Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Vizsla Copper Corp. (97E0.F)

Compare
0.0312
-0.0002
(-0.64%)
At close: March 12 at 8:11:12 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 12, 20250.03120.03120.03120.03120.031247
Mar 11, 20250.03140.03140.03140.03140.0314-
Mar 10, 20250.03420.03420.03420.03420.0342-
Mar 7, 20250.03340.03340.03340.03340.0334-
Mar 6, 20250.03320.03320.03320.03320.0332-
Mar 5, 20250.03180.03180.03180.03180.0318-
Mar 4, 20250.03360.03360.03360.03360.0336-
Mar 3, 20250.03140.03140.03140.03140.0314-
Feb 28, 20250.04300.04300.04300.04300.0430-
Feb 27, 20250.04300.04300.04300.04300.0430-
Feb 26, 20250.04300.04300.04300.04300.0430-
Feb 25, 20250.04740.04740.04740.04740.0474-
Feb 24, 20250.04940.04940.04940.04940.0494-
Feb 21, 20250.04940.04940.04940.04940.0494-
Feb 20, 20250.05000.05000.05000.05000.050047
Feb 19, 20250.04960.04960.04960.04960.0496-
Feb 18, 20250.04960.04960.04960.04960.0496-
Feb 17, 20250.04940.04940.04940.04940.0494-
Feb 14, 20250.04960.04960.04960.04960.0496-
Feb 13, 20250.05500.05500.04300.04300.0430-
Feb 12, 20250.05880.05880.05880.05880.0588-
Feb 11, 20250.05520.05520.05520.05520.0552-
Feb 10, 20250.05100.05100.05100.05100.0510-
Feb 7, 20250.04240.04240.04240.04240.0424-
Feb 6, 20250.04240.04240.04240.04240.0424-
Feb 5, 20250.03920.03920.03920.03920.0392-
Feb 4, 20250.03580.03580.03580.03580.0358-
Feb 3, 20250.03520.03520.03520.03520.0352-
Jan 31, 20250.03520.03520.03520.03520.0352-
Jan 30, 20250.03200.03200.03200.03200.0320-
Jan 29, 20250.03540.03540.03540.03540.0354-
Jan 28, 20250.03540.03540.03540.03540.0354-
Jan 27, 20250.03540.03540.03540.03540.0354-
Jan 24, 20250.03220.03220.03220.03220.0322-
Jan 23, 20250.03220.03220.03220.03220.0322-
Jan 22, 20250.03220.03220.03220.03220.0322-
Jan 21, 20250.03220.03220.03220.03220.0322-
Jan 20, 20250.03220.03220.03220.03220.0322-
Jan 17, 20250.03260.03260.03260.03260.0326-
Jan 16, 20250.02700.02700.02700.02700.0270-
Jan 15, 20250.02580.02680.02580.02680.0268571
Jan 14, 20250.02940.02940.02940.02940.0294-
Jan 13, 20250.03260.03260.01900.01900.0190-
Jan 10, 20250.03240.03240.03240.03240.0324-
Jan 9, 20250.03260.03260.03260.03260.0326-
Jan 8, 20250.03240.03240.03240.03240.0324-
Jan 7, 20250.02900.02900.02900.02900.0290-
Jan 6, 20250.02900.02900.02900.02900.0290-
Jan 3, 20250.02920.02920.02920.02920.0292-
Jan 2, 20250.02900.02900.02900.02900.0290-
Dec 30, 20240.03200.03200.03200.03200.0320-
Dec 27, 20240.02880.02880.02160.02160.0216-
Dec 23, 20240.02880.02880.02880.02880.0288-
Dec 20, 20240.02880.02880.02180.02180.0218-
Dec 19, 20240.03380.03380.02180.02180.0218-
Dec 18, 20240.03480.03580.03480.03580.035895
Dec 17, 20240.03580.03580.03580.03580.0358-
Dec 16, 20240.03600.03600.03600.03600.0360-
Dec 13, 20240.03780.03780.03780.03780.0378-
Dec 12, 20240.03980.03980.03980.03980.0398-
Dec 11, 20240.04040.04040.04040.04040.0404-
Dec 10, 20240.03860.03860.02860.02860.0286-
