Molten Ventures Plc (ISE:GRW)
Ireland
· Delayed Price · Currency is EUR 3.350
0.00 (0.00%)
At close: May 19, 2025
Molten Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| May 16, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| May 15, 2025 | 3.20 | 3.35 | 3.20 | 3.35 | 3.35 | 15.52% | 9,464 |
| May 14, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| May 13, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| May 12, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| May 9, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| May 8, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -9.38% | 252 |
| May 7, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 10.34% | 197 |
| May 6, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -9.38% | 174 |
| May 2, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 10.34% | 229 |
| Apr 30, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Apr 29, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -9.38% | 230 |
| Apr 28, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 10.34% | 230 |
| Apr 25, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Apr 24, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Apr 23, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Apr 22, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Apr 17, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Apr 16, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Apr 15, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Apr 14, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Apr 11, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Apr 10, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Apr 9, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Apr 8, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Apr 7, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Apr 4, 2025 | 3.10 | 3.10 | 2.90 | 2.90 | 2.90 | -14.20% | 231 |
| Apr 3, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Apr 2, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Apr 1, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Mar 31, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Mar 28, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Mar 27, 2025 | 3.48 | 3.48 | 3.38 | 3.38 | 3.38 | -2.87% | 311 |
| Mar 26, 2025 | 3.58 | 3.58 | 3.48 | 3.48 | 3.48 | -0.57% | 195 |
| Mar 25, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Mar 24, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Mar 21, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Mar 20, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Mar 19, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Mar 18, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Mar 17, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Mar 14, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Mar 13, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Mar 12, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Mar 11, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Mar 10, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Mar 7, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Mar 6, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Mar 5, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Mar 4, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Mar 3, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Feb 28, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Feb 27, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Feb 26, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Feb 25, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Feb 24, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Feb 21, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Feb 20, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Feb 19, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Feb 18, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Feb 17, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Feb 14, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.69% | 260 |
| Feb 13, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Feb 12, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Feb 11, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Feb 10, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Feb 7, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Feb 6, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Feb 5, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Feb 4, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Feb 3, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Jan 31, 2025 | 3.38 | 3.56 | 3.38 | 3.56 | 3.56 | 17.88% | 336 |
| Jan 30, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Jan 29, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Jan 28, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Jan 27, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Jan 24, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Jan 23, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Jan 22, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Jan 21, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Jan 20, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Jan 17, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Jan 16, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Jan 15, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Jan 14, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Jan 13, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Jan 10, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Jan 9, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Jan 8, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Jan 7, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Jan 6, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -15.17% | 50 |
| Jan 3, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Jan 2, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Dec 31, 2024 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Dec 30, 2024 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Dec 27, 2024 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Dec 24, 2024 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Dec 23, 2024 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Dec 20, 2024 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |