Other OTC - Delayed Quote • USD
Fresnillo plc (FNLPF)
At close: 3:53 PM EDT
Currency in USD 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 |
|---|---|---|---|---|---|---|
| May 14, 2024 | 7.34 | 7.37 | 7.24 | 7.37 | 7.37 | 13,358 |
| May 13, 2024 | 7.30 | 7.47 | 7.30 | 7.33 | 7.33 | 5,000 |
| May 10, 2024 | 7.53 | 7.53 | 7.19 | 7.27 | 7.27 | 29,700 |
| May 9, 2024 | 7.17 | 7.33 | 7.17 | 7.33 | 7.33 | 53,900 |
| May 8, 2024 | 7.08 | 7.21 | 7.06 | 7.18 | 7.18 | 11,800 |
| May 7, 2024 | 7.01 | 7.12 | 7.01 | 7.08 | 7.08 | 7,800 |
| May 6, 2024 | 7.01 | 7.12 | 7.01 | 7.08 | 7.08 | 15,100 |
| May 3, 2024 | 7.05 | 7.12 | 6.95 | 6.97 | 6.97 | 2,600 |
| May 2, 2024 | 6.69 | 7.08 | 6.69 | 7.08 | 7.08 | 700 |
| May 1, 2024 | 7.09 | 7.12 | 6.92 | 7.11 | 7.11 | 16,600 |
| Apr 30, 2024 | 7.20 | 7.20 | 6.86 | 7.06 | 7.06 | 8,200 |
| Apr 29, 2024 | 7.35 | 7.40 | 7.35 | 7.36 | 7.36 | 2,100 |
| Apr 26, 2024 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | 900 |
| Apr 25, 2024 | 7.27 | 7.32 | 7.27 | 7.31 | 7.31 | 1,900 |
| Apr 24, 2024 | 7.14 | 7.27 | 7.06 | 7.27 | 7.27 | 1,400 |
| Apr 23, 2024 | 7.15 | 7.18 | 7.10 | 7.18 | 7.18 | 4,900 |
| Apr 22, 2024 | 7.24 | 7.24 | 6.99 | 7.15 | 7.15 | 4,100 |
| Apr 19, 2024 | 7.58 | 7.60 | 7.28 | 7.28 | 7.28 | 2,000 |
| Apr 18, 2024 | 0.04 Dividend | |||||
| Apr 18, 2024 | 7.50 | 7.57 | 7.50 | 7.57 | 7.57 | 3,000 |
| Apr 17, 2024 | 7.47 | 7.55 | 7.45 | 7.47 | 7.43 | 4,700 |
| Apr 16, 2024 | 7.31 | 7.47 | 7.27 | 7.27 | 7.23 | 7,800 |
| Apr 15, 2024 | 7.68 | 7.68 | 7.38 | 7.50 | 7.46 | 5,100 |
| Apr 12, 2024 | 7.50 | 7.78 | 7.50 | 7.56 | 7.52 | 64,200 |
| Apr 11, 2024 | 7.32 | 7.42 | 7.28 | 7.42 | 7.38 | 4,000 |
| Apr 10, 2024 | 7.40 | 7.48 | 7.15 | 7.46 | 7.42 | 35,800 |
| Apr 9, 2024 | 7.25 | 7.48 | 7.25 | 7.43 | 7.39 | 19,300 |
| Apr 8, 2024 | 7.00 | 7.23 | 6.82 | 7.15 | 7.11 | 68,800 |
| Apr 5, 2024 | 6.77 | 6.95 | 6.71 | 6.90 | 6.86 | 8,500 |
| Apr 4, 2024 | 6.79 | 6.90 | 6.60 | 6.78 | 6.74 | 44,300 |
| Apr 3, 2024 | 6.60 | 6.73 | 6.50 | 6.70 | 6.66 | 22,300 |
| Apr 2, 2024 | 6.35 | 6.55 | 6.35 | 6.55 | 6.51 | 18,300 |
| Apr 1, 2024 | 6.00 | 6.05 | 5.98 | 6.05 | 6.02 | 37,200 |
| Mar 28, 2024 | 5.67 | 6.00 | 5.67 | 5.97 | 5.94 | 22,900 |
| Mar 27, 2024 | 5.72 | 5.80 | 5.66 | 5.71 | 5.68 | 8,900 |
| Mar 26, 2024 | 5.71 | 5.72 | 5.67 | 5.67 | 5.64 | 2,500 |
| Mar 25, 2024 | 5.87 | 5.88 | 5.70 | 5.74 | 5.71 | 13,200 |
| Mar 22, 2024 | 5.51 | 5.87 | 5.51 | 5.87 | 5.84 | 50,100 |
| Mar 21, 2024 | 6.00 | 6.00 | 5.75 | 5.76 | 5.73 | 13,300 |
| Mar 20, 2024 | 5.65 | 5.86 | 5.63 | 5.86 | 5.83 | 7,800 |
| Mar 19, 2024 | 5.54 | 5.80 | 5.54 | 5.65 | 5.62 | 5,400 |