Dec 9, 20240.03860.03860.03860.03860.0386-
Dec 6, 20240.04060.04060.04060.04060.0406-
Dec 5, 20240.04320.04320.04320.04320.0432-
Dec 4, 20240.04420.04420.04420.04420.0442-
Dec 3, 20240.04240.04240.04240.04240.0424-
Dec 2, 20240.04420.04420.04420.04420.04421,903
Nov 29, 20240.04220.04220.04220.04220.0422-
Nov 28, 20240.04240.04240.02900.02900.0290-
Nov 27, 20240.04240.04240.04240.04240.0424-
Nov 26, 20240.04400.04400.04400.04400.0440-
Nov 25, 20240.04400.04400.04400.04400.0440-
Nov 22, 20240.04400.04400.04400.04400.0440-
Nov 21, 20240.04340.04340.04340.04340.0434-
Nov 20, 20240.04140.04140.04140.04140.0414-
Nov 19, 20240.03720.03820.02900.02900.029023
Nov 18, 20240.03880.03880.03880.03880.0388-
Nov 15, 20240.04040.04040.02880.02880.0288-
Nov 14, 20240.04320.04340.02900.02900.0290381
Nov 13, 20240.04320.04320.02900.02900.0290-
Nov 12, 20240.04320.04320.04320.04320.0432-
Nov 11, 20240.04300.04300.04300.04300.0430-
Nov 8, 20240.04300.04300.04300.04300.0430-
Nov 7, 20240.04480.04480.04480.04480.0448-
Nov 6, 20240.04400.04400.04400.04400.0440-
Nov 5, 20240.04620.04620.04620.04620.0462-
Nov 4, 20240.04540.04540.04540.04540.0454-
Nov 1, 20240.04520.04520.04520.04520.0452-
Oct 31, 20240.04460.04460.03460.03460.0346-
Oct 30, 20240.04540.04540.03460.03460.0346-
Oct 29, 20240.04560.04560.03480.03480.0348-
Oct 28, 20240.04380.04380.03500.03500.0350190
Oct 25, 20240.04140.04140.04140.04140.0414-
Oct 24, 20240.04240.04240.04240.04240.0424-
Oct 23, 20240.04140.04140.04140.04140.0414-
Oct 22, 20240.04060.04060.04060.04060.0406-
Oct 21, 20240.04880.04880.04880.04880.0488-
Oct 18, 20240.05220.05220.05220.05220.0522-
Oct 17, 20240.04740.04880.04740.04880.0488652
Oct 16, 20240.04860.04860.04860.04860.0486190
Oct 15, 20240.04860.04860.04860.04860.0486-
Oct 14, 20240.04720.04720.04720.04720.0472-
Oct 11, 20240.05180.05180.05180.05180.0518-
Oct 10, 20240.05060.05060.05060.05060.0506-
Oct 9, 20240.05060.05060.05060.05060.0506-
Oct 8, 20240.05220.05220.05220.05220.0522-
Oct 7, 20240.04900.04900.04900.04900.0490-
Oct 4, 20240.04900.04900.04900.04900.0490-
Oct 3, 20240.04420.04420.04420.04420.0442-
Oct 2, 20240.04560.04560.04560.04560.0456-
Oct 1, 20240.04520.04520.04520.04520.0452-
Sep 30, 20240.04040.04040.03800.03820.0382476
Sep 27, 20240.05180.05180.05180.05180.0518-
Sep 26, 20240.04860.04860.04860.04860.0486-
Sep 25, 20240.04860.04860.04140.04140.0414-
Sep 24, 20240.05200.05200.05200.05200.0520-
Sep 23, 20240.04820.04820.04820.04820.0482-
Sep 20, 20240.04680.04680.04680.04680.0468-
Sep 19, 20240.04500.04500.04500.04500.0450-
Sep 18, 20240.04500.04500.04500.04500.0450-
Sep 17, 20240.04340.04340.04340.04340.0434-
Sep 16, 20240.04040.04040.03460.03460.0346-
Sep 13, 20240.03520.03520.03520.03520.0352-
Sep 12, 20240.03180.03180.03180.03180.0318-
Sep 11, 20240.03200.03200.03200.03200.0320-
Sep 10, 20240.03220.03220.03220.03220.0322-
Sep 9, 20240.03540.03540.03540.03540.0354-
