Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Summa Silver Corp. (48X.F)

0.2190
+0.0465
+(26.96%)
As of 2:22:49 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.17250.21900.17250.21900.21902,000
Apr 23, 20250.17250.17250.17250.17250.1725-
Apr 22, 20250.17150.17150.17150.17150.1715-
Apr 17, 20250.18900.18900.18700.18700.18705,240
Apr 16, 20250.19150.23100.19150.23100.23103,500
Apr 15, 20250.18650.18650.18300.18300.1830-
Apr 14, 20250.18250.18250.18250.18250.1825-
Apr 11, 20250.17900.17900.17900.17900.1790-
Apr 10, 20250.17100.17100.16250.16250.1625-
Apr 9, 20250.15750.15750.15750.15750.1575-
Apr 8, 20250.15850.15850.15850.15850.1585-
Apr 7, 20250.16150.16150.15850.15900.1590-
Apr 4, 20250.18400.18400.18400.18400.1840-
Apr 3, 20250.19550.19550.19000.19000.190015,000
Apr 2, 20250.22000.22000.19000.19000.190010,000
Apr 1, 20250.19550.19550.19550.19550.1955-
Mar 31, 20250.20300.20300.20300.20300.2030-
Mar 28, 20250.21700.21700.21700.21700.2170-
Mar 27, 20250.23000.23000.23000.23000.23004,651
Mar 26, 20250.23000.23000.23000.23000.2300-
Mar 25, 20250.22800.22800.22800.22800.2280-
Mar 24, 20250.20600.20600.20600.20600.2060-
Mar 21, 20250.21600.21600.21600.21600.2160-
Mar 20, 20250.22400.22400.22400.22400.2240-
Mar 19, 20250.23200.23200.22000.22000.2200-
Mar 18, 20250.22800.22800.22800.22800.2280-
Mar 17, 20250.22400.22400.22400.22400.2240-
Mar 14, 20250.22300.22300.22300.22300.2230-
Mar 13, 20250.21400.21400.21400.21400.2140-
Mar 12, 20250.20000.20000.20000.20000.2000-
Mar 11, 20250.20100.20100.20100.20100.2010-
Mar 10, 20250.20300.20300.20300.20300.2030-
Mar 7, 20250.20300.20300.20300.20300.2030-
Mar 6, 20250.20300.20300.20300.20300.2030500
Mar 5, 20250.19400.19400.19400.19400.1940-
Mar 4, 20250.19350.19350.19350.19350.1935-
Mar 3, 20250.20300.20300.20300.20300.2030-
Feb 28, 20250.19250.19250.19250.19250.1925-
Feb 27, 20250.21000.24400.19900.19900.19903,000
Feb 26, 20250.21000.21000.19900.19900.19906,000
Feb 25, 20250.22600.22600.22600.22600.2260-
Feb 24, 20250.22100.22100.22100.22100.2210-
Feb 21, 20250.23400.23400.23400.23400.2340-
Feb 20, 20250.23300.24000.23200.24000.24001,500
Feb 19, 20250.23800.23800.23800.23800.2380-
Feb 18, 20250.22000.22000.22000.22000.2200-
Feb 17, 20250.22900.26800.22900.26000.26002,700
Feb 14, 20250.22600.22600.22600.22600.2260-
Feb 13, 20250.22500.22500.21900.21900.2190-
Feb 12, 20250.23600.23600.23600.23600.2360-
Feb 11, 20250.22100.22100.22100.22100.2210-
Feb 10, 20250.21100.24000.21100.24000.240010,000
Feb 7, 20250.21500.21700.21500.21700.21708,000
Feb 6, 20250.21800.21800.21800.21800.2180-
Feb 5, 20250.21500.24900.21500.24900.24904,000
Feb 4, 20250.19700.23100.19700.23100.23105,000
Feb 3, 20250.19700.23000.19700.23000.23002,000
Jan 31, 20250.20000.20000.20000.20000.2000-
Jan 30, 20250.20000.20000.20000.20000.2000-
Jan 29, 20250.19650.23100.19650.23100.23102,500
Jan 28, 20250.20600.20600.20600.20600.2060-
Jan 27, 20250.23100.23100.22000.22000.220017,000
