CGN Mining Company Limited (FRA:VBO)
Germany · Delayed Price · Currency is EUR 0.2940
+0.0020 (0.68%)
Last updated: Sep 9, 2025, 8:01 AM CET
CGN Mining Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | -4.79% | 2,755 |
| Sep 8, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | 4.29% | 2,755 |
| Sep 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 11.11% | 2,755 |
| Sep 4, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | - | -4.55% | 2,755 |
| Sep 3, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | - | -2.22% | 2,755 |
| Sep 2, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | - | -0.74% | 2,755 |
| Sep 1, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | - | -6.21% | 2,755 |
| Aug 29, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | 12.40% | 2,755 |
| Aug 28, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | - | -5.15% | 2,755 |
| Aug 27, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | - | - | 2,755 |
| Aug 26, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | - | 2.26% | - |
| Aug 25, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | 10.83% | 2,755 |
| Aug 22, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | 3.45% | 2,000 |
| Aug 21, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | - | - | 8,000 |
| Aug 20, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | - | -5.69% | 8,000 |
| Aug 19, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | 2.50% | 8,000 |
| Aug 18, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | - | 2.56% | 8,000 |
| Aug 15, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | - | 1.74% | 8,000 |
| Aug 14, 2025 | 0.24 | 0.27 | 0.23 | 0.23 | - | -0.86% | 8,000 |
| Aug 13, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | - | 2.65% | 17,745 |
| Aug 12, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | 0.89% | 2,000 |
| Aug 11, 2025 | 0.24 | 0.25 | 0.22 | 0.22 | - | - | 2,000 |
| Aug 8, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | - | 0.90% | 420 |
| Aug 7, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | - | 2.78% | 420 |
| Aug 6, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -1.82% | 420 |
| Aug 5, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | 4.76% | 420 |
| Aug 4, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -5.41% | 3,000 |
| Aug 1, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 7.77% | 3,000 |
| Jul 31, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -3.74% | - |
| Jul 30, 2025 | 0.23 | 0.24 | 0.21 | 0.21 | - | -2.73% | 3,000 |
| Jul 29, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | 3.77% | 3,440 |
| Jul 28, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | - | 0.95% | 3,440 |
| Jul 25, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | - | -4.55% | 3,440 |
| Jul 24, 2025 | 0.23 | 0.25 | 0.22 | 0.22 | - | 6.80% | 3,440 |
| Jul 23, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | - | -9.65% | 1,500 |
| Jul 22, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -1.72% | - |
| Jul 21, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | - | -5.69% | 1,500 |
| Jul 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 6.96% | 1,500 |
| Jul 17, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | - | 3.60% | 1,500 |
| Jul 16, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | - | -1.77% | 1,500 |
| Jul 15, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | - | 1,500 |
| Jul 14, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -2.59% | 1,500 |
| Jul 11, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | - | 3.57% | 235 |
| Jul 10, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | - | -7.44% | 25,968 |
| Jul 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1.68% | - |
| Jul 8, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | - | -3.25% | 25,968 |
| Jul 7, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | -1.60% | 25,968 |
| Jul 4, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | - | -2.34% | 25,968 |
| Jul 3, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | 2.40% | - |
| Jul 2, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | 4.17% | - |