Sep 6, 20240.03540.03540.03540.03540.0354-
Sep 5, 20240.03220.03220.03220.03220.0322-
Sep 4, 20240.03220.03220.03220.03220.0322-
Sep 3, 20240.03880.03880.03880.03880.0388-
Sep 2, 20240.03740.03740.03740.03740.0374-
Aug 30, 20240.03420.03420.03420.03420.0342-
Aug 29, 20240.03720.03880.03720.03880.0388-
Aug 28, 20240.04200.04200.04200.04200.0420-
Aug 27, 20240.04180.04180.03160.03160.0316-
Aug 26, 20240.04500.04500.04500.04500.0450-
Aug 23, 20240.04020.04020.04020.04020.0402-
Aug 22, 20240.04160.04160.04160.04160.0416-
Aug 21, 20240.04160.04160.04160.04160.0416-
Aug 20, 20240.04160.04160.04160.04160.0416-
Aug 19, 20240.04500.04500.04500.04500.0450-
Aug 16, 20240.04040.04040.04040.04040.0404-
Aug 15, 20240.03840.03840.03840.03840.0384-
Aug 14, 20240.03700.03700.03700.03700.0370-
Aug 13, 20240.03080.03080.03080.03080.0308-
Aug 12, 20240.04200.04200.04200.04200.0420-
Aug 9, 20240.04720.04720.04720.04720.0472-
Aug 8, 20240.05060.05060.05060.05060.0506-
Aug 7, 20240.05040.05200.05040.05200.0520-
Aug 6, 20240.05440.05440.05440.05440.0544-
Aug 5, 20240.05320.05320.05320.05320.0532-
Aug 2, 20240.04740.04740.04740.04740.0474-
Aug 1, 20240.03740.03740.03740.03740.0374-
Jul 31, 20240.04200.04200.04200.04200.0420-
Jul 30, 20240.04540.04540.04540.04540.0454-
Jul 29, 20240.05140.05140.05140.05140.0514-
Jul 26, 20240.05220.05220.05220.05220.0522-
Jul 25, 20240.05500.06000.05500.06000.0600150,000
Jul 24, 20240.05780.05780.05780.05780.0578-
Jul 23, 20240.05760.05760.05760.05760.0576-
Jul 22, 20240.05960.05960.05960.05960.0596-
Jul 19, 20240.05960.05960.05000.05000.0500-
Jul 18, 20240.06220.06220.05000.05000.0500-
Jul 17, 20240.05960.05960.05960.05960.0596-
Jul 16, 20240.05600.05600.05600.05600.0560-
Jul 15, 20240.05420.05420.05420.05420.0542-
Jul 12, 20240.05440.05440.05440.05440.0544-
Jul 11, 20240.05460.05540.05460.05540.0554-
Jul 10, 20240.05460.05460.05460.05460.054647
Jul 9, 20240.05460.05460.05460.05460.0546-
Jul 8, 20240.05640.05640.04260.04260.0426-
Jul 5, 20240.05380.05380.04600.04600.0460-
Jul 4, 20240.05460.05460.05460.05460.0546-
Jul 3, 20240.05460.05820.05460.05820.0582285
Jul 2, 20240.05640.05640.05640.05640.0564-
Jul 1, 20240.05560.05560.05560.05560.0556-
Jun 28, 20240.05480.05480.05480.05480.0548-
Jun 27, 20240.05480.05480.05480.05480.0548-
Jun 26, 20240.05480.05480.05480.05480.0548-
Jun 25, 20240.05580.05580.05580.05580.0558-
Jun 24, 20240.05600.05600.05600.05600.0560-
Jun 21, 20240.05580.05580.04640.04640.0464-
Jun 20, 20240.05560.05560.05560.05560.0556-
Jun 19, 20240.05460.05460.05460.05460.0546-
Jun 18, 20240.05460.05460.05460.05460.0546-
Jun 17, 20240.05200.05200.05200.05200.0520-
Jun 14, 20240.05560.05560.05560.05560.0556-
Jun 13, 20240.05440.05440.05440.05440.0544-
Jun 12, 20240.06320.06320.06320.06320.0632-
Jun 11, 20240.06280.06280.06280.06280.0628-
Jun 10, 20240.05620.05620.05620.05620.0562-
Jun 7, 20240.05520.05520.05520.05520.0552-
