Pinnacle Silver and Gold Corp (P9J.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 07:08PM CEST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 0.0150 | 0.0175 | 0.0150 | 0.0175 | 0.0175 | - |
| 24 June 2024 | 0.0150 | 0.0175 | 0.0150 | 0.0175 | 0.0175 | - |
| 21 June 2024 | 0.0150 | 0.0175 | 0.0150 | 0.0175 | 0.0175 | - |
| 20 June 2024 | 0.0150 | 0.0175 | 0.0150 | 0.0175 | 0.0175 | - |
| 19 June 2024 | 0.0150 | 0.0180 | 0.0150 | 0.0180 | 0.0180 | - |
| 18 June 2024 | 0.0150 | 0.0175 | 0.0150 | 0.0175 | 0.0175 | - |
| 17 June 2024 | 0.0150 | 0.0175 | 0.0150 | 0.0175 | 0.0175 | - |
| 14 June 2024 | 0.0180 | 0.0180 | 0.0175 | 0.0175 | 0.0175 | - |
| 13 June 2024 | 0.0180 | 0.0180 | 0.0175 | 0.0175 | 0.0175 | - |
| 12 June 2024 | 0.0180 | 0.0180 | 0.0175 | 0.0175 | 0.0175 | - |
| 11 June 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | - |
| 10 June 2024 | 0.0215 | 0.0215 | 0.0195 | 0.0195 | 0.0195 | - |
| 07 June 2024 | 0.0215 | 0.0225 | 0.0215 | 0.0225 | 0.0225 | - |
| 06 June 2024 | 0.0185 | 0.0195 | 0.0165 | 0.0195 | 0.0195 | - |
| 05 June 2024 | 0.0215 | 0.0215 | 0.0195 | 0.0195 | 0.0195 | - |
| 04 June 2024 | 0.0215 | 0.0215 | 0.0195 | 0.0195 | 0.0195 | - |
| 03 June 2024 | 0.0245 | 0.0255 | 0.0245 | 0.0255 | 0.0255 | - |
| 31 May 2024 | 0.0245 | 0.0260 | 0.0245 | 0.0260 | 0.0260 | - |
| 30 May 2024 | 0.0245 | 0.0245 | 0.0225 | 0.0225 | 0.0225 | - |
| 29 May 2024 | 0.0305 | 0.0305 | 0.0205 | 0.0205 | 0.0205 | - |
| 28 May 2024 | 0.0335 | 0.0335 | 0.0255 | 0.0285 | 0.0285 | - |
| 27 May 2024 | 0.0334 | 0.0334 | 0.0290 | 0.0324 | 0.0324 | - |
| 24 May 2024 | 0.0304 | 0.0304 | 0.0240 | 0.0260 | 0.0260 | - |
| 23 May 2024 | 0.0304 | 0.0304 | 0.0240 | 0.0260 | 0.0260 | - |
| 22 May 2024 | 0.0304 | 0.0304 | 0.0258 | 0.0258 | 0.0258 | - |
| 21 May 2024 | 0.0244 | 0.0258 | 0.0244 | 0.0256 | 0.0256 | - |
| 20 May 2024 | 0.0244 | 0.0244 | 0.0244 | 0.0244 | 0.0244 | - |
| 17 May 2024 | 0.0244 | 0.0258 | 0.0224 | 0.0258 | 0.0258 | - |
| 16 May 2024 | 0.0274 | 0.0274 | 0.0258 | 0.0258 | 0.0258 | - |
| 15 May 2024 | 0.0336 | 0.0336 | 0.0256 | 0.0256 | 0.0256 | - |
| 14 May 2024 | 0.0244 | 0.0354 | 0.0244 | 0.0322 | 0.0322 | - |
| 13 May 2024 | 0.0154 | 0.0194 | 0.0154 | 0.0194 | 0.0194 | - |
| 10 May 2024 | 0.0184 | 0.0192 | 0.0184 | 0.0192 | 0.0192 | - |
| 09 May 2024 | 0.0214 | 0.0214 | 0.0146 | 0.0146 | 0.0146 | - |
| 08 May 2024 | 0.0122 | 0.0122 | 0.0122 | 0.0122 | 0.0122 | - |
| 07 May 2024 | 0.0122 | 0.0122 | 0.0084 | 0.0084 | 0.0084 | - |
| 06 May 2024 | 0.0154 | 0.0154 | 0.0130 | 0.0130 | 0.0130 | - |
| 03 May 2024 | 0.0154 | 0.0154 | 0.0106 | 0.0106 | 0.0106 | - |
| 02 May 2024 | 0.0154 | 0.0162 | 0.0130 | 0.0130 | 0.0130 | - |
| 30 Apr 2024 | 0.0154 | 0.0154 | 0.0130 | 0.0130 | 0.0130 | - |
| 29 Apr 2024 | 0.0154 | 0.0162 | 0.0154 | 0.0162 | 0.0162 | - |
| 26 Apr 2024 | 0.0186 | 0.0186 | 0.0162 | 0.0162 | 0.0162 | - |
| 25 Apr 2024 | 0.0162 | 0.0162 | 0.0162 | 0.0162 | 0.0162 | - |
| 24 Apr 2024 | 0.0184 | 0.0184 | 0.0162 | 0.0162 | 0.0162 | - |
| 23 Apr 2024 | 0.0186 | 0.0186 | 0.0162 | 0.0162 | 0.0162 | - |
| 22 Apr 2024 | 0.0186 | 0.0186 | 0.0162 | 0.0162 | 0.0162 | - |
| 19 Apr 2024 | 0.0186 | 0.0224 | 0.0162 | 0.0162 | 0.0162 | 2,334 |
| 18 Apr 2024 | 0.0184 | 0.0184 | 0.0162 | 0.0162 | 0.0162 | - |
| 17 Apr 2024 | 0.0184 | 0.0184 | 0.0162 | 0.0162 | 0.0162 | - |
