Unlock stock picks and a broker-level newsfeed that powers Wall Street.
6.14
-0.02
(-0.36%)
As of 11:51:14 AM GMT+1. Market Open.
Currency in EUR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Mar 17, 2025 | 6.16 | 6.16 | 6.06 | 6.14 | 6.14 | 17,959 |
Mar 14, 2025 | 6.17 | 6.28 | 6.09 | 6.16 | 6.16 | 79,639 |
Mar 13, 2025 | 5.65 | 6.17 | 5.63 | 6.17 | 6.17 | 102,941 |
Mar 12, 2025 | 5.65 | 5.71 | 5.59 | 5.66 | 5.66 | 77,085 |
Mar 11, 2025 | 5.15 | 5.48 | 5.15 | 5.46 | 5.46 | 9,021 |
Mar 10, 2025 | 5.44 | 5.45 | 5.20 | 5.22 | 5.22 | 20,826 |
Mar 7, 2025 | 5.38 | 5.51 | 5.33 | 5.35 | 5.35 | 18,726 |
Mar 6, 2025 | 5.32 | 5.49 | 5.27 | 5.48 | 5.48 | 19,219 |
Mar 5, 2025 | 5.14 | 5.34 | 5.01 | 5.31 | 5.31 | - |
Mar 4, 2025 | 5.16 | 5.18 | 4.85 | 4.90 | 4.90 | 40,729 |
Mar 3, 2025 | 5.17 | 5.30 | 5.17 | 5.25 | 5.25 | 16,703 |
Feb 28, 2025 | 0.01 Dividend | |||||
Feb 28, 2025 | 5.13 | 5.18 | 4.98 | 5.10 | 5.10 | 48,655 |
Feb 27, 2025 | 5.36 | 5.40 | 5.23 | 5.27 | 5.26 | 13,081 |
Feb 26, 2025 | 5.28 | 5.45 | 5.15 | 5.45 | 5.44 | 13,351 |
Feb 25, 2025 | 5.30 | 5.40 | 5.09 | 5.09 | 5.08 | 26,530 |
Feb 24, 2025 | 5.32 | 5.38 | 5.18 | 5.27 | 5.26 | 54,825 |
Feb 21, 2025 | 5.35 | 5.50 | 5.31 | 5.49 | 5.49 | 44,196 |
Feb 20, 2025 | 5.18 | 5.50 | 5.14 | 5.42 | 5.41 | 182,983 |
Feb 19, 2025 | 5.18 | 5.23 | 5.04 | 5.11 | 5.10 | 46,353 |
Feb 18, 2025 | 5.33 | 5.36 | 5.10 | 5.16 | 5.15 | 55,043 |
Feb 17, 2025 | 5.33 | 5.38 | 5.28 | 5.38 | 5.37 | 35,666 |
Feb 14, 2025 | 5.73 | 5.82 | 5.39 | 5.39 | 5.39 | 118,513 |
Feb 13, 2025 | 5.66 | 5.71 | 5.40 | 5.43 | 5.43 | 28,058 |
Feb 12, 2025 | 5.44 | 5.60 | 5.34 | 5.58 | 5.58 | 34,358 |
Feb 11, 2025 | 5.55 | 5.55 | 5.35 | 5.49 | 5.49 | 19,864 |
Feb 10, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.60 | - |
Feb 7, 2025 | 5.70 | 5.75 | 5.59 | 5.61 | 5.60 | 57,425 |
Feb 6, 2025 | 5.78 | 5.82 | 5.61 | 5.68 | 5.67 | 57,968 |
Feb 5, 2025 | 6.05 | 6.10 | 5.81 | 5.82 | 5.81 | 84,926 |
Feb 4, 2025 | 5.56 | 5.86 | 5.56 | 5.86 | 5.86 | 48,627 |
Feb 3, 2025 | 5.47 | 5.70 | 5.47 | 5.70 | 5.69 | 28,480 |
Jan 31, 2025 | 5.79 | 5.80 | 5.58 | 5.58 | 5.58 | 27,105 |
Jan 30, 2025 | 5.42 | 5.77 | 5.40 | 5.73 | 5.73 | 85,088 |
Jan 29, 2025 | 5.12 | 5.38 | 5.12 | 5.28 | 5.28 | 17,509 |
