Vizsla Silver Corp. (0G3.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 01:30PM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 1.2880 | 1.2900 | 1.2880 | 1.2900 | 1.2900 | 1,500 |
| 08 May 2024 | 1.3420 | 1.3440 | 1.2800 | 1.3440 | 1.3440 | 1,500 |
| 07 May 2024 | 1.2480 | 1.3220 | 1.2480 | 1.3220 | 1.3220 | 1,250 |
| 06 May 2024 | 1.2360 | 1.2360 | 1.2360 | 1.2360 | 1.2360 | - |
| 03 May 2024 | 1.2320 | 1.2320 | 1.2320 | 1.2320 | 1.2320 | - |
| 02 May 2024 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | - |
| 30 Apr 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 29 Apr 2024 | 1.2740 | 1.2740 | 1.2740 | 1.2740 | 1.2740 | - |
| 26 Apr 2024 | 1.2460 | 1.3060 | 1.2460 | 1.3060 | 1.3060 | 100 |
| 25 Apr 2024 | 1.2120 | 1.2120 | 1.1800 | 1.1800 | 1.1800 | 3,000 |
| 24 Apr 2024 | 1.2300 | 1.2900 | 1.2220 | 1.2420 | 1.2420 | 3,711 |
| 23 Apr 2024 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | 4,000 |
| 22 Apr 2024 | 1.2880 | 1.2880 | 1.2400 | 1.2780 | 1.2780 | 3,760 |
| 19 Apr 2024 | 1.3080 | 1.3080 | 1.2920 | 1.2920 | 1.2920 | - |
| 18 Apr 2024 | 1.2920 | 1.3420 | 1.2920 | 1.3420 | 1.3420 | 5,000 |
| 17 Apr 2024 | 1.2920 | 1.3540 | 1.2920 | 1.3540 | 1.3540 | 1,000 |
| 16 Apr 2024 | 1.3260 | 1.3260 | 1.3260 | 1.3260 | 1.3260 | - |
| 15 Apr 2024 | 1.3000 | 1.3720 | 1.3000 | 1.3720 | 1.3720 | 4,100 |
| 12 Apr 2024 | 1.3620 | 1.4060 | 1.3620 | 1.3900 | 1.3900 | 4,375 |
| 11 Apr 2024 | 1.3160 | 1.4000 | 1.3160 | 1.4000 | 1.4000 | 1,920 |
| 10 Apr 2024 | 1.3280 | 1.4040 | 1.2800 | 1.2800 | 1.2800 | 17,550 |
| 09 Apr 2024 | 1.3420 | 1.4000 | 1.3420 | 1.3860 | 1.3860 | 4,000 |
| 08 Apr 2024 | 1.3580 | 1.3920 | 1.3000 | 1.3920 | 1.3920 | 37,483 |
| 05 Apr 2024 | 1.2580 | 1.3400 | 1.2580 | 1.3080 | 1.3080 | 5,750 |
| 04 Apr 2024 | 1.2920 | 1.3460 | 1.2880 | 1.3180 | 1.3180 | 8,200 |
| 03 Apr 2024 | 1.2700 | 1.3680 | 1.2520 | 1.3680 | 1.3680 | 6,866 |
| 02 Apr 2024 | 1.2600 | 1.2840 | 1.2000 | 1.2840 | 1.2840 | 14,000 |
| 28 Mar 2024 | 1.1440 | 1.2300 | 1.1440 | 1.1920 | 1.1920 | 2,200 |
| 27 Mar 2024 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | - |
| 26 Mar 2024 | 1.1260 | 1.1260 | 1.1240 | 1.1240 | 1.1240 | 2,999 |
| 25 Mar 2024 | 1.1560 | 1.1900 | 1.1560 | 1.1900 | 1.1900 | 3,000 |
| 22 Mar 2024 | 1.1520 | 1.2120 | 1.1520 | 1.1940 | 1.1940 | 3,087 |