Jan 24, 20250.23100.25800.23100.25800.25802,500
Jan 23, 20250.23100.23100.23100.23100.2310-
Jan 22, 20250.20500.23000.20500.23000.230019,000
Jan 21, 20250.21200.24500.21200.23500.23506,200
Jan 20, 20250.18400.22600.18400.22600.226022,200
Jan 17, 20250.18200.18200.18200.18200.1820-
Jan 16, 20250.18600.18600.18600.18600.1860-
Jan 15, 20250.17900.17900.17900.17900.1790-
Jan 14, 20250.17300.17300.17300.17300.1730-
Jan 13, 20250.18300.21000.16700.16700.16702,500
Jan 10, 20250.19550.20100.19550.20100.20103,880
Jan 9, 20250.16900.16900.16900.16900.1690-
Jan 8, 20250.16350.16350.16350.16350.1635-
Jan 7, 20250.15800.15800.15800.15800.1580-
Jan 6, 20250.17300.17300.17300.17300.1730-
Jan 3, 20250.17250.17250.17250.17250.1725-
Jan 2, 20250.15750.18000.15750.18000.18007,300
Dec 30, 20240.16650.16650.16650.16650.1665-
Dec 27, 20240.17150.18000.16300.16300.16303,700
Dec 23, 20240.16450.16450.16450.16450.1645-
Dec 20, 20240.16350.18000.15400.15400.15401,000
Dec 19, 20240.16650.16650.16000.16000.1600-
Dec 18, 20240.17200.17200.17200.17200.1720-
Dec 17, 20240.17100.17100.17100.17100.1710-
Dec 16, 20240.18000.18000.18000.18000.18002,700
Dec 13, 20240.18000.18000.18000.18000.1800-
Dec 12, 20240.18000.18000.18000.18000.1800-
Dec 11, 20240.18000.18000.18000.18000.1800-
Dec 10, 20240.18000.18000.18000.18000.1800-
Dec 9, 20240.18000.18000.18000.18000.1800-
Dec 6, 20240.18000.18000.18000.18000.1800-
Dec 5, 20240.18000.18000.18000.18000.1800-
Dec 4, 20240.18000.18000.18000.18000.1800-
Dec 3, 20240.18000.19500.18000.19500.19502,380
Dec 2, 20240.17950.17950.17950.17950.1795-
Nov 29, 20240.16300.16300.16300.16300.1630-
Nov 28, 20240.17000.17000.14550.14550.1455-
Nov 27, 20240.18000.18000.17950.17950.1795-
Nov 26, 20240.17400.17400.17400.17400.1740-
Nov 25, 20240.17450.17450.17450.17450.1745-
Nov 22, 20240.16850.17200.16850.17200.17202,700
Nov 21, 20240.16300.16300.16300.16300.1630-
Nov 20, 20240.17250.17250.17250.17250.1725-
Nov 19, 20240.17600.17600.16950.16950.1695-
Nov 18, 20240.16500.19950.16500.17200.17209,000
Nov 15, 20240.16950.17200.16200.16200.16201,000
Nov 14, 20240.16600.22600.16250.22600.22603,000
Nov 13, 20240.19400.20000.15600.15600.156012,000
Nov 12, 20240.19400.19400.19400.19400.1940-
Nov 11, 20240.19050.19050.19050.19050.1905-
Nov 8, 20240.21000.21000.21000.21000.2100-
Nov 7, 20240.20100.20100.20100.20100.2010500
Nov 6, 20240.22000.22500.22000.22000.220011,072
Nov 5, 20240.21800.21800.21800.21800.2180-
Nov 4, 20240.22400.22600.22400.22600.22604,600
Nov 1, 20240.22700.22700.22700.22700.2270-
Oct 31, 20240.23700.23700.22100.22100.2210-
Oct 30, 20240.24000.24000.23200.23500.23506,000
Oct 29, 20240.24000.26300.24000.24000.24002,000
Oct 28, 20240.24100.24600.24100.24600.2460-
Oct 25, 20240.23900.23900.23900.23900.2390-
Oct 24, 20240.25100.29400.25100.26800.268016,500
Oct 23, 20240.27500.27500.27500.27500.275010,000
Oct 22, 20240.27000.27000.27000.27000.270010,000
Oct 21, 20240.27600.35700.27600.35700.357036,000
Oct 18, 20240.26100.26100.26100.26100.2610-