Jan 28, 2025 | 5.04 | 5.11 | 4.93 | 4.94 | 4.93 | 40,652 |
Jan 27, 2025 | 5.30 | 5.32 | 5.05 | 5.05 | 5.05 | 21,929 |
Jan 24, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.34 | - |
Jan 23, 2025 | 5.38 | 5.40 | 5.29 | 5.35 | 5.34 | 86,917 |
Jan 22, 2025 | 5.57 | 5.58 | 5.35 | 5.41 | 5.40 | 8,880 |
Jan 21, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.61 | - |
Jan 20, 2025 | 5.68 | 5.68 | 5.54 | 5.62 | 5.61 | 17,170 |
Jan 17, 2025 | 5.40 | 5.60 | 5.30 | 5.60 | 5.59 | 5,370 |
Jan 16, 2025 | 5.53 | 5.59 | 5.48 | 5.57 | 5.56 | 57,456 |
Jan 15, 2025 | 5.67 | 5.82 | 5.42 | 5.44 | 5.43 | 65,593 |
Jan 14, 2025 | 5.45 | 5.76 | 5.45 | 5.69 | 5.69 | 8,968 |
Jan 13, 2025 | 5.74 | 5.74 | 5.46 | 5.50 | 5.49 | 19,096 |
Jan 10, 2025 | 5.79 | 5.85 | 5.71 | 5.76 | 5.75 | 19,210 |
Jan 9, 2025 | 5.75 | 5.84 | 5.71 | 5.79 | 5.78 | 24,412 |
Jan 8, 2025 | 5.74 | 5.82 | 5.59 | 5.62 | 5.62 | 7,965 |
Jan 7, 2025 | 5.64 | 5.89 | 5.56 | 5.79 | 5.79 | 22,447 |
Jan 6, 2025 | 5.64 | 5.72 | 5.52 | 5.57 | 5.57 | 13,840 |
Jan 3, 2025 | 5.81 | 5.90 | 5.65 | 5.65 | 5.64 | 18,492 |
Jan 2, 2025 | 5.33 | 5.75 | 5.26 | 5.75 | 5.74 | 19,134 |
Dec 30, 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
Dec 27, 2024 | 5.39 | 5.48 | 5.28 | 5.28 | 5.28 | 14,364 |
Dec 23, 2024 | 5.30 | 5.34 | 5.20 | 5.29 | 5.28 | 12,587 |
Dec 20, 2024 | 5.21 | 5.43 | 5.17 | 5.35 | 5.34 | 13,383 |
Dec 19, 2024 | 5.36 | 5.40 | 5.24 | 5.27 | 5.26 | 17,724 |
Dec 18, 2024 | 5.61 | 5.64 | 5.44 | 5.51 | 5.50 | 6,283 |
Dec 17, 2024 | 5.58 | 5.60 | 5.46 | 5.53 | 5.53 | 13,256 |
Dec 16, 2024 | 5.76 | 5.83 | 5.61 | 5.61 | 5.61 | 13,170 |
Dec 13, 2024 | 5.98 | 6.00 | 5.70 | 5.72 | 5.72 | 41,739 |
Dec 12, 2024 | 6.40 | 6.42 | 6.04 | 6.04 | 6.03 | 21,202 |
Dec 11, 2024 | 6.13 | 6.42 | 6.09 | 6.28 | 6.27 | 12,317 |
Dec 10, 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
Dec 9, 2024 | 5.82 | 6.44 | 5.80 | 6.41 | 6.41 | 50,454 |
Dec 6, 2024 | 5.94 | 5.94 | 5.72 | 5.75 | 5.74 | 28,440 |
Dec 5, 2024 | 6.01 | 6.01 | 5.78 | 5.80 | 5.79 | 19,932 |
Dec 4, 2024 | 6.04 | 6.12 | 5.93 | 6.10 | 6.10 | 38,161 |
Dec 3, 2024 | 5.74 | 5.96 | 5.66 | 5.96 | 5.95 | 31,177 |
Dec 2, 2024 | 5.74 | 5.76 | 5.66 | 5.69 | 5.69 | 36,421 |
Nov 29, 2024 | 5.99 | 5.99 | 5.83 | 5.83 | 5.82 | 10,929 |
