Berlin - Delayed Quote EUR

Vizsla Silver Corp. R (0G31.BE)

3.0100
-0.0200
(-0.66%)
At close: June 13 at 7:31:09 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20253.05003.07002.97003.01003.0100-
Jun 12, 20253.01003.06002.92003.03003.0300-
Jun 11, 20253.01003.05002.99003.02003.0200-
Jun 10, 20253.19003.21002.95003.01003.0100-
Jun 9, 20253.09003.18003.05003.18003.1800-
Jun 6, 20253.11003.14002.98003.01003.0100-
Jun 5, 20252.84003.08002.82003.04003.0400-
Jun 4, 20252.84002.90002.80002.81002.8100-
Jun 3, 20252.66002.77002.66002.76002.7600-
Jun 2, 20252.54002.69002.54002.65002.6500-
May 30, 20252.43002.48002.43002.47002.4700-
May 29, 20252.58002.58002.48002.49002.4900-
May 28, 20252.51002.55002.47002.55002.5500-
May 27, 20252.49002.54002.42002.52002.5200-
May 26, 20252.44002.51002.44002.50002.5000-
May 23, 20252.44002.47002.42002.47002.4700-
May 22, 20252.34002.40002.33002.40002.4000-
May 21, 20252.26002.37002.26002.31002.3100-
May 20, 20252.12002.22002.11002.22002.2200-
May 19, 20252.13002.15002.09002.15002.1500-
May 16, 20252.14002.19002.08002.18002.1800-
May 15, 20251.97502.16001.95002.16002.1600-
May 14, 20252.09002.10002.03002.05002.0500-
May 13, 20252.07002.10002.05002.09002.0900-
May 12, 20252.09002.09002.04002.07002.0700270
May 9, 20251.99002.04001.98502.04002.0400-
May 8, 20252.02002.04001.99502.00002.0000-
May 7, 20252.02002.06002.00002.02002.0200-
May 6, 20251.96001.98001.93501.98001.9800-
May 5, 20251.83501.92001.83501.90501.9050-
May 2, 20251.89001.91001.84001.87001.8700-
Apr 30, 20251.89501.89501.83501.88001.8800-
Apr 29, 20251.91501.95001.88001.89001.890065
Apr 28, 20251.88001.92501.88001.90001.9000-
Apr 25, 20251.95001.95001.89501.89501.8950-
Apr 24, 20251.96001.96501.92001.95501.9550-
Apr 23, 20251.89001.95501.83001.93501.9350-
Apr 22, 20251.95001.95001.86001.90501.9050100
Apr 17, 20251.98501.99001.90501.91501.9150-
Apr 16, 20251.96002.01001.93001.99001.9900-
Apr 15, 20251.96502.02001.94001.97501.97503,000
Apr 14, 20251.83501.94501.83501.91501.9150-
Apr 11, 20251.80501.86001.78501.85001.8500-
Apr 10, 20251.77001.80501.73001.75001.7500-
Apr 9, 20251.55001.70501.55001.70501.7050400
Apr 8, 20251.65501.74001.60001.60001.6000-
Apr 7, 20251.63501.68501.60501.63001.6300-
Apr 4, 20251.95001.95001.70001.74001.7400-
Apr 3, 20252.02002.06001.88001.96001.96001,000
Apr 2, 20252.12002.14002.04002.08002.0800-
Apr 1, 20252.08002.16002.08002.08002.0800-
Mar 31, 20252.14002.14002.04002.08002.0800-
Mar 28, 20252.20002.22002.12002.14002.1400-
Mar 27, 20252.12002.16002.08002.16002.1600-
Mar 26, 20252.16002.16002.12002.12002.1200-
Mar 25, 20252.14002.20002.14002.18002.1800-
Mar 24, 20252.12002.16002.10002.14002.1400-
Mar 21, 20252.14002.18002.10002.12002.1200-
Mar 20, 20252.18002.18002.12002.16002.1600-
Mar 19, 20252.20002.20002.12002.16002.1600-
Mar 18, 20252.16002.22002.16002.20002.2000-