Jun 6, 20240.05520.05520.05520.05520.0552-
Jun 5, 20240.06280.06280.06280.06280.0628-
Jun 4, 20240.06280.06280.06280.06280.062819,000
Jun 3, 20240.06280.06280.06280.06280.0628-
May 31, 20240.06540.06540.06540.06540.0654-
May 30, 20240.06540.06540.05780.05780.0578-
May 29, 20240.05940.05940.05940.05940.0594-
May 28, 20240.07460.07460.07460.07460.0746-
May 27, 20240.06620.06620.06620.06620.0662-
May 24, 20240.06620.06620.06620.06620.066295
May 23, 20240.07300.07300.07300.07300.0730-
May 22, 20240.07320.07320.07320.07320.0732-
May 21, 20240.07160.08900.07160.08900.089010,000
May 20, 20240.07160.09040.07160.09040.0904977
May 17, 20240.05860.05860.05860.05860.0586-
May 16, 20240.05500.05500.05500.05500.0550-
May 15, 20240.05440.05440.05440.05440.0544-
May 14, 20240.05300.05300.05300.05300.0530-
May 13, 20240.05660.05660.05660.05660.0566-
May 10, 20240.05640.05640.05640.05640.0564-
May 9, 20240.05640.05640.05640.05640.0564-
May 8, 20240.05980.05980.05980.05980.0598-
May 7, 20240.06000.06000.06000.06000.0600-
May 6, 20240.06000.06000.06000.06000.0600-
May 3, 20240.05540.08280.05540.08280.08286,194
May 2, 20240.05860.05860.04980.04980.0498-
Apr 30, 20240.06040.06040.06040.06040.0604-
Apr 29, 20240.05700.05700.05700.05700.0570-
Apr 26, 20240.06040.06820.06040.06820.06822
Apr 25, 20240.06360.06360.06360.06360.0636-
Apr 24, 20240.07260.07260.05660.05660.0566-
Apr 23, 20240.06400.06400.06400.06400.0640-
Apr 22, 20240.07000.07000.07000.07000.0700-
Apr 19, 20240.07000.07000.07000.07000.0700-
Apr 18, 20240.07000.07000.07000.07000.0700285
Apr 17, 20240.07000.07000.07000.07000.0700-
Apr 16, 20240.07000.07000.07000.07000.0700-
Apr 15, 20240.07000.07000.07000.07000.0700-
Apr 12, 20240.06360.06820.06360.06820.0682-
Apr 11, 20240.06540.06700.06540.06700.0670519
Apr 10, 20240.06680.06680.06680.06680.0668-
Apr 9, 20240.05980.05980.05280.05280.0528-
Apr 8, 20240.06340.06340.05640.05640.0564-
Apr 5, 20240.06360.06360.06360.06360.0636-
Apr 4, 20240.06360.06360.05660.05660.0566-
Apr 3, 20240.06380.06380.06380.06380.0638-
Apr 2, 20240.06760.06760.06760.06760.0676-
Mar 28, 20240.06600.06750.06350.06350.0635-
Mar 27, 20240.05750.05850.05750.05850.0585-
Mar 26, 20240.06200.06200.06200.06200.0620-
Mar 25, 20240.06200.06200.06200.06200.0620190
Mar 22, 20240.05650.05650.05650.05650.0565-
Mar 21, 20240.05950.05950.05950.05950.0595-
Mar 20, 20240.05750.05750.05750.05750.0575-
Mar 19, 20240.05900.05900.05900.05900.0590-
Mar 18, 20240.06350.06350.06350.06350.0635-
Mar 15, 20240.05850.05850.05850.05850.058595
Mar 14, 20240.05500.05500.05500.05500.0550-
Mar 13, 20240.05000.05000.05000.05000.0500-
Mar 12, 20240.06050.06050.06050.06050.0605-

Related Tickers

KGHA.HA KGHM Polska Miedz SA
30.43
+1.87%
 
FQVLF First Quantum Minerals Ltd.
12.36
-1.51%
 
FM.TO First Quantum Minerals Ltd.
17.78
+3.07%
 
SCCO Southern Copper Corporation
90.34
+1.67%
 
FCX Freeport-McMoRan Inc.
36.78
+2.51%