Nov 28, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.85 | - |
Nov 27, 2024 | 5.89 | 5.95 | 5.82 | 5.86 | 5.85 | 15,241 |
Nov 26, 2024 | 5.77 | 5.87 | 5.75 | 5.84 | 5.83 | 21,428 |
Nov 25, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
Nov 22, 2024 | 6.30 | 6.47 | 6.09 | 6.12 | 6.12 | 27,804 |
Nov 21, 2024 | 6.22 | 6.30 | 6.12 | 6.16 | 6.15 | 34,349 |
Nov 20, 2024 | 6.28 | 6.28 | 6.14 | 6.25 | 6.24 | 20,881 |
Nov 19, 2024 | 6.37 | 6.46 | 6.14 | 6.14 | 6.13 | 32,271 |
Nov 18, 2024 | 6.08 | 6.42 | 6.08 | 6.37 | 6.37 | 14,812 |
Nov 15, 2024 | 0.00 Dividend | |||||
Nov 15, 2024 | 6.09 | 6.25 | 6.03 | 6.03 | 6.02 | 25,634 |
Nov 14, 2024 | 5.75 | 6.17 | 5.63 | 6.17 | 6.16 | 18,071 |
Nov 13, 2024 | 5.96 | 6.03 | 5.83 | 5.83 | 5.82 | 6,995 |
Nov 12, 2024 | 5.80 | 5.88 | 5.56 | 5.84 | 5.83 | 41,861 |
Nov 11, 2024 | 6.00 | 6.01 | 5.65 | 5.69 | 5.68 | 48,500 |
Nov 8, 2024 | 6.17 | 6.22 | 6.05 | 6.05 | 6.03 | 16,046 |
Nov 7, 2024 | 6.10 | 6.33 | 6.07 | 6.18 | 6.17 | 29,086 |
Nov 6, 2024 | 6.38 | 6.39 | 5.83 | 6.19 | 6.17 | 64,050 |
Nov 5, 2024 | 6.41 | 6.50 | 6.35 | 6.35 | 6.34 | 26,428 |
Nov 4, 2024 | 6.70 | 6.70 | 6.49 | 6.50 | 6.49 | 12,665 |
Nov 1, 2024 | 6.77 | 6.89 | 6.73 | 6.79 | 6.78 | 19,516 |
Oct 31, 2024 | 7.00 | 7.05 | 6.62 | 6.71 | 6.70 | 69,904 |
Oct 30, 2024 | 7.29 | 7.31 | 6.95 | 7.01 | 7.00 | 56,539 |
Oct 29, 2024 | 7.12 | 7.45 | 7.10 | 7.31 | 7.30 | 42,346 |
Oct 28, 2024 | 7.14 | 7.15 | 6.99 | 7.15 | 7.14 | 44,355 |
Oct 25, 2024 | 7.13 | 7.24 | 6.93 | 7.19 | 7.18 | 42,386 |
Oct 24, 2024 | 7.35 | 7.40 | 7.04 | 7.10 | 7.09 | 26,992 |
Oct 23, 2024 | 7.30 | 7.33 | 7.07 | 7.10 | 7.09 | - |
Oct 22, 2024 | 7.08 | 7.34 | 7.08 | 7.27 | 7.25 | 58,511 |
Oct 21, 2024 | 6.88 | 7.16 | 6.85 | 6.91 | 6.90 | 156,313 |
Oct 18, 2024 | 5.95 | 6.47 | 5.93 | 6.47 | 6.46 | 74,822 |
Oct 17, 2024 | 6.07 | 6.10 | 5.81 | 5.92 | 5.91 | 27,965 |
Oct 16, 2024 | 6.13 | 6.25 | 6.12 | 6.18 | 6.17 | 22,098 |
Oct 15, 2024 | 6.00 | 6.01 | 5.87 | 5.99 | 5.97 | 11,297 |
Oct 14, 2024 | 6.00 | 6.02 | 5.91 | 5.92 | 5.91 | 10,818 |
Oct 11, 2024 | 6.00 | 6.10 | 6.00 | 6.04 | 6.03 | 21,003 |
Oct 10, 2024 | 5.71 | 5.94 | 5.70 | 5.90 | 5.89 | 9,481 |
Oct 9, 2024 | 5.66 | 5.74 | 5.60 | 5.69 | 5.68 | 18,489 |