Mar 17, 20252.10002.14002.04002.10002.1000-
Mar 14, 20252.00002.06002.00002.04002.0400-
Mar 13, 20251.92002.02001.92002.02002.0200-
Mar 12, 20251.86001.95001.86001.95001.9500-
Mar 11, 20251.83001.88001.81001.87001.8700-
Mar 10, 20251.89001.91001.81001.81001.8100-
Mar 7, 20251.91001.91001.85001.89001.8900-
Mar 6, 20251.89001.95001.89001.90001.9000-
Mar 5, 20251.81001.85001.81001.85001.8500-
Mar 4, 20251.82001.84001.72001.75001.7500-
Mar 3, 20251.87001.91001.83001.83001.8300-
Feb 28, 20251.84001.84001.80001.82001.8200-
Feb 27, 20251.87001.90001.84001.85001.8500-
Feb 26, 20251.83001.91001.83001.91001.9100-
Feb 25, 20251.92001.93001.81001.83001.83002,000
Feb 24, 20251.98002.00001.91001.94001.9400-
Feb 21, 20252.12002.14001.98001.98001.9800-
Feb 20, 20252.16002.16002.10002.12002.1200300
Feb 19, 20252.14002.16002.14002.14002.1400-
Feb 18, 20252.16002.18002.10002.14002.1400-
Feb 17, 20252.14002.16002.04002.14002.1400401
Feb 14, 20252.14002.24002.14002.14002.1400-
Feb 13, 20252.14002.16002.08002.08002.0800-
Feb 12, 20252.08002.12002.06002.12002.1200-
Feb 11, 20252.16002.16002.08002.10002.1000-
Feb 10, 20252.14002.20002.12002.12002.1200-
Feb 7, 20252.14002.16002.10002.10002.1000-
Feb 6, 20252.14002.18002.08002.08002.0800-
Feb 5, 20252.10002.18002.08002.16002.1600-
Feb 4, 20252.02002.10001.99002.10002.1000-
Feb 3, 20251.98002.02001.98002.00002.0000-
Jan 31, 20251.98002.00001.98001.98001.9800-
Jan 30, 20251.96002.04001.95002.02002.0200-
Jan 29, 20251.88001.93001.86001.93001.9300-
Jan 28, 20251.85001.90001.84001.87001.8700-
Jan 27, 20251.88001.92001.85001.85001.8500-
Jan 24, 20251.93001.95001.92001.94001.9400-
Jan 23, 20251.97002.00001.93001.93001.9300-
Jan 22, 20251.91002.00001.90002.00002.0000-
Jan 21, 20251.88001.91001.82001.91001.9100-
Jan 20, 20251.88001.89001.85001.85001.8500-
Jan 17, 20251.89001.90001.87001.87001.8700-
Jan 16, 20251.95001.95001.92001.92001.9200-
Jan 15, 20251.93001.96001.89001.93001.9300-
Jan 14, 20251.87001.97001.85001.89001.8900400
Jan 13, 20251.96001.99001.88001.88001.8800-
Jan 10, 20251.94002.00001.92001.96001.9600-
Jan 9, 20251.95001.96001.92001.95001.95001,090
Jan 8, 20251.87001.90001.85001.90001.9000-
Jan 7, 20251.85001.92001.83001.87001.8700-
Jan 6, 20251.69001.86001.68001.86001.8600-
Jan 3, 20251.72001.74001.65001.66001.6600-
Jan 2, 20251.63001.72001.63001.70001.7000-
Dec 30, 20241.68001.68001.68001.68001.6800-
Dec 27, 20241.76001.76001.64001.66001.6600-
Dec 23, 20241.68001.73001.64001.64001.64001,125
Dec 20, 20241.64001.68001.62001.67001.6700-
Dec 19, 20241.72001.72001.64001.66001.6600-
Dec 18, 20241.77001.84001.76001.79001.7900-
Dec 17, 20241.82001.84001.75001.77001.7700500
Dec 16, 20241.75001.85001.75001.80001.8000-
Dec 13, 20241.75001.75001.71001.75001.7500-
Dec 12, 20241.82001.83001.72001.74001.7400-
Dec 11, 20241.74001.81001.74001.81001.8100-
Dec 10, 20241.77001.78001.72001.78001.7800-
