Frankfurt - Delayed Quote EUR

Blackrock Silver Corp. (AHZ0.F)

0.2390
-0.0110
(-4.40%)
At close: June 13 at 7:44:56 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20250.25000.25000.23900.23900.239011,000
Jun 12, 20250.25000.25000.25000.25000.2500-
Jun 11, 20250.25600.25600.25600.25600.256017,900
Jun 10, 20250.24800.24800.24800.24800.2480-
Jun 9, 20250.23100.25400.23100.25400.25408,300
Jun 6, 20250.23800.25700.23800.25700.25704,112
Jun 5, 20250.23300.25100.23300.25100.25104,000
Jun 4, 20250.22800.24400.22800.24400.24405,000
Jun 3, 20250.22600.22600.22600.22600.2260-
Jun 2, 20250.22100.25300.22100.25300.25305,000
May 30, 20250.22600.22600.22600.22600.2260-
May 29, 20250.21900.23500.21900.23500.23502,500
May 28, 20250.22500.22500.22500.22500.2250-
May 27, 20250.21800.21800.21800.21800.2180-
May 26, 20250.20500.20500.20500.20500.2050-
May 23, 20250.19450.21600.19450.21600.2160200
May 22, 20250.21000.21000.21000.21000.2100-
May 21, 20250.20200.20800.20200.20800.20802,500
May 20, 20250.19500.20800.19500.20800.20801,000
May 19, 20250.19500.19500.19500.19500.1950-
May 16, 20250.19550.19550.19550.19550.1955-
May 15, 20250.19500.19500.19500.19500.1950-
May 14, 20250.19550.19550.19550.19550.1955-
May 13, 20250.19600.19600.19600.19600.1960-
May 12, 20250.20800.20800.20800.20800.2080-
May 9, 20250.20300.20300.20300.20300.2030-
May 8, 20250.19500.19500.19500.19500.1950-
May 7, 20250.19550.19550.19550.19550.1955-
May 6, 20250.19850.19850.19850.19850.1985-
May 5, 20250.20900.20900.20400.20400.20402,500
May 2, 20250.21200.21200.21200.21200.2120-
Apr 30, 20250.22200.24000.22200.24000.24005,000
Apr 29, 20250.22900.22900.22900.22900.2290-
Apr 28, 20250.21600.21600.21600.21600.2160-
Apr 25, 20250.22100.22100.22100.22100.2210-
Apr 24, 20250.21000.21000.21000.21000.2100-
Apr 23, 20250.20200.20200.20200.20200.20206,982
Apr 22, 20250.20100.20100.20100.20100.2010-
Apr 17, 20250.21400.21400.21400.21400.2140-
Apr 16, 20250.20600.20600.20600.20600.2060-
Apr 15, 20250.20000.20000.20000.20000.2000-
Apr 14, 20250.19950.19950.19950.19950.1995-
Apr 11, 20250.18300.18300.18300.18300.1830-
Apr 10, 20250.18750.18750.18750.18750.1875-
Apr 9, 20250.17100.17100.17100.17100.1710-
Apr 8, 20250.21200.21200.21200.21200.2120-
Apr 7, 20250.18050.21600.18050.21600.21601,000
Apr 4, 20250.20100.20100.20100.20100.2010-
Apr 3, 20250.20600.22000.20200.22000.22007,555
Apr 2, 20250.21200.21200.21200.21200.2120-
Apr 1, 20250.21500.21500.21500.21500.2150-
Mar 31, 20250.21700.21700.21700.21700.2170-
Mar 28, 20250.24000.24000.22000.22000.22009,150
Mar 27, 20250.23100.23100.23100.23100.2310-
Mar 26, 20250.24000.24000.24000.24000.2400-
Mar 25, 20250.22900.22900.22900.22900.2290-
Mar 24, 20250.23200.23200.23200.23200.2320-
Mar 21, 20250.23900.23900.23900.23900.2390-
Mar 20, 20250.24600.24600.24600.24600.2460-
Mar 19, 20250.24800.24800.24800.24800.2480-
Mar 18, 20250.24600.25800.24600.25800.25801,000
Mar 17, 20250.23900.23900.23900.23900.2390-
Mar 14, 20250.23300.23300.23300.23300.2330-