Oct 8, 2024 | 5.61 | 5.64 | 5.52 | 5.52 | 5.51 | 6,615 |
Oct 7, 2024 | 5.76 | 5.87 | 5.61 | 5.63 | 5.62 | 38,678 |
Oct 4, 2024 | 5.86 | 6.13 | 5.71 | 6.06 | 6.05 | 10,150 |
Oct 3, 2024 | 5.76 | 5.76 | 5.63 | 5.69 | 5.68 | 9,852 |
Oct 2, 2024 | 5.67 | 5.76 | 5.59 | 5.64 | 5.63 | 21,298 |
Oct 1, 2024 | 5.48 | 5.65 | 5.45 | 5.55 | 5.54 | 20,431 |
Sep 30, 2024 | 5.70 | 5.70 | 5.35 | 5.35 | 5.34 | 23,450 |
Sep 27, 2024 | 5.85 | 5.85 | 5.65 | 5.66 | 5.65 | 15,581 |
Sep 26, 2024 | 5.79 | 6.00 | 5.79 | 5.89 | 5.88 | 24,799 |
Sep 25, 2024 | 5.77 | 5.81 | 5.72 | 5.74 | 5.73 | 21,805 |
Sep 24, 2024 | 5.56 | 5.70 | 5.44 | 5.70 | 5.69 | 7,934 |
Sep 23, 2024 | 5.50 | 5.65 | 5.41 | 5.55 | 5.54 | 4,151 |
Sep 20, 2024 | 5.54 | 5.55 | 5.45 | 5.46 | 5.45 | 41,943 |
Sep 19, 2024 | 5.54 | 5.60 | 5.34 | 5.38 | 5.37 | 39,200 |
Sep 18, 2024 | 5.48 | 5.51 | 5.34 | 5.36 | 5.35 | 6,432 |
Sep 17, 2024 | 5.53 | 5.55 | 5.48 | 5.48 | 5.47 | 5,199 |
Sep 16, 2024 | 5.60 | 5.66 | 5.42 | 5.42 | 5.41 | 38,970 |
Sep 13, 2024 | 5.32 | 5.52 | 5.27 | 5.52 | 5.51 | 49,163 |
Sep 12, 2024 | 4.70 | 5.15 | 4.70 | 5.11 | 5.10 | 27,368 |
Sep 11, 2024 | 4.41 | 4.57 | 4.32 | 4.57 | 4.56 | 28,655 |
Sep 10, 2024 | 4.22 | 4.34 | 4.18 | 4.34 | 4.34 | 10,644 |
Sep 9, 2024 | 4.24 | 4.32 | 4.24 | 4.27 | 4.26 | 24,974 |
Sep 6, 2024 | 4.40 | 4.50 | 4.29 | 4.29 | 4.29 | - |
Sep 5, 2024 | 4.84 | 4.91 | 4.50 | 4.58 | 4.57 | 55,064 |
Sep 4, 2024 | 4.77 | 4.84 | 4.72 | 4.84 | 4.83 | 13,455 |
Sep 3, 2024 | 5.07 | 5.07 | 4.77 | 4.80 | 4.79 | 14,389 |
Sep 2, 2024 | 4.96 | 5.10 | 4.96 | 5.03 | 5.02 | 2,752 |
Aug 30, 2024 | 5.08 | 5.10 | 5.01 | 5.04 | 5.03 | 17,589 |
Aug 29, 2024 | 5.09 | 5.11 | 4.97 | 5.09 | 5.08 | 3,708 |
Aug 28, 2024 | 5.10 | 5.14 | 4.95 | 4.95 | 4.94 | 122,150 |
Aug 27, 2024 | 5.25 | 5.25 | 5.13 | 5.14 | 5.13 | 5,175 |
Aug 26, 2024 | 5.20 | 5.31 | 5.17 | 5.19 | 5.18 | 41,251 |
Aug 23, 2024 | 5.23 | 5.23 | 5.10 | 5.18 | 5.17 | 5,481 |
Aug 22, 2024 | 5.18 | 5.24 | 5.08 | 5.13 | 5.12 | 12,205 |
Aug 21, 2024 | 5.24 | 5.24 | 5.13 | 5.22 | 5.21 | 4,012 |
Aug 20, 2024 | 5.20 | 5.33 | 5.16 | 5.17 | 5.16 | 32,529 |
Aug 19, 2024 | 5.00 | 5.23 | 4.99 | 5.19 | 5.18 | 8,862 |
Aug 16, 2024 | 0.00 Dividend | |||||
Aug 16, 2024 | 5.04 | 5.08 | 4.95 | 4.97 | 4.96 | 22,643 |