| 21 Mar 2024 | 1.1260 | 1.2360 | 1.1260 | 1.1800 | 1.1800 | 23,000 |
| 20 Mar 2024 | 1.0660 | 1.1460 | 1.0660 | 1.1440 | 1.1440 | 3,100 |
| 19 Mar 2024 | 1.0980 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 2,200 |
| 18 Mar 2024 | 1.1080 | 1.1680 | 1.1080 | 1.1400 | 1.1400 | 5,503 |
| 15 Mar 2024 | 1.0660 | 1.1260 | 1.0660 | 1.1260 | 1.1260 | 5,000 |
| 14 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1,800 |
| 13 Mar 2024 | 1.0760 | 1.0800 | 1.0760 | 1.0800 | 1.0800 | 1,000 |
| 12 Mar 2024 | 1.0660 | 1.0660 | 1.0660 | 1.0660 | 1.0660 | - |
| 11 Mar 2024 | 1.0420 | 1.0420 | 1.0420 | 1.0420 | 1.0420 | - |
| 08 Mar 2024 | 1.0480 | 1.0880 | 1.0460 | 1.0880 | 1.0880 | 1,125 |
| 07 Mar 2024 | 1.0280 | 1.1020 | 1.0280 | 1.0560 | 1.0560 | 7,519 |
| 06 Mar 2024 | 1.0500 | 1.1060 | 1.0500 | 1.1000 | 1.1000 | 3,000 |
| 05 Mar 2024 | 1.0340 | 1.0600 | 1.0340 | 1.0600 | 1.0600 | - |
| 04 Mar 2024 | 1.0080 | 1.1000 | 1.0080 | 1.0400 | 1.0400 | 25,750 |
| 01 Mar 2024 | 0.9850 | 1.0460 | 0.9850 | 1.0460 | 1.0460 | 242 |
| 29 Feb 2024 | 0.9840 | 1.0440 | 0.9840 | 1.0280 | 1.0280 | 2,355 |
| 28 Feb 2024 | 0.9680 | 1.0000 | 0.9680 | 1.0000 | 1.0000 | 9,000 |
| 27 Feb 2024 | 0.9670 | 1.0600 | 0.9670 | 1.0000 | 1.0000 | 26,600 |
| 26 Feb 2024 | 0.9780 | 0.9870 | 0.9780 | 0.9870 | 0.9870 | - |
| 23 Feb 2024 | 1.0300 | 1.0980 | 0.9950 | 1.0260 | 1.0260 | 18,000 |
| 22 Feb 2024 | 0.9900 | 1.0400 | 0.9900 | 1.0400 | 1.0400 | 6,000 |
| 21 Feb 2024 | 1.1420 | 1.1800 | 1.0660 | 1.0660 | 1.0660 | 8,500 |
| 20 Feb 2024 | 1.1840 | 1.2480 | 1.1840 | 1.2480 | 1.2480 | 800 |
| 19 Feb 2024 | 1.2200 | 1.2380 | 1.2180 | 1.2380 | 1.2380 | 8,619 |
| 16 Feb 2024 | 1.1400 | 1.1420 | 1.1400 | 1.1420 | 1.1420 | 833 |
| 15 Feb 2024 | 1.1420 | 1.1700 | 1.1420 | 1.1700 | 1.1700 | - |
| 14 Feb 2024 | 1.1860 | 1.2300 | 1.1860 | 1.2300 | 1.2300 | 2,179 |
| 13 Feb 2024 | 1.2120 | 1.2720 | 1.2120 | 1.2720 | 1.2720 | 2,000 |
| 12 Feb 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 2,000 |
| 09 Feb 2024 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | - |
| 08 Feb 2024 | 1.2860 | 1.2860 | 1.2520 | 1.2520 | 1.2520 | 1,200 |
| 07 Feb 2024 | 1.3220 | 1.3580 | 1.2700 | 1.2700 | 1.2700 | 6,250 |
| 06 Feb 2024 | 1.2980 | 1.3280 | 1.2980 | 1.3280 | 1.3280 | 646 |
| 05 Feb 2024 | 1.2980 | 1.3280 | 1.2980 | 1.3280 | 1.3280 | 900 |
