Sabre Gold Mines Corp. (7AZ.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time period:
27 June 2023 - 27 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | 56 |
| 26 June 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 25 June 2024 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | - |
| 24 June 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 21 June 2024 | 0.0740 | 0.0840 | 0.0740 | 0.0840 | 0.0840 | - |
| 20 June 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
| 19 June 2024 | 0.0795 | 0.0795 | 0.0795 | 0.0795 | 0.0795 | - |
| 18 June 2024 | 0.0765 | 0.0765 | 0.0765 | 0.0765 | 0.0765 | - |
| 17 June 2024 | 0.0775 | 0.0775 | 0.0775 | 0.0775 | 0.0775 | - |
| 14 June 2024 | 0.0735 | 0.0765 | 0.0735 | 0.0765 | 0.0765 | 56 |
| 13 June 2024 | 0.0855 | 0.0855 | 0.0855 | 0.0855 | 0.0855 | - |
| 12 June 2024 | 0.0795 | 0.0795 | 0.0795 | 0.0795 | 0.0795 | - |
| 11 June 2024 | 0.0860 | 0.1060 | 0.0860 | 0.1060 | 0.1060 | 5,000 |
| 10 June 2024 | 0.0895 | 0.0895 | 0.0895 | 0.0895 | 0.0895 | - |
| 07 June 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
| 06 June 2024 | 0.1190 | 0.1190 | 0.0710 | 0.0995 | 0.0995 | 10,250 |
| 05 June 2024 | 0.0855 | 0.0855 | 0.0855 | 0.0855 | 0.0855 | - |
| 04 June 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | - |
| 03 June 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
| 31 May 2024 | 0.0795 | 0.0795 | 0.0795 | 0.0795 | 0.0795 | - |
| 30 May 2024 | 0.0825 | 0.0825 | 0.0825 | 0.0825 | 0.0825 | - |
| 29 May 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 839 |
| 28 May 2024 | 0.0925 | 0.0925 | 0.0925 | 0.0925 | 0.0925 | - |
| 27 May 2024 | 0.0825 | 0.0825 | 0.0825 | 0.0825 | 0.0825 | - |
| 24 May 2024 | 0.0825 | 0.0825 | 0.0825 | 0.0825 | 0.0825 | - |
| 23 May 2024 | 0.0825 | 0.0825 | 0.0825 | 0.0825 | 0.0825 | - |
| 22 May 2024 | 0.0860 | 0.1100 | 0.0860 | 0.1100 | 0.1100 | 7,000 |
| 21 May 2024 | 0.0835 | 0.0835 | 0.0835 | 0.0835 | 0.0835 | - |
| 20 May 2024 | 0.0835 | 0.0835 | 0.0835 | 0.0835 | 0.0835 | - |
| 17 May 2024 | 0.0735 | 0.0735 | 0.0735 | 0.0735 | 0.0735 | - |
| 16 May 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 15 May 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | - |
| 14 May 2024 | 0.0795 | 0.0795 | 0.0795 | 0.0795 | 0.0795 | - |
| 13 May 2024 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | - |
| 10 May 2024 | 0.0965 | 0.0965 | 0.0965 | 0.0965 | 0.0965 | - |
| 09 May 2024 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | - |
| 08 May 2024 | 0.0965 | 0.0965 | 0.0965 | 0.0965 | 0.0965 | - |
| 07 May 2024 | 0.0965 | 0.0965 | 0.0965 | 0.0965 | 0.0965 | - |
| 06 May 2024 | 0.0965 | 0.0965 | 0.0965 | 0.0965 | 0.0965 | - |
| 03 May 2024 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | - |
| 02 May 2024 | 0.0945 | 0.1010 | 0.0945 | 0.1010 | 0.1010 | - |
| 30 Apr 2024 | 0.1040 | 0.1200 | 0.1040 | 0.1200 | 0.1200 | 2,700 |
| 29 Apr 2024 | 0.1010 | 0.1110 | 0.1010 | 0.1110 | 0.1110 | 330 |
| 26 Apr 2024 | 0.1110 | 0.1110 | 0.1110 | 0.1110 | 0.1110 | - |
| 25 Apr 2024 | 0.1040 | 0.1040 | 0.1040 | 0.1040 | 0.1040 | - |
| 24 Apr 2024 | 0.1020 | 0.1080 | 0.1020 | 0.1080 | 0.1080 | - |
| 23 Apr 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | - |
| 22 Apr 2024 | 0.1080 | 0.1080 | 0.1080 | 0.1080 | 0.1080 | - |
| 19 Apr 2024 | 0.1040 | 0.1040 | 0.1040 | 0.1040 | 0.1040 | - |