Aug 15, 2024 | 4.96 | 5.10 | 4.92 | 4.98 | 4.97 | 87,808 |
Aug 14, 2024 | 4.88 | 4.89 | 4.74 | 4.78 | 4.76 | 11,564 |
Aug 13, 2024 | 4.77 | 4.90 | 4.70 | 4.90 | 4.89 | 17,260 |
Aug 12, 2024 | 4.62 | 4.74 | 4.62 | 4.71 | 4.69 | 20,400 |
Aug 9, 2024 | 4.46 | 4.61 | 4.46 | 4.56 | 4.55 | 21,114 |
Aug 8, 2024 | 4.50 | 4.59 | 4.46 | 4.59 | 4.58 | 14,746 |
Aug 7, 2024 | 4.58 | 4.68 | 4.58 | 4.61 | 4.60 | 7,547 |
Aug 6, 2024 | 4.47 | 4.56 | 4.38 | 4.51 | 4.50 | 49,387 |
Aug 5, 2024 | 4.75 | 4.75 | 4.05 | 4.28 | 4.27 | 119,415 |
Aug 2, 2024 | 5.10 | 5.15 | 4.62 | 4.62 | 4.61 | 16,548 |
Aug 1, 2024 | 5.78 | 5.81 | 4.91 | 4.98 | 4.96 | 59,463 |
Jul 31, 2024 | 5.74 | 5.75 | 5.66 | 5.69 | 5.67 | 15,246 |
Jul 30, 2024 | 5.54 | 5.60 | 5.50 | 5.50 | 5.48 | 2,681 |
Jul 29, 2024 | 5.41 | 5.46 | 5.29 | 5.31 | 5.30 | 9,749 |
Jul 26, 2024 | 5.45 | 5.48 | 5.35 | 5.37 | 5.35 | 3,711 |
Jul 25, 2024 | 5.25 | 5.38 | 5.15 | 5.37 | 5.35 | 66,564 |
Jul 24, 2024 | 5.61 | 5.73 | 5.61 | 5.71 | 5.69 | 8,853 |
Jul 23, 2024 | 5.58 | 5.74 | 5.58 | 5.64 | 5.63 | 10,364 |
Jul 22, 2024 | 5.61 | 5.66 | 5.53 | 5.60 | 5.59 | 25,053 |
Jul 19, 2024 | 5.60 | 5.69 | 5.47 | 5.62 | 5.60 | 31,549 |
Jul 18, 2024 | 6.11 | 6.11 | 5.75 | 5.75 | 5.73 | 7,432 |
Jul 17, 2024 | 6.20 | 6.27 | 6.06 | 6.09 | 6.07 | 27,114 |
Jul 16, 2024 | 5.94 | 6.24 | 5.94 | 6.21 | 6.19 | 17,225 |
Jul 15, 2024 | 6.07 | 6.13 | 6.01 | 6.01 | 5.99 | 4,788 |
Jul 12, 2024 | 5.99 | 6.11 | 5.90 | 6.05 | 6.03 | 14,975 |
Jul 11, 2024 | 6.07 | 6.21 | 6.00 | 6.16 | 6.14 | 13,636 |
Jul 10, 2024 | 5.90 | 5.98 | 5.88 | 5.95 | 5.94 | 4,406 |
Jul 9, 2024 | 6.06 | 6.11 | 6.01 | 6.01 | 5.99 | 6,747 |
Jul 8, 2024 | 5.91 | 6.12 | 5.83 | 6.02 | 6.00 | 11,723 |
Jul 5, 2024 | 5.80 | 5.97 | 5.79 | 5.97 | 5.95 | 26,531 |
Jul 4, 2024 | 5.74 | 5.81 | 5.71 | 5.73 | 5.71 | 8,172 |
Jul 3, 2024 | 5.53 | 5.89 | 5.48 | 5.79 | 5.78 | 39,966 |
Jul 2, 2024 | 5.39 | 5.51 | 5.32 | 5.46 | 5.45 | 11,253 |
Jul 1, 2024 | 5.51 | 5.61 | 5.41 | 5.42 | 5.40 | 15,310 |
Jun 28, 2024 | 5.60 | 5.68 | 5.55 | 5.56 | 5.55 | 20,974 |
Jun 27, 2024 | 5.52 | 5.62 | 5.47 | 5.62 | 5.60 | 20,502 |
Jun 26, 2024 | 5.50 | 5.58 | 5.50 | 5.55 | 5.53 | 6,108 |
Jun 25, 2024 | 5.73 | 5.74 | 5.54 | 5.54 | 5.53 | 27,713 |