Dec 9, 20241.72001.82001.72001.75001.7500-
Dec 6, 20241.75001.76001.69001.70001.7000-
Dec 5, 20241.77001.78001.72001.75001.7500-
Dec 4, 20241.73001.79001.70001.78001.7800-
Dec 3, 20241.67001.74001.66001.71001.7100-
Dec 2, 20241.70001.75001.65001.67001.6700-
Nov 29, 20241.72001.74001.72001.72001.7200-
Nov 28, 20241.67001.69001.62001.62001.62002,000
Nov 27, 20241.70001.71001.68001.68001.6800-
Nov 26, 20241.71001.72001.68001.68001.6800-
Nov 25, 20241.77001.77001.69001.70001.7000-
Nov 22, 20241.81001.86001.79001.80001.800010,000
Nov 21, 20241.79001.79001.74001.77001.7700-
Nov 20, 20241.74001.79001.71001.74001.7400-
Nov 19, 20241.72001.73001.70001.73001.7300-
Nov 18, 20241.62001.73001.61001.68001.6800-
Nov 15, 20241.69001.71001.62001.62001.6200-
Nov 14, 20241.58001.70001.58001.63001.6300-
Nov 13, 20241.66001.69001.61001.61001.6100-
Nov 12, 20241.72001.72001.60001.63001.6300-
Nov 11, 20241.82001.83001.70001.71001.7100-
Nov 8, 20241.86001.88001.79001.81001.8100-
Nov 7, 20241.79001.84001.79001.83001.8300-
Nov 6, 20241.83001.83001.78001.79001.7900-
Nov 5, 20241.85001.87001.83001.83001.8300-
Nov 4, 20241.86001.87001.83001.84001.8400-
Nov 1, 20241.87001.95001.87001.87001.8700500
Oct 31, 20241.98001.98001.85001.88001.8800-
Oct 30, 20241.98002.04001.97001.97001.9700-
Oct 29, 20241.99002.08001.99002.00002.0000-
Oct 28, 20242.04002.04001.97001.97001.9700-
Oct 25, 20242.08002.10002.02002.02002.0200-
Oct 24, 20242.08002.18002.06002.06002.0600-
Oct 23, 20242.14002.22002.04002.04002.0400-
Oct 22, 20242.12002.18002.10002.18002.1800-
Oct 21, 20242.04002.14002.04002.08002.0800-
Oct 18, 20241.91002.00001.89002.00002.0000-
Oct 17, 20241.86001.92001.86001.92001.9200-
Oct 16, 20241.86001.92001.82001.89001.8900-
Oct 15, 20241.90001.90001.84001.84001.8400-
Oct 14, 20241.90001.90001.87001.88001.8800-
Oct 11, 20241.84001.92001.84001.87001.8700-
Oct 10, 20241.76001.82001.75001.82001.82001,300
Oct 9, 20241.73001.75001.70001.73001.7300-
Oct 8, 20241.73001.73001.67001.68001.6800-
Oct 7, 20241.78001.79001.73001.73001.7300-
Oct 4, 20241.74001.77001.71001.77001.7700-
Oct 3, 20241.74001.75001.71001.72001.7200-
Oct 2, 20241.80001.82001.74001.74001.7400-
Oct 1, 20241.74001.82001.74001.79001.7900-
Sep 30, 20241.75001.80001.73001.75001.7500-
Sep 27, 20241.85001.85001.77001.77001.7700-
Sep 26, 20241.80001.87001.78001.84001.8400-
Sep 25, 20241.83001.85001.81001.82001.8200-
Sep 24, 20241.74001.84001.73001.81001.8100-
Sep 23, 20241.76001.77001.70001.73001.7300-
Sep 20, 20241.75001.78001.71001.73001.7300-
Sep 19, 20241.75001.82001.73001.76001.76002,001
Sep 18, 20241.70001.73001.69001.73001.7300-
Sep 17, 20241.73001.74001.65001.69001.69003,000
Sep 16, 20241.94001.96001.69001.73001.7300-
Sep 13, 20241.86001.95001.85001.92001.9200600
Sep 12, 20241.78001.83001.76001.82001.8200-
Sep 11, 20241.69001.73001.68001.73001.7300-