| 18 Apr 2024 | 0.1070 | 0.1070 | 0.1070 | 0.1070 | 0.1070 | - |
| 17 Apr 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| 16 Apr 2024 | 0.1040 | 0.1040 | 0.1040 | 0.1040 | 0.1040 | - |
| 15 Apr 2024 | 0.1070 | 0.1070 | 0.1070 | 0.1070 | 0.1070 | - |
| 12 Apr 2024 | 0.1110 | 0.1110 | 0.1110 | 0.1110 | 0.1110 | - |
| 11 Apr 2024 | 0.0945 | 0.0945 | 0.0945 | 0.0945 | 0.0945 | - |
| 10 Apr 2024 | 0.1040 | 0.1280 | 0.1040 | 0.1280 | 0.1280 | 1,423 |
| 09 Apr 2024 | 0.0895 | 0.1200 | 0.0895 | 0.1200 | 0.1200 | 2,700 |
| 08 Apr 2024 | 0.0760 | 0.0835 | 0.0760 | 0.0835 | 0.0835 | - |
| 05 Apr 2024 | 0.0765 | 0.0765 | 0.0765 | 0.0765 | 0.0765 | - |
| 04 Apr 2024 | 0.0735 | 0.0770 | 0.0735 | 0.0770 | 0.0770 | - |
| 03 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 02 Apr 2024 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | - |
| 28 Mar 2024 | 0.0570 | 0.0670 | 0.0570 | 0.0670 | 0.0670 | - |
| 27 Mar 2024 | 0.0550 | 0.0560 | 0.0550 | 0.0560 | 0.0560 | - |
| 26 Mar 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
| 25 Mar 2024 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | - |
| 22 Mar 2024 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | - |
| 21 Mar 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
| 20 Mar 2024 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 23 |
| 19 Mar 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
| 18 Mar 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
| 15 Mar 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
| 14 Mar 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
| 13 Mar 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
| 12 Mar 2024 | 0.0560 | 0.0825 | 0.0560 | 0.0825 | 0.0825 | 6,666 |
| 11 Mar 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
| 08 Mar 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
| 07 Mar 2024 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | - |
| 06 Mar 2024 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 1 |
| 05 Mar 2024 | 0.0560 | 0.0630 | 0.0560 | 0.0630 | 0.0630 | - |
| 04 Mar 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 01 Mar 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 29 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 28 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 27 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 26 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 23 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 22 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 21 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 20 Feb 2024 | 0.0550 | 0.0565 | 0.0550 | 0.0565 | 0.0565 | - |
| 19 Feb 2024 | 0.0475 | 0.0475 | 0.0475 | 0.0475 | 0.0475 | - |
| 16 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 15 Feb 2024 | 0.0500 | 0.0570 | 0.0500 | 0.0570 | 0.0570 | 32 |
| 14 Feb 2024 | 0.0510 | 0.0570 | 0.0510 | 0.0570 | 0.0570 | - |
| 13 Feb 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
| 12 Feb 2024 | 0.0535 | 0.0605 | 0.0535 | 0.0605 | 0.0605 | 32 |
| 09 Feb 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
| 08 Feb 2024 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | - |
| 07 Feb 2024 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | - |
| 06 Feb 2024 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | - |
| *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.