Jun 24, 2024 | 5.76 | 5.82 | 5.70 | 5.70 | 5.69 | 18,789 |
Jun 21, 2024 | 5.90 | 5.97 | 5.75 | 5.75 | 5.74 | 32,180 |
Jun 20, 2024 | 5.80 | 5.89 | 5.77 | 5.86 | 5.84 | 13,371 |
Jun 19, 2024 | 5.66 | 5.78 | 5.64 | 5.74 | 5.73 | 4,682 |
Jun 18, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.58 | - |
Jun 17, 2024 | 5.60 | 5.75 | 5.58 | 5.59 | 5.58 | 32,826 |
Jun 14, 2024 | 5.71 | 5.79 | 5.63 | 5.63 | 5.62 | 30,164 |
Jun 13, 2024 | 5.68 | 5.77 | 5.64 | 5.65 | 5.63 | 14,462 |
Jun 12, 2024 | 5.91 | 6.04 | 5.81 | 5.81 | 5.80 | 13,579 |
Jun 11, 2024 | 5.82 | 5.91 | 5.79 | 5.84 | 5.83 | 15,364 |
Jun 10, 2024 | 5.88 | 6.02 | 5.79 | 5.88 | 5.87 | 18,629 |
Jun 7, 2024 | 6.32 | 6.35 | 5.85 | 5.91 | 5.89 | 68,634 |
Jun 6, 2024 | 6.30 | 6.32 | 6.17 | 6.32 | 6.30 | 11,248 |
Jun 5, 2024 | 6.17 | 6.23 | 6.02 | 6.14 | 6.13 | 19,749 |
Jun 4, 2024 | 6.51 | 6.52 | 6.13 | 6.16 | 6.14 | 65,047 |
Jun 3, 2024 | 6.55 | 6.69 | 6.52 | 6.61 | 6.60 | 27,845 |
May 31, 2024 | 6.72 | 6.81 | 6.60 | 6.62 | 6.60 | 31,862 |
May 30, 2024 | 6.66 | 6.85 | 6.57 | 6.82 | 6.80 | 15,192 |
May 29, 2024 | 6.97 | 7.08 | 6.80 | 6.81 | 6.79 | 26,400 |
May 28, 2024 | 6.84 | 6.97 | 6.78 | 6.97 | 6.95 | 48,320 |
May 27, 2024 | 6.70 | 6.99 | 6.70 | 6.89 | 6.87 | 37,338 |
May 24, 2024 | 6.58 | 6.66 | 6.52 | 6.61 | 6.59 | 38,094 |
May 23, 2024 | 6.60 | 6.66 | 6.50 | 6.57 | 6.55 | 45,589 |
May 22, 2024 | 7.08 | 7.15 | 6.79 | 6.80 | 6.78 | 36,461 |
May 21, 2024 | 7.30 | 7.35 | 7.14 | 7.15 | 7.13 | 65,738 |
May 20, 2024 | 7.60 | 7.70 | 7.17 | 7.33 | 7.31 | 108,793 |
May 17, 2024 | 6.88 | 7.30 | 6.83 | 7.16 | 7.14 | 137,673 |
May 16, 2024 | 0.00 Dividend | |||||
May 16, 2024 | 6.83 | 6.90 | 6.72 | 6.82 | 6.80 | 32,731 |
May 15, 2024 | 6.72 | 6.95 | 6.60 | 6.91 | 6.89 | 47,941 |
May 14, 2024 | 6.63 | 6.73 | 6.57 | 6.59 | 6.57 | 15,997 |
May 13, 2024 | 6.73 | 6.77 | 6.53 | 6.54 | 6.52 | 26,383 |
May 10, 2024 | 7.06 | 7.15 | 6.77 | 6.83 | 6.80 | 58,928 |
May 9, 2024 | 6.61 | 7.08 | 6.61 | 6.93 | 6.91 | 23,155 |
May 8, 2024 | 6.72 | 6.84 | 6.58 | 6.66 | 6.64 | 41,321 |
May 7, 2024 | 6.60 | 6.84 | 6.50 | 6.73 | 6.70 | 29,402 |
May 6, 2024 | 6.32 | 6.59 | 6.32 | 6.59 | 6.57 | 26,710 |
May 3, 2024 | 6.32 | 6.34 | 6.17 | 6.22 | 6.20 | 29,080 |