| Mar 18, 2024 | 5.93 | 6.01 | 5.93 | 5.95 | 5.92 | 5,000 |
| Mar 15, 2024 | 5.96 | 6.05 | 5.96 | 6.05 | 6.02 | 59,500 |
| Mar 14, 2024 | 5.86 | 6.11 | 5.86 | 5.91 | 5.88 | 7,800 |
| Mar 13, 2024 | 5.99 | 6.05 | 5.95 | 5.98 | 5.95 | 32,300 |
| Mar 12, 2024 | 6.00 | 6.14 | 5.87 | 6.02 | 5.99 | 4,600 |
| Mar 11, 2024 | 6.00 | 6.10 | 6.00 | 6.10 | 6.07 | 14,400 |
| Mar 8, 2024 | 6.15 | 6.15 | 5.98 | 6.09 | 6.06 | 9,800 |
| Mar 7, 2024 | 6.17 | 6.29 | 6.16 | 6.29 | 6.25 | 4,000 |
| Mar 6, 2024 | 6.01 | 6.23 | 6.00 | 6.21 | 6.18 | 8,800 |
| Mar 5, 2024 | 6.32 | 6.42 | 6.19 | 6.41 | 6.37 | 29,700 |
| Mar 4, 2024 | 5.90 | 6.18 | 5.90 | 6.18 | 6.15 | 5,300 |
| Mar 1, 2024 | 5.69 | 5.95 | 5.69 | 5.95 | 5.92 | 37,600 |
| Feb 29, 2024 | 5.80 | 5.85 | 5.75 | 5.80 | 5.77 | 7,700 |
| Feb 28, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.77 | 500 |
| Feb 27, 2024 | 6.10 | 6.10 | 5.91 | 6.00 | 5.97 | 22,100 |
| Feb 26, 2024 | 5.90 | 5.93 | 5.78 | 5.93 | 5.90 | 1,000 |
| Feb 23, 2024 | 6.02 | 6.02 | 5.87 | 5.99 | 5.96 | 2,400 |
| Feb 22, 2024 | 5.93 | 6.07 | 5.93 | 6.07 | 6.04 | 30,500 |
| Feb 21, 2024 | 6.05 | 6.05 | 5.93 | 6.00 | 5.97 | 1,000 |
| Feb 20, 2024 | 6.14 | 6.14 | 6.04 | 6.04 | 6.01 | 1,100 |
| Feb 16, 2024 | 6.10 | 6.32 | 6.10 | 6.22 | 6.19 | 54,500 |
| Feb 15, 2024 | 6.08 | 6.08 | 6.00 | 6.00 | 5.97 | 3,600 |
| Feb 14, 2024 | 5.95 | 5.98 | 5.83 | 5.98 | 5.95 | 77,500 |
| Feb 13, 2024 | 5.94 | 6.05 | 5.94 | 6.01 | 5.98 | 2,100 |
| Feb 12, 2024 | 6.30 | 6.30 | 6.19 | 6.19 | 6.16 | 400 |
| Feb 9, 2024 | 6.12 | 6.12 | 5.98 | 5.98 | 5.95 | 10,100 |
| Feb 8, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.31 | - |
| Feb 7, 2024 | 6.35 | 6.37 | 6.35 | 6.35 | 6.31 | 2,200 |
| Feb 6, 2024 | 6.34 | 6.46 | 6.34 | 6.46 | 6.42 | 800 |
| Feb 5, 2024 | 6.30 | 6.30 | 6.20 | 6.29 | 6.25 | 1,100 |
| Feb 2, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.31 | 200 |
| Feb 1, 2024 | 6.55 | 6.65 | 6.55 | 6.65 | 6.61 | 1,300 |
| Jan 31, 2024 | 6.67 | 6.85 | 6.67 | 6.75 | 6.71 | 1,300 |
| Jan 30, 2024 | 6.86 | 7.06 | 6.74 | 7.06 | 7.02 | 77,000 |
| Jan 29, 2024 | 6.70 | 6.99 | 6.70 | 6.92 | 6.88 | 7,100 |
| Jan 26, 2024 | 6.24 | 6.35 | 6.24 | 6.31 | 6.27 | 38,900 |
| Jan 25, 2024 | 6.30 | 6.30 | 6.24 | 6.24 | 6.20 | 1,100 |
| Jan 24, 2024 | 6.35 | 6.37 | 6.30 | 6.30 | 6.26 | 5,600 |
| Jan 23, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.02 | - |
| Jan 22, 2024 | 6.15 | 6.15 | 5.92 | 6.05 | 6.02 | 15,700 |
| Jan 19, 2024 | 6.18 | 6.20 | 6.17 | 6.20 | 6.17 | 3,400 |
| Jan 18, 2024 | 6.37 | 6.37 | 6.27 | 6.27 | 6.23 | 2,200 |
| Jan 17, 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.34 | - |