Oct 17, 20240.24300.29000.24300.28400.284013,496
Oct 16, 20240.23000.23000.23000.23000.2300-
Oct 15, 20240.24400.24400.24400.24400.2440-
Oct 14, 20240.24200.24400.24200.24400.24401,000
Oct 11, 20240.25600.25600.25600.25600.2560-
Oct 10, 20240.24700.24700.24700.24700.2470-
Oct 9, 20240.26100.26100.26100.26100.2610-
Oct 8, 20240.26400.26400.26400.26400.2640-
Oct 7, 20240.27200.27200.27200.27200.2720-
Oct 4, 20240.25700.25700.25700.25700.2570-
Oct 3, 20240.26900.26900.26900.26900.2690-
Oct 2, 20240.25800.25800.25800.25800.2580-
Oct 1, 20240.25500.25500.25500.25500.2550-
Sep 30, 20240.25700.25700.22300.22300.2230-
Sep 27, 20240.26500.26500.26500.26500.2650-
Sep 26, 20240.27300.27300.27300.27300.2730-
Sep 25, 20240.27300.27300.27200.27200.2720-
Sep 24, 20240.26600.26600.26600.26600.2660-
Sep 23, 20240.27300.27300.27300.27300.2730-
Sep 20, 20240.26200.29900.26200.29600.296018,000
Sep 19, 20240.26500.28800.26500.28800.2880180
Sep 18, 20240.26600.28900.26600.28800.288036,000
Sep 17, 20240.24800.30700.24800.29000.290028,300
Sep 16, 20240.23600.27200.20600.20600.20608,000
Sep 13, 20240.23600.23600.23600.23600.2360-
Sep 12, 20240.21800.21800.21800.21800.2180-
Sep 11, 20240.22600.22600.22600.22600.2260-
Sep 10, 20240.23400.23400.23400.23400.2340-
Sep 9, 20240.21600.21600.21600.21600.2160-
Sep 6, 20240.22700.22700.22700.22700.2270-
Sep 5, 20240.21700.21700.21700.21700.2170-
Sep 4, 20240.21000.21000.21000.21000.2100-
Sep 3, 20240.21900.25200.21900.25200.25201,900
Sep 2, 20240.21800.21800.21800.21800.2180-
Aug 30, 20240.22200.25200.20000.25200.25205,000
Aug 29, 20240.21700.21900.21700.21900.2190-
Aug 28, 20240.23000.23000.23000.23000.2300-
Aug 27, 20240.25200.25200.24000.24000.2400-
Aug 26, 20240.24800.24800.24800.24800.2480-
Aug 23, 20240.23500.28000.23500.28000.2800100,000
Aug 22, 20240.24100.24100.24100.24100.2410-
Aug 21, 20240.22500.22500.22500.22500.2250-
Aug 20, 20240.23100.23100.23100.23100.2310-
Aug 19, 20240.23100.23100.23100.23100.2310-
Aug 16, 20240.21600.21600.21600.21600.2160-
Aug 15, 20240.21500.21500.21500.21500.2150-
Aug 14, 20240.21200.21200.21200.21200.2120-
Aug 13, 20240.21700.21700.21700.21700.2170-
Aug 12, 20240.21000.21000.21000.21000.2100-
Aug 9, 20240.21100.21100.21100.21100.2110-
Aug 8, 20240.20700.20700.20700.20700.2070-
Aug 7, 20240.22000.22300.22000.22300.2230-
Aug 6, 20240.23700.23700.23700.23700.2370-
Aug 5, 20240.23200.23200.23200.23200.2320-
Aug 2, 20240.25300.25300.25300.25300.2530-
Aug 1, 20240.26800.26800.26800.26800.2680-
Jul 31, 20240.28300.28300.28300.28300.2830-
Jul 30, 20240.28000.28000.28000.28000.2800-
Jul 29, 20240.26400.26400.26400.26400.2640-
Jul 26, 20240.27200.27200.27200.27200.2720-
Jul 25, 20240.27200.27200.27200.27200.2720-
Jul 24, 20240.27600.27600.27600.27600.2760-
Jul 23, 20240.26700.26700.26700.26700.2670-
Jul 22, 20240.27800.27800.27800.27800.2780-
Jul 19, 20240.27900.27900.27900.27900.279040,000
Jul 18, 20240.30100.30100.29100.29100.2910-