May 2, 2024 | 6.24 | 6.38 | 6.19 | 6.33 | 6.31 | 34,586 |
Apr 30, 2024 | 6.26 | 6.36 | 6.10 | 6.29 | 6.27 | 65,148 |
Apr 29, 2024 | 6.39 | 6.66 | 6.39 | 6.46 | 6.44 | 61,802 |
Apr 26, 2024 | 6.58 | 6.65 | 6.33 | 6.34 | 6.32 | 35,908 |
Apr 25, 2024 | 6.37 | 6.52 | 6.23 | 6.37 | 6.35 | 34,450 |
Apr 24, 2024 | 6.38 | 6.39 | 6.24 | 6.38 | 6.35 | 45,760 |
Apr 23, 2024 | 6.12 | 6.38 | 5.94 | 6.32 | 6.30 | 63,120 |
Apr 22, 2024 | 6.03 | 6.26 | 5.89 | 6.17 | 6.15 | 92,561 |
Apr 19, 2024 | 6.40 | 6.52 | 6.32 | 6.47 | 6.44 | 59,988 |
Apr 18, 2024 | 6.55 | 6.61 | 6.35 | 6.44 | 6.42 | 42,877 |
Apr 17, 2024 | 6.44 | 6.67 | 6.39 | 6.50 | 6.48 | 38,820 |
Apr 16, 2024 | 6.88 | 6.90 | 6.31 | 6.46 | 6.44 | 78,265 |
Apr 15, 2024 | 7.31 | 7.35 | 6.90 | 7.05 | 7.02 | 161,531 |
Apr 12, 2024 | 7.64 | 7.85 | 7.48 | 7.48 | 7.45 | 103,348 |
Apr 11, 2024 | 7.37 | 7.52 | 7.21 | 7.21 | 7.18 | 22,772 |
Apr 10, 2024 | 7.42 | 7.70 | 7.02 | 7.50 | 7.47 | 69,215 |
Apr 9, 2024 | 7.42 | 7.62 | 7.39 | 7.49 | 7.47 | 125,196 |
Apr 8, 2024 | 7.37 | 7.50 | 7.11 | 7.40 | 7.37 | 145,025 |
Apr 5, 2024 | 6.91 | 7.18 | 6.80 | 7.18 | 7.16 | 73,086 |
Apr 4, 2024 | 6.78 | 6.98 | 6.72 | 6.95 | 6.93 | 149,258 |
Apr 3, 2024 | 6.01 | 6.54 | 5.98 | 6.52 | 6.49 | 107,746 |
Apr 2, 2024 | 5.67 | 5.96 | 5.67 | 5.75 | 5.73 | 99,395 |
Mar 28, 2024 | 5.15 | 5.39 | 5.11 | 5.39 | 5.37 | 59,461 |
Mar 27, 2024 | 4.89 | 5.10 | 4.86 | 5.10 | 5.08 | 33,865 |
Mar 26, 2024 | 4.95 | 5.04 | 4.87 | 4.90 | 4.88 | 49,681 |
Mar 25, 2024 | 4.94 | 5.10 | 4.93 | 4.93 | 4.92 | 23,755 |
Mar 22, 2024 | 5.00 | 5.04 | 4.94 | 4.94 | 4.92 | 20,200 |
Mar 21, 2024 | 5.20 | 5.31 | 5.05 | 5.08 | 5.06 | 73,401 |
Mar 20, 2024 | 4.88 | 4.91 | 4.83 | 4.83 | 4.82 | 19,285 |
Mar 19, 2024 | 5.08 | 5.08 | 4.92 | 4.94 | 4.92 | 26,474 |
Mar 18, 2024 | 5.12 | 5.19 | 5.08 | 5.13 | 5.11 | 17,072 |
Related Tickers
4ZC.F Reyna Silver Corp.
0.0336
0.00%
MQ8.F MAG Silver Corp.
14.63
-0.48%
S9Y.F Silvercorp Metals Inc.
3.7100
-0.70%
ISVLF IMPACT Silver Corp.
0.1400
-1.75%
RSLV.V Reyna Silver Corp.
0.0700
0.00%
ASLM American Silver Mining Co.
0.0001
0.00%
HAMRF Silver Hammer Mining Corp.
0.0800
+29.03%
RSNVF Reyna Silver Corp.
0.0490
-0.20%
SVE.V Silver One Resources Inc.
0.2850
0.00%
DV.V Dolly Varden Silver Corporation
1.1500
+3.60%