Sep 10, 20241.67001.67001.62001.66001.6600-
Sep 9, 20241.68001.69001.62001.69001.6900-
Sep 6, 20241.73001.78001.64001.65001.6500-
Sep 5, 20241.74001.77001.73001.77001.7700-
Sep 4, 20241.77001.78001.75001.77001.7700-
Sep 3, 20241.83001.83001.78001.78001.7800-
Sep 2, 20241.89001.89001.82001.83001.8300-
Aug 30, 20241.82001.86001.81001.86001.8600-
Aug 29, 20241.81001.83001.81001.81001.8100-
Aug 28, 20241.80001.81001.79001.79001.7900-
Aug 27, 20241.84001.84001.80001.82001.8200-
Aug 26, 20241.79001.85001.79001.84001.8400-
Aug 23, 20241.79001.84001.79001.81001.8100-
Aug 22, 20241.82001.82001.79001.80001.8000-
Aug 21, 20241.77001.80001.75001.80001.8000-
Aug 20, 20241.76001.85001.75001.77001.7700-
Aug 19, 20241.71001.78001.65001.78001.7800-
Aug 16, 20241.72001.76001.62001.62001.6200530
Aug 15, 20241.56001.73001.56001.73001.7300500
Aug 14, 20241.57001.58001.56001.58001.5800-
Aug 13, 20241.61001.61001.58001.58001.5800-
Aug 12, 20241.63001.68001.58001.62001.6200-
Aug 9, 20241.58001.61001.57001.58001.5800-
Aug 8, 20241.55001.61001.54001.61001.6100500
Aug 7, 20241.71001.75001.56001.56001.5600-
Aug 6, 20241.72401.75201.63001.66401.6640-
Aug 5, 20241.74801.74801.53801.72001.7200-
Aug 2, 20241.91001.91601.75001.75001.7500500
Aug 1, 20241.93801.96601.86001.87201.8720-
Jul 31, 20241.81401.92201.78401.92201.9220-
Jul 30, 20241.82001.82601.78001.80601.8060-
Jul 29, 20241.83801.94201.77001.78401.78405,050
Jul 26, 20241.76601.94001.73201.81401.8140520
Jul 25, 20241.82201.82201.72601.76401.7640-
Jul 24, 20241.77201.88001.75401.81601.8160-
Jul 23, 20241.76801.80201.76401.76401.7640-
Jul 22, 20241.77801.77801.72201.75801.7580-
Jul 19, 20241.68401.77601.66401.74401.7440-
Jul 18, 20241.83601.83601.73601.74401.74401,500
Jul 17, 20241.88401.89801.81201.81401.8140-
Jul 16, 20241.88601.99201.88601.91801.9180-
Jul 15, 20241.90601.96001.86801.90201.90202,100
Jul 12, 20241.78001.82201.74801.81201.8120-
Jul 11, 20241.72801.78001.72601.77601.7760500
Jul 10, 20241.67001.73201.65601.72801.7280-
Jul 9, 20241.63201.65001.61001.65001.6500-
Jul 8, 20241.62401.62401.62401.62401.6240-
Jul 5, 20241.59401.59401.59401.59401.5940-
Jul 4, 20241.58001.62801.50001.62801.62802,700
Jul 3, 20241.56401.56401.56401.56401.5640-
Jul 2, 20241.62001.62001.62001.62001.6200-
Jul 1, 20241.61801.61801.61801.61801.6180-
Jun 28, 20241.59501.59501.59501.59501.5950-
Jun 27, 20241.67281.67281.67281.67281.6728-
Jun 26, 20241.62781.62781.62781.62781.6278-
Jun 25, 20241.60001.60001.60001.60001.6000-
Jun 24, 20241.59201.59201.59201.59201.5920-
Jun 21, 20241.64401.67001.59201.59201.59201,000
Jun 20, 20241.62401.67801.62401.64601.6460-
Jun 19, 20241.62201.63601.58601.63601.6360-
Jun 18, 20241.53001.58001.52001.56401.5640-
Jun 17, 20241.55001.59801.51801.53801.5380-
Jun 14, 20241.53001.56801.53001.55401.5540-
Jun 13, 20241.57201.58801.52401.53801.5380-

Related Tickers