95 | 12.70 | 12.76 | 11.85 | 14,998,600 |
Oct 3, 2023 | 13.03 | 13.18 | 12.84 | 12.88 | 11.96 | 15,291,000 |
Oct 2, 2023 | 13.33 | 13.36 | 13.11 | 13.22 | 12.28 | 13,755,300 |
Sep 29, 2023 | 13.43 | 13.51 | 13.33 | 13.40 | 12.44 | 13,515,000 |
Sep 28, 2023 | 13.06 | 13.28 | 13.01 | 13.23 | 12.29 | 26,473,800 |
Sep 27, 2023 | 13.17 | 13.20 | 12.88 | 12.99 | 12.06 | 24,758,600 |
Sep 26, 2023 | 13.22 | 13.33 | 13.08 | 13.10 | 12.17 | 15,038,200 |
Sep 25, 2023 | 13.46 | 13.49 | 13.21 | 13.40 | 12.44 | 34,577,200 |
Sep 22, 2023 | 13.88 | 13.99 | 13.74 | 13.75 | 12.77 | 16,404,900 |
Sep 21, 2023 | 13.79 | 13.86 | 13.63 | 13.65 | 12.68 | 20,546,100 |
Sep 20, 2023 | 14.22 | 14.35 | 14.18 | 14.20 | 13.19 | 16,016,700 |
Sep 19, 2023 | 14.19 | 14.24 | 13.99 | 14.12 | 13.11 | 67,304,800 |
Sep 18, 2023 | 14.37 | 14.40 | 14.11 | 14.11 | 13.10 | 31,129,700 |
Sep 15, 2023 | 14.59 | 14.59 | 14.27 | 14.32 | 13.30 | 18,507,900 |
Sep 14, 2023 | 14.16 | 14.48 | 14.14 | 14.40 | 13.37 | 31,659,200 |
Sep 13, 2023 | 13.64 | 13.78 | 13.63 | 13.70 | 12.72 | 13,481,200 |
Sep 12, 2023 | 13.65 | 13.78 | 13.59 | 13.60 | 12.63 | 10,806,500 |
Sep 11, 2023 | 13.74 | 13.82 | 13.67 | 13.69 | 12.71 | 18,737,400 |
Sep 8, 2023 | 13.31 | 13.37 | 13.26 | 13.31 | 12.36 | 12,086,400 |
Sep 7, 2023 | 13.42 | 13.49 | 13.14 | 13.18 | 12.24 | 13,502,700 |
Sep 6, 2023 | 13.84 | 14.03 | 13.60 | 13.62 | 12.65 | 15,946,700 |
Sep 5, 2023 | 13.92 | 13.98 | 13.82 | 13.88 | 12.89 | 13,210,500 |
Sep 1, 2023 | 13.73 | 14.00 | 13.66 | 13.99 | 12.99 | 34,548,400 |
Aug 31, 2023 | 13.36 | 13.42 | 13.15 | 13.17 | 12.23 | 15,771,800 |
Aug 30, 2023 | 13.43 | 13.46 | 13.25 | 13.33 | 12.38 | 10,979,000 |
Aug 29, 2023 | 12.99 | 13.38 | 12.93 | 13.33 | 12.38 | 21,719,400 |
Aug 28, 2023 | 12.81 | 12.95 | 12.76 | 12.92 | 12.00 | 9,681,400 |
Aug 25, 2023 | 12.77 | 12.83 | 12.65 | 12.74 | 11.83 | 13,184,800 |
Aug 24, 2023 | 12.71 | 12.83 | 12.63 | 12.73 | 11.82 | 13,100,900 |
Aug 23, 2023 | 12.81 | 13.05 | 12.79 | 12.97 | 12.05 | 17,646,900 |
Aug 22, 2023 | 12.58 | 12.72 | 12.50 | 12.69 | 11.79 | 19,370,200 |
Aug 21, 2023 | 12.26 | 12.38 | 12.22 | 12.30 | 11.42 | 17,279,100 |
Aug 18, 2023 | 12.34 | 12.43 | 12.26 | 12.31 | 11.43 | 22,476,800 |
Aug 17, 2023 | 12.55 | 12.61 | 12.35 | 12.39 | 11.51 | 28,711,100 |
Aug 16, 2023 | 12.24 | 12.43 | 12.22 | 12.28 | 11.40 | 19,020,000 |
Aug 15, 2023 | 12.37 | 12.39 | 12.24 | 12.27 | 11.40 | 24,388,500 |
Aug 14, 2023 | 0.41 Dividend | |||||
Aug 14, 2023 | 12.65 | 12.65 | 12.45 | 12.47 | 11.58 | 26,182,600 |
Aug 11, 2023 | 13.46 | 13.51 | 13.29 | 13.32 | 11.99 | 29,016,600 |
Aug 10, 2023 | 13.72 | 13.79 | 13.49 | 13.50 | 12.16 | 15,100,700 |
Aug 9, 2023 | 13.79 | 13.85 | 13.57 | 13.60 | 12.25 | 15,380,500 |
