Vizsla Silver Corp (0G3.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:54PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1.2660 | 1.2700 | 1.2180 | 1.2180 | 1.2180 | - |
| 29 Apr 2024 | 1.2860 | 1.3080 | 1.2860 | 1.2980 | 1.2980 | 3,000 |
| 26 Apr 2024 | 1.2720 | 1.3100 | 1.2580 | 1.3100 | 1.3100 | 4,201 |
| 25 Apr 2024 | 1.2260 | 1.2440 | 1.2260 | 1.2300 | 1.2300 | 1,500 |
| 24 Apr 2024 | 1.2460 | 1.2600 | 1.2300 | 1.2300 | 1.2300 | 500 |
| 23 Apr 2024 | 1.2560 | 1.2580 | 1.2200 | 1.2500 | 1.2500 | 4,800 |
| 22 Apr 2024 | 1.2840 | 1.3000 | 1.2200 | 1.2200 | 1.2200 | 25,700 |
| 19 Apr 2024 | 1.3020 | 1.3260 | 1.3020 | 1.3100 | 1.3100 | 10,000 |
| 18 Apr 2024 | 1.3120 | 1.3320 | 1.3040 | 1.3040 | 1.3040 | 4,550 |
| 17 Apr 2024 | 1.2860 | 1.3660 | 1.2860 | 1.3080 | 1.3080 | 4,450 |
| 16 Apr 2024 | 1.3080 | 1.3300 | 1.2900 | 1.3000 | 1.3000 | 8,101 |
| 15 Apr 2024 | 1.3100 | 1.3660 | 1.2520 | 1.3440 | 1.3440 | 25,500 |
| 12 Apr 2024 | 1.3760 | 1.4360 | 1.3140 | 1.3240 | 1.3240 | 31,565 |
| 11 Apr 2024 | 1.3320 | 1.3840 | 1.3260 | 1.3500 | 1.3500 | 21,525 |
| 10 Apr 2024 | 1.3420 | 1.3940 | 1.3040 | 1.3220 | 1.3220 | 50,550 |
| 09 Apr 2024 | 1.3720 | 1.4200 | 1.3460 | 1.3460 | 1.3460 | 31,360 |
| 08 Apr 2024 | 1.3320 | 1.3920 | 1.2900 | 1.3920 | 1.3920 | 108,082 |
| 05 Apr 2024 | 1.2700 | 1.3420 | 1.2700 | 1.3420 | 1.3420 | 35,503 |
| 04 Apr 2024 | 1.3320 | 1.3360 | 1.2700 | 1.2800 | 1.2800 | 9,950 |
| 03 Apr 2024 | 1.2900 | 1.3400 | 1.2540 | 1.3380 | 1.3380 | 33,422 |
| 02 Apr 2024 | 1.2040 | 1.3100 | 1.2040 | 1.3100 | 1.3100 | 45,000 |
| 28 Mar 2024 | 1.1500 | 1.2340 | 1.1400 | 1.2340 | 1.2340 | 4,650 |
| 27 Mar 2024 | 1.1380 | 1.1660 | 1.1360 | 1.1480 | 1.1480 | 3,501 |
| 26 Mar 2024 | 1.1500 | 1.1580 | 1.1180 | 1.1340 | 1.1340 | 2,500 |
| 25 Mar 2024 | 1.1560 | 1.1800 | 1.1560 | 1.1580 | 1.1580 | 2,900 |
| 22 Mar 2024 | 1.1500 | 1.1980 | 1.1480 | 1.1580 | 1.1580 | 5,250 |
| 21 Mar 2024 | 1.1500 | 1.1980 | 1.1480 | 1.1740 | 1.1740 | 26,480 |
| 20 Mar 2024 | 1.0860 | 1.1500 | 1.0860 | 1.1000 | 1.1000 | 37,437 |
| 19 Mar 2024 | 1.0880 | 1.1580 | 1.0860 | 1.0860 | 1.0860 | 34,000 |
| 18 Mar 2024 | 1.1220 | 1.1940 | 1.0940 | 1.1200 | 1.1200 | 19,400 |
| 15 Mar 2024 | 1.0780 | 1.1460 | 1.0760 | 1.1280 | 1.1280 | 6,100 |
| 14 Mar 2024 | 1.1120 | 1.1180 | 1.0940 | 1.0940 | 1.0940 | - |