| 16 Apr 2024 | 0.0184 | 0.0194 | 0.0162 | 0.0162 | 0.0162 | - |
| 15 Apr 2024 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
| 12 Apr 2024 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
| 11 Apr 2024 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
| 10 Apr 2024 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
| 09 Apr 2024 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
| 08 Apr 2024 | 0.0155 | 0.0170 | 0.0155 | 0.0165 | 0.0165 | 3,000 |
| 05 Apr 2024 | 0.0155 | 0.0165 | 0.0155 | 0.0165 | 0.0165 | 4,167 |
| 04 Apr 2024 | 0.0185 | 0.0185 | 0.0165 | 0.0165 | 0.0165 | - |
| 03 Apr 2024 | 0.0185 | 0.0185 | 0.0165 | 0.0165 | 0.0165 | - |
| 02 Apr 2024 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | - |
| 28 Mar 2024 | 0.0165 | 0.0165 | 0.0130 | 0.0130 | 0.0130 | - |
| 27 Mar 2024 | 0.0130 | 0.0165 | 0.0130 | 0.0165 | 0.0165 | - |
| 26 Mar 2024 | 0.0165 | 0.0165 | 0.0130 | 0.0130 | 0.0130 | - |
| 25 Mar 2024 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
| 22 Mar 2024 | 0.0130 | 0.0165 | 0.0130 | 0.0165 | 0.0165 | - |
| 21 Mar 2024 | 0.0130 | 0.0175 | 0.0130 | 0.0130 | 0.0130 | 15,000 |
| 20 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 19 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 18 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 15 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 15 |
| 14 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 13 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 12 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 11 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 08 Mar 2024 | 0.0155 | 0.0155 | 0.0130 | 0.0130 | 0.0130 | - |
| 07 Mar 2024 | 0.0155 | 0.0155 | 0.0130 | 0.0130 | 0.0130 | - |
| 06 Mar 2024 | 0.0155 | 0.0155 | 0.0130 | 0.0130 | 0.0130 | - |
| 05 Mar 2024 | 0.0155 | 0.0155 | 0.0130 | 0.0130 | 0.0130 | - |
| 04 Mar 2024 | 0.0155 | 0.0165 | 0.0155 | 0.0165 | 0.0165 | - |
| 01 Mar 2024 | 0.0155 | 0.0165 | 0.0155 | 0.0165 | 0.0165 | - |
| 29 Feb 2024 | 0.0155 | 0.0165 | 0.0155 | 0.0165 | 0.0165 | - |
| 28 Feb 2024 | 0.0155 | 0.0165 | 0.0155 | 0.0165 | 0.0165 | - |
| 27 Feb 2024 | 0.0155 | 0.0165 | 0.0155 | 0.0165 | 0.0165 | - |
| 26 Feb 2024 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | - |
| 23 Feb 2024 | 0.0185 | 0.0190 | 0.0165 | 0.0165 | 0.0165 | - |
| 22 Feb 2024 | 0.0185 | 0.0185 | 0.0165 | 0.0165 | 0.0165 | - |
| 21 Feb 2024 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | - |
| 20 Feb 2024 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 4,167 |
| 19 Feb 2024 | 0.0185 | 0.0190 | 0.0185 | 0.0190 | 0.0190 | - |
| 16 Feb 2024 | 0.0155 | 0.0165 | 0.0155 | 0.0165 | 0.0165 | - |
| 15 Feb 2024 | 0.0155 | 0.0165 | 0.0155 | 0.0165 | 0.0165 | 666 |
| 14 Feb 2024 | 0.0155 | 0.0165 | 0.0155 | 0.0165 | 0.0165 | - |
| 13 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 12 Feb 2024 | 0.0155 | 0.0165 | 0.0155 | 0.0165 | 0.0165 | - |
| 09 Feb 2024 | 0.0190 | 0.0190 | 0.0165 | 0.0165 | 0.0165 | - |
| 08 Feb 2024 | 0.0190 | 0.0190 | 0.0165 | 0.0165 | 0.0165 | - |
| 07 Feb 2024 | 0.0190 | 0.0190 | 0.0165 | 0.0165 | 0.0165 | - |
| 06 Feb 2024 | 0.0185 | 0.0185 | 0.0165 | 0.0165 | 0.0165 | - |
| 05 Feb 2024 | 0.0190 | 0.0200 | 0.0165 | 0.0165 | 0.0165 | - |
| 02 Feb 2024 | 0.0185 | 0.0200 | 0.0160 | 0.0160 | 0.0160 | - |
| *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.