Mar 13, 20250.23900.23900.23900.23900.2390-
Mar 12, 20250.23100.23100.23100.23100.2310-
Mar 11, 20250.21600.21600.21600.21600.2160-
Mar 10, 20250.22100.22100.22100.22100.2210-
Mar 7, 20250.21700.21700.21700.21700.2170-
Mar 6, 20250.21500.21500.21500.21500.2150-
Mar 5, 20250.19950.19950.19950.19950.1995-
Mar 4, 20250.19950.19950.19950.19950.1995-
Mar 3, 20250.20600.20600.20600.20600.2060-
Feb 28, 20250.21100.21100.21100.21100.2110-
Feb 27, 20250.21300.21300.21300.21300.2130-
Feb 26, 20250.21900.21900.21900.21900.2190-
Feb 25, 20250.24000.24000.24000.24000.2400-
Feb 24, 20250.24100.24100.24100.24100.2410-
Feb 21, 20250.25200.25200.25200.25200.2520-
Feb 20, 20250.25600.25600.25600.25600.2560-
Feb 19, 20250.26200.27100.26200.27100.2710100
Feb 18, 20250.22200.25000.22200.25000.250018,800
Feb 17, 20250.25000.25200.25000.25200.25203,458
Feb 14, 20250.23500.26000.23500.26000.26005,283
Feb 13, 20250.23300.23300.23300.23300.2330-
Feb 12, 20250.22300.22300.22300.22300.2230-
Feb 11, 20250.22600.22600.22500.22500.22501,000
Feb 10, 20250.22700.23700.22700.23700.237012,000
Feb 7, 20250.22700.22700.22700.22700.2270-
Feb 6, 20250.22300.22300.22300.22300.2230-
Feb 5, 20250.23100.25000.23100.25000.250010,000
Feb 4, 20250.22200.22200.22200.22200.2220-
Feb 3, 20250.21200.21200.21200.21200.2120-
Jan 31, 20250.22400.22400.22400.22400.2240-
Jan 30, 20250.21600.21600.21600.21600.2160-
Jan 29, 20250.21800.21800.21800.21800.2180-
Jan 28, 20250.21900.21900.21200.21200.212013,000
Jan 27, 20250.22600.22600.22600.22600.22603,000
Jan 24, 20250.25800.25800.24000.24000.24005,000
Jan 23, 20250.26300.26300.26300.26300.2630-
Jan 22, 20250.26500.26500.26500.26500.2650-
Jan 21, 20250.27300.27300.27300.27300.2730-
Jan 20, 20250.27600.27600.27600.27600.2760-
Jan 17, 20250.27000.27000.27000.27000.2700-
Jan 16, 20250.26400.26400.26400.26400.2640-
Jan 15, 20250.26400.26400.26400.26400.2640-
Jan 14, 20250.25700.25700.25700.25700.2570-
Jan 13, 20250.25700.25700.25700.25700.2570-
Jan 10, 20250.26500.26500.26500.26500.2650-
Jan 9, 20250.25700.26500.25700.26500.265020,000
Jan 8, 20250.25300.25300.25300.25300.2530-
Jan 7, 20250.25200.26400.25200.26400.2640200
Jan 6, 20250.26800.26800.26800.26800.2680-
Jan 3, 20250.27300.27300.27300.27300.2730-
Jan 2, 20250.23900.23900.23900.23900.2390-
Dec 30, 20240.24400.26300.24400.26300.26301,900
Dec 27, 20240.24100.24100.24100.24100.2410-
Dec 23, 20240.23800.23800.23800.23800.2380-
Dec 20, 20240.23700.23700.23600.23600.23603,600
Dec 19, 20240.23800.24800.23800.24800.24802,500
Dec 18, 20240.24900.24900.24900.24900.2490-
Dec 17, 20240.26000.26000.26000.26000.2600-
Dec 16, 20240.26000.28300.26000.28300.28303,466
Dec 13, 20240.27900.27900.27900.27900.2790-
Dec 12, 20240.27800.29900.27800.29900.29902,000
Dec 11, 20240.27100.27100.27100.27100.2710-
Dec 10, 20240.29300.29300.29300.29300.2930-
Dec 9, 20240.29300.29300.29300.29300.2930850
Dec 6, 20240.29600.30900.29600.30900.30901,620
Dec 5, 20240.29800.29800.29800.29800.2980-
Dec 4, 20240.27700.27700.27700.27700.2770-