Aug 8, 2023 | 13.50 | 13.90 | 13.42 | 13.75 | 12.38 | 27,126,500 |
Aug 7, 2023 | 13.73 | 13.90 | 13.60 | 13.87 | 12.49 | 14,910,100 |
Aug 4, 2023 | 13.91 | 14.07 | 13.81 | 13.83 | 12.45 | 25,707,600 |
Aug 3, 2023 | 13.73 | 13.89 | 13.62 | 13.80 | 12.43 | 26,292,100 |
Aug 2, 2023 | 14.04 | 14.06 | 13.87 | 13.90 | 12.52 | 19,278,000 |
Aug 1, 2023 | 14.32 | 14.38 | 14.14 | 14.15 | 12.74 | 19,540,000 |
Jul 31, 2023 | 14.39 | 14.66 | 14.38 | 14.63 | 13.17 | 22,070,000 |
Jul 28, 2023 | 14.52 | 14.62 | 14.24 | 14.24 | 12.82 | 31,629,500 |
Jul 27, 2023 | 14.94 | 15.00 | 14.77 | 14.79 | 13.32 | 25,218,400 |
Jul 26, 2023 | 15.04 | 15.26 | 14.92 | 15.10 | 13.60 | 20,944,300 |
Jul 25, 2023 | 15.20 | 15.31 | 15.09 | 15.17 | 13.66 | 38,292,200 |
Jul 24, 2023 | 14.22 | 14.83 | 14.21 | 14.71 | 13.24 | 20,954,300 |
Jul 21, 2023 | 14.13 | 14.26 | 14.05 | 14.19 | 12.78 | 12,212,200 |
Jul 20, 2023 | 14.22 | 14.29 | 14.04 | 14.05 | 12.65 | 14,268,900 |
Jul 19, 2023 | 14.00 | 14.13 | 13.94 | 14.05 | 12.65 | 12,094,700 |
Jul 18, 2023 | 14.02 | 14.19 | 13.95 | 14.03 | 12.63 | 9,008,400 |
Jul 17, 2023 | 14.04 | 14.13 | 13.83 | 14.07 | 12.67 | 15,263,500 |
Jul 14, 2023 | 14.35 | 14.41 | 14.20 | 14.29 | 12.87 | 17,441,700 |
Jul 13, 2023 | 14.15 | 14.36 | 14.12 | 14.34 | 12.91 | 22,772,300 |
Jul 12, 2023 | 14.05 | 14.10 | 13.92 | 13.93 | 12.54 | 17,232,800 |
Jul 11, 2023 | 13.25 | 13.78 | 13.25 | 13.72 | 12.35 | 38,744,600 |
Jul 10, 2023 | 13.21 | 13.37 | 13.19 | 13.21 | 11.89 | 16,898,100 |
Jul 7, 2023 | 13.20 | 13.49 | 13.18 | 13.40 | 12.07 | 24,673,300 |
Jul 6, 2023 | 13.29 | 13.43 | 13.09 | 13.17 | 11.86 | 23,387,800 |
Jul 5, 2023 | 13.50 | 13.52 | 13.34 | 13.39 | 12.06 | 27,230,000 |
Jul 3, 2023 | 13.67 | 13.87 | 13.65 | 13.76 | 12.39 | 13,970,200 |
Jun 30, 2023 | 13.59 | 13.60 | 13.39 | 13.42 | 12.08 | 17,533,800 |
Jun 29, 2023 | 13.32 | 13.56 | 13.31 | 13.52 | 12.17 | 17,979,100 |
Jun 28, 2023 | 13.63 | 13.65 | 13.32 | 13.33 | 12.00 | 24,680,500 |
Jun 27, 2023 | 14.00 | 14.07 | 13.84 | 13.91 | 12.52 | 15,824,300 |
Jun 26, 2023 | 13.69 | 13.90 | 13.67 | 13.79 | 12.42 | 12,696,000 |
Jun 23, 2023 | 13.70 | 13.76 | 13.59 | 13.70 | 12.34 | 20,914,800 |
Jun 22, 2023 | 14.07 | 14.07 | 13.85 | 13.91 | 12.52 | 26,128,900 |
Jun 21, 2023 | 14.00 | 14.04 | 13.90 | 13.98 | 12.59 | 25,521,500 |
Jun 20, 2023 | 14.24 | 14.24 | 14.01 | 14.05 | 12.65 | 24,522,800 |
Jun 16, 2023 | 14.33 | 14.55 | 14.28 | 14.44 | 13.00 | 20,757,200 |
Jun 15, 2023 | 14.28 | 14.49 | 14.21 | 14.47 | 13.03 | 19,115,600 |
Jun 14, 2023 | 14.26 | 14.36 | 14.07 | 14.25 | 12.83 | 29,902,000 |
Jun 13, 2023 | 14.10 | 14.13 | 13.90 | 13.90 | 12.52 | 22,862,700 |
Jun 12, 2023 | 13.81 | 13.82 | 13.62 | 13.77 | 12.40 | 17,900,600 |
Jun 9, 2023 | 14.15 | 14.28 | 14.00 | 14.04 | 12.64 | 26,761,600 |