Jul 17, 20240.30900.30900.30900.30900.3090-
Jul 16, 20240.29500.29500.29500.29500.2950-
Jul 15, 20240.29600.29600.29600.29600.2960-
Jul 12, 20240.29400.29400.28500.28500.2850-
Jul 11, 20240.29100.29100.29100.29100.2910-
Jul 10, 20240.29200.29200.29200.29200.2920-
Jul 9, 20240.29200.29200.29200.29200.2920-
Jul 8, 20240.29800.29800.29500.29500.2950-
Jul 5, 20240.27900.28200.27900.28200.2820-
Jul 4, 20240.28300.28300.28300.28300.2830-
Jul 3, 20240.26400.26400.26400.26400.2640-
Jul 2, 20240.28000.28000.28000.28000.28005,000
Jul 1, 20240.28000.28000.28000.28000.2800-
Jun 28, 20240.26800.26800.26800.26800.2680-
Jun 27, 20240.28200.28200.28200.28200.2820-
Jun 26, 20240.27400.27400.27400.27400.2740-
Jun 25, 20240.29500.29500.29500.29500.2950-
Jun 24, 20240.30100.30100.30100.30100.3010-
Jun 21, 20240.31200.34800.30400.30400.30401,400
Jun 20, 20240.28600.28600.28600.28600.2860-
Jun 19, 20240.29200.29200.29200.29200.2920-
Jun 18, 20240.29900.29900.29900.29900.2990-
Jun 17, 20240.30400.30400.30400.30400.3040-
Jun 14, 20240.29900.29900.29900.29900.2990-
Jun 13, 20240.30700.31000.30700.31000.3100100,000
Jun 12, 20240.31800.31800.31800.31800.3180-
Jun 11, 20240.34100.34100.34100.34100.3410-
Jun 10, 20240.34800.34800.34800.34800.3480-
Jun 7, 20240.35100.35100.35100.35100.3510-
Jun 6, 20240.34400.34400.34400.34400.3440-
Jun 5, 20240.33300.33300.33300.33300.3330-
Jun 4, 20240.35300.35300.35300.35300.3530-
Jun 3, 20240.34800.34800.34800.34800.3480-
May 31, 20240.32700.32700.32700.32700.3270-
May 30, 20240.34100.34100.34000.34000.3400-
May 29, 20240.30700.30700.30700.30700.3070-
May 28, 20240.26000.26000.26000.26000.2600-
May 27, 20240.25300.25400.25300.25400.25405,000
May 24, 20240.25900.25900.25900.25900.2590-
May 23, 20240.26000.26000.26000.26000.2600-
May 22, 20240.28000.28000.28000.28000.2800-
May 21, 20240.29800.29800.29800.29800.2980-
May 20, 20240.26800.31700.26800.31700.3170100,000
May 17, 20240.27400.27400.27400.27400.2740-
May 16, 20240.25800.29400.25800.29400.29402,200
May 15, 20240.24400.24400.24400.24400.2440-
May 14, 20240.24400.24400.24400.24400.2440-
May 13, 20240.24800.24800.24800.24800.2480-
May 10, 20240.27100.31700.27100.31700.31701,555
May 9, 20240.24700.24700.24700.24700.2470-
May 8, 20240.24700.24700.24700.24700.2470-
May 7, 20240.24800.24800.24800.24800.2480-
May 6, 20240.24500.24500.24500.24500.2450-
May 3, 20240.25300.25300.25300.25300.2530-
May 2, 20240.25900.25900.25300.25300.2530-
Apr 30, 20240.27400.27400.27400.27400.2740-
Apr 29, 20240.29400.30400.29400.30400.30404,000
Apr 26, 20240.29500.29500.29500.29500.2950-
Apr 25, 20240.27000.27000.27000.27000.2700-
Apr 24, 20240.26100.26600.26000.26600.26601,000

Related Tickers

MRG.F Outcrop Silver & Gold Corporation
0.1415
+26.91%
 
ER.CN Eagle Royalties Ltd.
0.1350
-3.57%
 
GGD.F GoGold Resources Inc.
1.0970
+9.48%
 
SSVFF Southern Silver Exploration Corp.
0.1550
+0.39%
 
SLVTF Silver Tiger Metals Inc.
0.2190
-1.35%
 
EMPYF Empress Royalty Corp.
0.3206
-8.79%