Dec 3, 20240.25900.26900.25900.26900.26905,500
Dec 2, 20240.27500.29300.27500.29300.29306,000
Nov 29, 20240.27500.29700.27500.29700.29701,500
Nov 28, 20240.27300.29600.27300.29600.29603,500
Nov 27, 20240.25500.25500.25500.25500.2550-
Nov 26, 20240.26100.26100.26100.26100.2610-
Nov 25, 20240.25700.25700.25700.25700.2570-
Nov 22, 20240.27800.27800.26900.26900.26903,500
Nov 21, 20240.28500.28500.28500.28500.2850-
Nov 20, 20240.29300.29300.29200.29200.29202,000
Nov 19, 20240.30000.30000.30000.30000.3000-
Nov 18, 20240.27400.27400.27400.27400.2740-
Nov 15, 20240.26400.26400.26400.26400.2640-
Nov 14, 20240.23900.27000.23900.25700.25706,400
Nov 13, 20240.26100.26100.26100.26100.2610-
Nov 12, 20240.27100.27100.27100.27100.2710-
Nov 11, 20240.29200.29300.28100.28100.281010,549
Nov 8, 20240.30700.30700.30700.30700.3070-
Nov 7, 20240.28600.28600.28600.28600.2860-
Nov 6, 20240.28500.28500.28500.28500.2850-
Nov 5, 20240.27800.27800.27800.27800.2780-
Nov 4, 20240.27400.31100.27400.31100.311010,000
Nov 1, 20240.29000.29000.29000.29000.2900-
Oct 31, 20240.30400.33900.29400.30000.300012,820
Oct 30, 20240.34700.34700.34700.34700.3470150
Oct 29, 20240.32200.32200.32200.32200.3220-
Oct 28, 20240.31800.31800.31800.31800.3180-
Oct 25, 20240.31600.31600.31600.31600.3160-
Oct 24, 20240.31300.31300.31300.31300.3130-
Oct 23, 20240.33800.33800.33800.33800.3380-
Oct 22, 20240.32800.36800.32800.36800.36801,549
Oct 21, 20240.34100.37300.34100.36400.36403,422
Oct 18, 20240.28300.28300.28300.28300.2830-
Oct 17, 20240.25800.25800.25800.25800.2580-
Oct 16, 20240.25700.25700.25700.25700.2570-
Oct 15, 20240.22100.22100.22100.22100.2210-
Oct 14, 20240.22600.22600.22600.22600.2260-
Oct 11, 20240.24000.24000.24000.24000.2400-
Oct 10, 20240.22400.26900.22400.26900.26901,850
Oct 9, 20240.22400.22400.22400.22400.2240-
Oct 8, 20240.23800.23800.23800.23800.2380-
Oct 7, 20240.22800.22800.22800.22800.2280-
Oct 4, 20240.22900.24000.22900.24000.240017,994
Oct 3, 20240.22100.22100.22100.22100.2210-
Oct 2, 20240.21500.24400.21500.24400.244030,000
Oct 1, 20240.22100.24700.22100.24700.24701,600
Sep 30, 20240.21200.23900.21200.23900.239010,000
Sep 27, 20240.23000.23000.23000.23000.2300-
Sep 26, 20240.23300.23300.23300.23300.2330-
Sep 25, 20240.22600.22600.22600.22600.2260-
Sep 24, 20240.22100.22100.22100.22100.2210-
Sep 23, 20240.22900.22900.22900.22900.2290-
Sep 20, 20240.24100.24100.24100.24100.2410-
Sep 19, 20240.22000.26000.22000.22800.228015,950
Sep 18, 20240.21300.24100.21300.24100.241010,000
Sep 17, 20240.21000.21000.21000.21000.2100-
Sep 16, 20240.19100.19100.19100.19100.1910-
Sep 13, 20240.18500.18500.18500.18500.1850-
Sep 12, 20240.17300.17300.17300.17300.1730-
Sep 11, 20240.15650.15650.15650.15650.1565-
Sep 10, 20240.16000.19350.16000.19350.19354,500
Sep 9, 20240.15350.15350.15350.15350.1535-
Sep 6, 20240.16300.16300.16300.16300.1630-
Sep 5, 20240.15700.15700.15700.15700.1570-
Sep 4, 20240.15400.15400.15400.15400.1540-
Sep 3, 20240.16350.16350.16350.16350.1635-
Sep 2, 20240.19750.19750.16350.16350.16358,500