Jun 8, 2023 | 14.04 | 14.10 | 13.92 | 14.09 | 12.69 | 15,324,000 |
Jun 7, 2023 | 13.78 | 13.95 | 13.75 | 13.94 | 12.55 | 24,257,200 |
Jun 6, 2023 | 13.74 | 13.92 | 13.72 | 13.74 | 12.37 | 23,116,100 |
Jun 5, 2023 | 13.78 | 13.81 | 13.54 | 13.61 | 12.25 | 18,834,400 |
Jun 2, 2023 | 13.71 | 13.77 | 13.56 | 13.68 | 12.32 | 29,286,200 |
Jun 1, 2023 | 12.81 | 13.11 | 12.76 | 13.04 | 11.74 | 52,730,200 |
May 31, 2023 | 12.64 | 12.77 | 12.51 | 12.68 | 11.42 | 45,251,700 |
May 30, 2023 | 12.92 | 12.92 | 12.58 | 12.76 | 11.49 | 30,416,300 |
May 26, 2023 | 13.27 | 13.38 | 13.14 | 13.26 | 11.94 | 19,326,400 |
May 25, 2023 | 13.06 | 13.09 | 12.84 | 12.87 | 11.59 | 19,233,900 |
May 24, 2023 | 13.21 | 13.23 | 13.06 | 13.12 | 11.81 | 18,926,500 |
May 23, 2023 | 13.50 | 13.51 | 13.32 | 13.35 | 12.02 | 16,843,800 |
May 22, 2023 | 13.83 | 13.83 | 13.67 | 13.69 | 12.33 | 12,969,000 |
May 19, 2023 | 14.00 | 14.01 | 13.81 | 13.86 | 12.48 | 21,901,900 |
May 18, 2023 | 14.02 | 14.11 | 13.88 | 14.09 | 12.69 | 17,361,200 |
May 17, 2023 | 13.94 | 14.24 | 13.94 | 14.16 | 12.75 | 16,908,000 |
May 16, 2023 | 13.98 | 14.07 | 13.64 | 13.69 | 12.33 | 15,386,500 |
May 15, 2023 | 14.04 | 14.13 | 13.94 | 14.08 | 12.68 | 17,708,000 |
May 12, 2023 | 13.69 | 13.90 | 13.67 | 13.78 | 12.41 | 12,430,000 |
May 11, 2023 | 13.54 | 13.79 | 13.49 | 13.71 | 12.34 | 22,353,100 |
May 10, 2023 | 14.25 | 14.26 | 13.81 | 14.00 | 12.61 | 20,195,600 |
May 9, 2023 | 13.73 | 14.18 | 13.70 | 14.10 | 12.70 | 19,581,700 |
May 8, 2023 | 14.24 | 14.29 | 13.90 | 13.90 | 12.52 | 19,175,600 |
May 5, 2023 | 13.56 | 14.02 | 13.56 | 13.90 | 12.52 | 22,991,900 |
May 4, 2023 | 13.70 | 13.71 | 13.25 | 13.36 | 12.03 | 28,492,800 |
May 3, 2023 | 13.83 | 13.95 | 13.66 | 13.79 | 12.42 | 18,395,100 |
May 2, 2023 | 14.17 | 14.18 | 13.71 | 13.77 | 12.40 | 22,693,000 |
May 1, 2023 | 14.37 | 14.43 | 14.06 | 14.20 | 12.79 | 9,671,100 |
Apr 28, 2023 | 14.26 | 14.44 | 14.19 | 14.41 | 12.97 | 20,750,900 |
Apr 27, 2023 | 13.82 | 14.37 | 13.78 | 14.33 | 12.90 | 29,285,800 |
Apr 26, 2023 | 13.95 | 14.07 | 13.86 | 13.89 | 12.51 | 23,793,800 |
Apr 25, 2023 | 13.90 | 13.91 | 13.70 | 13.76 | 12.39 | 30,400,000 |
Apr 24, 2023 | 14.22 | 14.29 | 14.11 | 14.14 | 12.73 | 30,417,100 |
Apr 21, 2023 | 14.49 | 14.50 | 13.95 | 14.27 | 12.85 | 27,422,700 |
Apr 20, 2023 | 14.97 | 15.08 | 14.70 | 14.72 | 13.25 | 41,347,200 |
Related Tickers
RIO Rio Tinto Group
66.97
+0.43%
BHP BHP Group Limited
58.12
+0.22%
MP MP Materials Corp.
16.45
-0.06%
LAC Lithium Americas Corp.
4.7300
+1.50%
TECK Teck Resources Limited
47.13
-1.24%
PLL Piedmont Lithium Inc.
11.61
-6.67%
GLNCY Glencore plc
11.76
0.00%
GLEN.L Glencore plc
474.30
-0.15%
LAAC Lithium Americas (Argentina) Corp.
5.0000
+3.73%
SGML Sigma Lithium Corporation
13.35
-0.45%