| 13 Mar 2024 | 1.0980 | 1.1340 | 1.0920 | 1.1180 | 1.1180 | 1,425 |
| 12 Mar 2024 | 1.0600 | 1.1100 | 1.0520 | 1.1100 | 1.1100 | 2,425 |
| 11 Mar 2024 | 1.0920 | 1.0920 | 1.0420 | 1.0900 | 1.0900 | 6,931 |
| 08 Mar 2024 | 1.0660 | 1.1000 | 1.0460 | 1.0620 | 1.0620 | 5,900 |
| 07 Mar 2024 | 1.0480 | 1.0840 | 1.0480 | 1.0640 | 1.0640 | 100 |
| 06 Mar 2024 | 1.0500 | 1.0920 | 1.0300 | 1.0460 | 1.0460 | 2,800 |
| 05 Mar 2024 | 1.0700 | 1.1200 | 1.0360 | 1.0420 | 1.0420 | 19,250 |
| 04 Mar 2024 | 1.0000 | 1.0700 | 1.0000 | 1.0700 | 1.0700 | 13,200 |
| 01 Mar 2024 | 1.0020 | 1.0380 | 1.0000 | 1.0040 | 1.0040 | 2,000 |
| 29 Feb 2024 | 1.0060 | 1.0160 | 0.9810 | 1.0160 | 1.0160 | - |
| 28 Feb 2024 | 0.9850 | 0.9850 | 0.9720 | 0.9800 | 0.9800 | - |
| 27 Feb 2024 | 0.9920 | 1.0180 | 0.9910 | 0.9990 | 0.9990 | 13,100 |
| 26 Feb 2024 | 1.0000 | 1.0000 | 0.9720 | 0.9900 | 0.9900 | 3,435 |
| 23 Feb 2024 | 1.0160 | 1.0380 | 1.0000 | 1.0000 | 1.0000 | 3,421 |
| 22 Feb 2024 | 1.0120 | 1.0800 | 1.0100 | 1.0100 | 1.0100 | 24,400 |
| 21 Feb 2024 | 1.1580 | 1.2140 | 1.0080 | 1.0080 | 1.0080 | 55,130 |
| 20 Feb 2024 | 1.2000 | 1.2360 | 1.1720 | 1.1780 | 1.1780 | 28,298 |
| 19 Feb 2024 | 1.1560 | 1.2300 | 1.1560 | 1.2300 | 1.2300 | 30,480 |
| 16 Feb 2024 | 1.1540 | 1.1820 | 1.1520 | 1.1580 | 1.1580 | 6,100 |
| 15 Feb 2024 | 1.1660 | 1.1880 | 1.1660 | 1.1800 | 1.1800 | 700 |
| 14 Feb 2024 | 1.1620 | 1.2260 | 1.1620 | 1.1940 | 1.1940 | 8,139 |
| 13 Feb 2024 | 1.2220 | 1.2220 | 1.1820 | 1.1820 | 1.1820 | 15,000 |
| 12 Feb 2024 | 1.2300 | 1.2360 | 1.2220 | 1.2320 | 1.2320 | 5,600 |
| 09 Feb 2024 | 1.2720 | 1.2720 | 1.2320 | 1.2420 | 1.2420 | - |
| 08 Feb 2024 | 1.2540 | 1.3440 | 1.2500 | 1.2700 | 1.2700 | - |
| 07 Feb 2024 | 1.3360 | 1.3360 | 1.2700 | 1.2700 | 1.2700 | 5,480 |
| 06 Feb 2024 | 1.3400 | 1.3840 | 1.3400 | 1.3460 | 1.3460 | 600 |
| 05 Feb 2024 | 1.3400 | 1.3940 | 1.2940 | 1.3280 | 1.3280 | 10,500 |
| 02 Feb 2024 | 1.3520 | 1.3520 | 1.3020 | 1.3320 | 1.3320 | 11,000 |
| 01 Feb 2024 | 1.3300 | 1.3460 | 1.3140 | 1.3460 | 1.3460 | - |
| 31 Jan 2024 | 1.4000 | 1.4260 | 1.3460 | 1.3460 | 1.3460 | 16,000 |
| 30 Jan 2024 | 1.4220 | 1.5000 | 1.3300 | 1.4020 | 1.4020 | 36,200 |
| 29 Jan 2024 | 1.2580 | 1.4440 | 1.2380 | 1.4440 | 1.4440 | 14,550 |
| 26 Jan 2024 | 1.2880 | 1.2880 | 1.2440 | 1.2500 | 1.2500 | 8,000 |