Aug 30, 20240.16400.16400.16400.16400.1640-
Aug 29, 20240.15050.15050.15050.15050.1505-
Aug 28, 20240.15050.15050.15050.15050.1505-
Aug 27, 20240.15500.15500.15500.15500.1550-
Aug 26, 20240.16850.16850.16850.16850.1685-
Aug 23, 20240.16150.16150.16150.16150.1615-
Aug 22, 20240.16750.16750.16750.16750.1675-
Aug 21, 20240.16150.16150.16150.16150.1615-
Aug 20, 20240.16500.16500.16500.16500.1650-
Aug 19, 20240.16100.18900.16100.18900.18901,800
Aug 16, 20240.15600.15600.15600.15600.1560-
Aug 15, 20240.14900.14900.14900.14900.1490-
Aug 14, 20240.14550.14550.14550.14550.1455-
Aug 13, 20240.14500.14500.14500.14500.1450-
Aug 12, 20240.13450.13450.13450.13450.1345-
Aug 9, 20240.13400.13400.13400.13400.1340-
Aug 8, 20240.13550.13550.13550.13550.1355-
Aug 7, 20240.14400.14400.14400.14400.1440-
Aug 6, 20240.13700.13700.13700.13700.1370-
Aug 5, 20240.14650.14650.14650.14650.1465-
Aug 2, 20240.16100.16100.16100.16100.1610-
Aug 1, 20240.17000.17000.17000.17000.1700-
Jul 31, 20240.15250.15250.15250.15250.1525-
Jul 30, 20240.15250.15250.15250.15250.1525-
Jul 29, 20240.15900.15900.15900.15900.1590-
Jul 26, 20240.15250.15250.15250.15250.1525-
Jul 25, 20240.15900.17400.15900.17400.17403,335
Jul 24, 20240.16750.16750.16750.16750.1675-
Jul 23, 20240.16650.16650.16650.16650.1665-
Jul 22, 20240.16350.16350.16350.16350.1635-
Jul 19, 20240.16300.16300.16300.16300.1630-
Jul 18, 20240.18050.18050.18050.18050.1805-
Jul 17, 20240.18350.18350.18350.18350.1835-
Jul 16, 20240.18050.18050.18050.18050.1805-
Jul 15, 20240.17750.18450.17750.18450.18451,995
Jul 12, 20240.18400.18400.18400.18400.1840-
Jul 11, 20240.20900.20900.20900.20900.2090200
Jul 10, 20240.17100.17100.17100.17100.1710-
Jul 9, 20240.16900.16900.16900.16900.1690-
Jul 8, 20240.17550.17550.17550.17550.1755-
Jul 5, 20240.16600.16600.16600.16600.1660-
Jul 4, 20240.16650.16650.16650.16650.1665-
Jul 3, 20240.15850.15850.15850.15850.1585-
Jul 2, 20240.16250.16250.16250.16250.1625-
Jul 1, 20240.16200.16200.16200.16200.1620-
Jun 28, 20240.16350.16350.16350.16350.1635-
Jun 27, 20240.17050.17050.17050.17050.1705-
Jun 26, 20240.16100.16100.16100.16100.1610-
Jun 25, 20240.17050.17050.17050.17050.1705-
Jun 24, 20240.16050.16050.16050.16050.1605-
Jun 21, 20240.16100.16100.16100.16100.1610-
Jun 20, 20240.15100.15100.15100.15100.1510-
Jun 19, 20240.16250.16250.16250.16250.1625-
Jun 18, 20240.16250.16250.16250.16250.1625-
Jun 17, 20240.16250.16250.16250.16250.1625-
Jun 14, 20240.16650.16650.16650.16650.1665-
Jun 13, 20240.16400.19250.16400.19250.19252,727

Related Tickers

1AH.BE Abrasilver Resource Corp
2.8600
-1.38%
 
D4E.SG Defiance Silver Corp
0.1690
-1.74%
 
GGD.SG GoGold Resources Inc
1.4060
+1.08%
 
CFE.CN Cartier Silver Corporation
0.1450
0.00%
 
GSPR.V GSP Resource Corp.
0.0850
-5.56%
 
CN.V Condor Resources Inc.
0.1100
+10.00%
 
OCGSF Outcrop Silver & Gold Corporation
0.1800
0.00%
 
PNTRF Pantera Silver Corp.
0.4100
+12.24%
 
WEX.V Western Exploration Inc.
0.6900
+6.15%
 
SDRC Sidney Resources Corp.
0.2370
-2.87%