CGN Mining Company Limited (FRA:VBO)
Germany · Delayed Price · Currency is EUR 0.3380
+0.0320 (10.46%)
Last updated: Sep 30, 2025, 8:05 AM CET
CGN Mining Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | 10.46% | - |
| Sep 29, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -4.97% | 16,000 |
| Sep 26, 2025 | 0.36 | 0.36 | 0.33 | 0.32 | 0.32 | 8.05% | 3,000 |
| Sep 23, 2025 | 0.32 | 0.33 | 0.30 | 0.30 | 0.30 | -13.37% | 559 |
| Sep 18, 2025 | 0.31 | 0.31 | 0.29 | 0.34 | 0.34 | 19.44% | 1,158 |
| Sep 17, 2025 | 0.30 | 0.34 | 0.30 | 0.29 | 0.29 | 7.46% | 77,680 |
| Sep 12, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | 0.75% | 2,000 |
| Aug 25, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 10.83% | 2,755 |
| Aug 22, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 2.56% | 2,000 |
| Aug 18, 2025 | 0.26 | 0.26 | 0.24 | 0.23 | 0.23 | 1.74% | 8,000 |
| Aug 14, 2025 | 0.24 | 0.27 | 0.23 | 0.23 | 0.23 | 1.77% | 8,000 |
| Aug 13, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.89% | 17,745 |
| Aug 11, 2025 | 0.24 | 0.25 | 0.22 | 0.22 | 0.22 | 6.67% | 2,000 |
| Aug 5, 2025 | 0.23 | 0.23 | 0.22 | 0.21 | 0.21 | -4.55% | 420 |
| Jul 30, 2025 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | 6.80% | 3,000 |
| Jul 24, 2025 | 0.23 | 0.25 | 0.22 | 0.21 | 0.21 | -11.21% | 3,440 |
| Jul 14, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 1,500 |
| Jul 11, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | 4.50% | 235 |
| Jun 27, 2025 | 0.25 | 0.25 | 0.24 | 0.22 | 0.22 | -4.31% | 25,968 |
| Jun 24, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | - | 5,000 |
| Jun 12, 2025 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | 1.75% | 5,060 |
| Jun 10, 2025 | 0.24 | 0.25 | 0.24 | 0.23 | 0.23 | - | 128 |
| Jun 5, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 5,000 |
| Jun 4, 2025 | 0.19 | 0.24 | 0.19 | 0.23 | 0.23 | 28.09% | 72,000 |
| Jun 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.78% | 7,500 |
| May 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | -1.60% | 477 |
| May 28, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 5.62% | 30,000 |
| May 26, 2025 | 0.20 | 0.21 | 0.20 | 0.18 | 0.18 | 9.20% | 19,500 |
| May 15, 2025 | 0.17 | 0.19 | 0.16 | 0.16 | 0.16 | -4.12% | 9,320 |
| May 14, 2025 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | 8.28% | 5,000 |
| May 8, 2025 | 0.17 | 0.17 | 0.17 | 0.16 | 0.16 | 7.53% | 765 |
| Apr 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.01% | 2,000 |
| Apr 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 10,000 |
| Apr 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -8.59% | 2,000 |