| 25 Jan 2024 | 1.2300 | 1.2340 | 1.2020 | 1.2080 | 1.2080 | 5,000 |
| 24 Jan 2024 | 1.2060 | 1.2140 | 1.1920 | 1.2060 | 1.2060 | 1,000 |
| 23 Jan 2024 | 1.1600 | 1.2100 | 1.1580 | 1.2100 | 1.2100 | 2,000 |
| 22 Jan 2024 | 1.1360 | 1.1780 | 1.1360 | 1.1720 | 1.1720 | 5,000 |
| 19 Jan 2024 | 1.2340 | 1.2420 | 1.2060 | 1.2120 | 1.2120 | 5,000 |
| 18 Jan 2024 | 1.1720 | 1.2440 | 1.1660 | 1.2320 | 1.2320 | 3,200 |
| 17 Jan 2024 | 1.1940 | 1.2060 | 1.1640 | 1.1660 | 1.1660 | 8,000 |
| 16 Jan 2024 | 1.2460 | 1.2760 | 1.2260 | 1.2400 | 1.2400 | - |
| 15 Jan 2024 | 1.3180 | 1.3180 | 1.2580 | 1.2580 | 1.2580 | 25,600 |
| 12 Jan 2024 | 1.2120 | 1.2860 | 1.2120 | 1.2560 | 1.2560 | 7,700 |
| 11 Jan 2024 | 1.1900 | 1.2300 | 1.1640 | 1.2000 | 1.2000 | 11,100 |
| 10 Jan 2024 | 1.1800 | 1.2420 | 1.1560 | 1.1560 | 1.1560 | 7,890 |
| 09 Jan 2024 | 1.2220 | 1.2800 | 1.1940 | 1.1940 | 1.1940 | 9,181 |
| 08 Jan 2024 | 1.1640 | 1.2500 | 1.1600 | 1.2220 | 1.2220 | 21,250 |
| 05 Jan 2024 | 1.1180 | 1.1660 | 1.1100 | 1.1280 | 1.1280 | 10,570 |
| 04 Jan 2024 | 1.0800 | 1.1300 | 1.0800 | 1.0920 | 1.0920 | 18,500 |
| 03 Jan 2024 | 1.1280 | 1.1300 | 1.0720 | 1.0720 | 1.0720 | 8,300 |
| 02 Jan 2024 | 1.1380 | 1.2280 | 1.1380 | 1.1560 | 1.1560 | 33,880 |
| 29 Dec 2023 | 1.1540 | 1.1540 | 1.1140 | 1.1260 | 1.1260 | - |
| 28 Dec 2023 | 1.1540 | 1.1540 | 1.1140 | 1.1320 | 1.1320 | - |
| 27 Dec 2023 | 1.1220 | 1.1560 | 1.1000 | 1.1380 | 1.1380 | 11,282 |
| 22 Dec 2023 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | - |
| 21 Dec 2023 | 1.0580 | 1.1060 | 1.0580 | 1.1060 | 1.1060 | 500 |
| 20 Dec 2023 | 1.0240 | 1.0240 | 1.0240 | 1.0240 | 1.0240 | - |
| 19 Dec 2023 | 1.0020 | 1.0300 | 1.0020 | 1.0300 | 1.0300 | 1,200 |
| 18 Dec 2023 | 1.0320 | 1.0320 | 1.0060 | 1.0120 | 1.0120 | 3,400 |
| 15 Dec 2023 | 1.0180 | 1.0340 | 1.0140 | 1.0340 | 1.0340 | 3,250 |
| 14 Dec 2023 | 0.9910 | 1.0440 | 0.9910 | 1.0300 | 1.0300 | 9,603 |
| 13 Dec 2023 | 1.0200 | 1.0200 | 0.9680 | 0.9680 | 0.9680 | - |
| 12 Dec 2023 | 1.0260 | 1.0260 | 0.9720 | 0.9740 | 0.9740 | - |
| 11 Dec 2023 | 1.0360 | 1.0480 | 1.0220 | 1.0320 | 1.0320 | - |
| 08 Dec 2023 | 1.0700 | 1.0940 | 1.0680 | 1.0940 | 1.0940 | - |
| 07 Dec 2023 | 1.0700 | 1.0700 | 1.0560 | 1.0560 | 1.0560 | 1,001 |
| 06 Dec 2023 | 1.1300 | 1.1300 | 1.1120 | 1.1120 | 1.1120 | 1,000 |
| *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.