| 02 Feb 2024 | 1.3440 | 1.3500 | 1.3440 | 1.3500 | 1.3500 | 200 |
| 01 Feb 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 500 |
| 31 Jan 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 30 Jan 2024 | 1.5000 | 1.5000 | 1.3980 | 1.3980 | 1.3980 | 300 |
| 29 Jan 2024 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | - |
| 26 Jan 2024 | 1.2620 | 1.3120 | 1.2600 | 1.2900 | 1.2900 | 5,647 |
| 25 Jan 2024 | 1.2320 | 1.2320 | 1.2320 | 1.2320 | 1.2320 | - |
| 24 Jan 2024 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | - |
| 23 Jan 2024 | 1.1200 | 1.1800 | 1.1200 | 1.1800 | 1.1800 | 1,000 |
| 22 Jan 2024 | 1.1400 | 1.1600 | 1.1400 | 1.1600 | 1.1600 | 2,000 |
| 19 Jan 2024 | 1.2180 | 1.2180 | 1.2120 | 1.2120 | 1.2120 | - |
| 18 Jan 2024 | 1.1540 | 1.2140 | 1.1540 | 1.2140 | 1.2140 | 223 |
| 17 Jan 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 16 Jan 2024 | 1.2420 | 1.2420 | 1.2320 | 1.2320 | 1.2320 | 100 |
| 15 Jan 2024 | 1.2580 | 1.3420 | 1.2580 | 1.3420 | 1.3420 | 1,548 |
| 12 Jan 2024 | 1.2020 | 1.2020 | 1.2020 | 1.2020 | 1.2020 | - |
| 11 Jan 2024 | 1.1820 | 1.2160 | 1.1180 | 1.2160 | 1.2160 | 18,068 |
| 10 Jan 2024 | 1.1860 | 1.1900 | 1.1560 | 1.1560 | 1.1560 | 800 |
| 09 Jan 2024 | 1.2400 | 1.2960 | 1.2020 | 1.2020 | 1.2020 | 1,533 |
| 08 Jan 2024 | 1.2040 | 1.2040 | 1.1440 | 1.1980 | 1.1980 | 10,000 |
| 05 Jan 2024 | 1.1060 | 1.1400 | 1.1060 | 1.1400 | 1.1400 | 1,000 |
| 04 Jan 2024 | 1.0500 | 1.1340 | 1.0500 | 1.1340 | 1.1340 | 7,000 |
| 03 Jan 2024 | 1.1020 | 1.1080 | 1.1020 | 1.1080 | 1.1080 | - |
| 02 Jan 2024 | 1.1280 | 1.2500 | 1.1280 | 1.1400 | 1.1400 | 67,572 |
| 29 Dec 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 28 Dec 2023 | 1.1400 | 1.2000 | 1.1400 | 1.2000 | 1.2000 | 1,200 |
| 27 Dec 2023 | 1.1700 | 1.1700 | 1.1100 | 1.1200 | 1.1200 | 2,500 |
| 22 Dec 2023 | 1.0760 | 1.0760 | 1.0760 | 1.0760 | 1.0760 | - |
| 21 Dec 2023 | 1.0440 | 1.0440 | 1.0440 | 1.0440 | 1.0440 | - |
| 20 Dec 2023 | 1.0100 | 1.0480 | 1.0100 | 1.0480 | 1.0480 | 3,600 |
| 19 Dec 2023 | 0.9880 | 0.9880 | 0.9880 | 0.9880 | 0.9880 | - |
| 18 Dec 2023 | 1.0080 | 1.0080 | 1.0080 | 1.0080 | 1.0080 | 200 |
| 15 Dec 2023 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | - |
| 14 Dec 2023 | 0.9770 | 1.0380 | 0.9770 | 1.0080 | 1.0080 | 2,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.