| Jan 16, 2024 | 6.56 | 6.67 | 6.31 | 6.38 | 6.34 | 12,900 |
| Jan 12, 2024 | 6.68 | 6.76 | 6.68 | 6.71 | 6.67 | 1,900 |
| Jan 11, 2024 | 6.79 | 6.79 | 6.63 | 6.67 | 6.63 | 3,100 |
| Jan 10, 2024 | 6.63 | 6.91 | 6.63 | 6.82 | 6.78 | 1,800 |
| Jan 9, 2024 | 6.76 | 6.88 | 6.75 | 6.75 | 6.71 | 800 |
| Jan 8, 2024 | 6.76 | 6.89 | 6.72 | 6.78 | 6.74 | 4,000 |
| Jan 5, 2024 | 7.05 | 7.05 | 7.01 | 7.01 | 6.97 | 4,100 |
| Jan 4, 2024 | 7.00 | 7.06 | 6.80 | 6.95 | 6.91 | 2,000 |
| Jan 3, 2024 | 6.86 | 6.97 | 6.86 | 6.97 | 6.93 | 1,300 |
| Jan 2, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.21 | 400 |
| Dec 29, 2023 | 7.38 | 7.57 | 7.38 | 7.55 | 7.51 | 20,400 |
| Dec 28, 2023 | 7.43 | 7.63 | 7.43 | 7.63 | 7.59 | 5,600 |
| Dec 27, 2023 | 7.50 | 7.63 | 7.49 | 7.58 | 7.54 | 27,800 |
| Dec 26, 2023 | 7.20 | 7.38 | 7.20 | 7.38 | 7.34 | 1,300 |
| Dec 22, 2023 | 7.28 | 7.28 | 7.25 | 7.25 | 7.21 | 2,600 |
| Dec 21, 2023 | 7.06 | 7.40 | 7.06 | 7.25 | 7.21 | 10,700 |
| Dec 20, 2023 | 7.39 | 7.44 | 7.35 | 7.35 | 7.31 | 22,300 |
| Dec 19, 2023 | 7.10 | 7.38 | 7.10 | 7.38 | 7.34 | 11,400 |
| Dec 18, 2023 | 7.06 | 7.08 | 6.90 | 7.08 | 7.04 | 2,400 |
| Dec 15, 2023 | 7.50 | 7.59 | 7.50 | 7.59 | 7.55 | 11,300 |
| Dec 14, 2023 | 7.45 | 7.64 | 7.41 | 7.44 | 7.40 | 8,500 |
| Dec 13, 2023 | 7.23 | 7.23 | 7.15 | 7.15 | 7.11 | 3,300 |
| Dec 12, 2023 | 7.07 | 7.26 | 7.00 | 7.26 | 7.22 | 40,500 |
| Dec 11, 2023 | 7.40 | 7.40 | 7.08 | 7.08 | 7.04 | 2,400 |
| Dec 8, 2023 | 7.24 | 7.49 | 7.24 | 7.49 | 7.45 | 3,600 |
| Dec 7, 2023 | 7.25 | 7.26 | 7.17 | 7.17 | 7.13 | 2,400 |
| Dec 6, 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.36 | 500 |
| Dec 5, 2023 | 7.49 | 7.49 | 6.99 | 6.99 | 6.95 | 1,500 |
| Dec 4, 2023 | 7.63 | 7.63 | 7.19 | 7.55 | 7.51 | 7,000 |
| Dec 1, 2023 | 7.40 | 7.74 | 7.40 | 7.74 | 7.70 | 8,000 |
| Nov 30, 2023 | 7.45 | 7.45 | 7.41 | 7.42 | 7.38 | 1,700 |
| Nov 29, 2023 | 7.35 | 7.45 | 7.35 | 7.39 | 7.35 | 2,600 |
| Nov 28, 2023 | 7.22 | 7.26 | 6.79 | 6.85 | 6.81 | 12,000 |
| Nov 27, 2023 | 6.98 | 7.15 | 6.98 | 7.15 | 7.11 | 1,700 |
| Nov 24, 2023 | 6.74 | 6.83 | 6.66 | 6.67 | 6.63 | 2,400 |
| Nov 22, 2023 | 6.66 | 6.66 | 6.66 | 6.66 | 6.62 | 100 |
| Nov 21, 2023 | 6.64 | 6.70 | 6.64 | 6.66 | 6.62 | 2,300 |
| Nov 20, 2023 | 6.81 | 6.88 | 6.70 | 6.70 | 6.66 | 37,900 |
| Nov 17, 2023 | 6.81 | 6.81 | 6.81 | 6.81 | 6.77 | 100 |
| Nov 16, 2023 | 6.84 | 6.85 | 6.78 | 6.78 | 6.74 | 3,000 |
| Nov 15, 2023 | 6.70 | 6.91 | 6.70 | 6.91 | 6.87 | 1,000 |
| Nov 14, 2023 | 6.59 | 6.70 | 6.48 | 6.70 | 6.66 | 1,800 |
| Nov 13, 2023 | 6.42 | 6.42 | 6.20 | 6.20 | 6.17 | 17,100 |
| Nov 10, 2023 | 6.51 | 6.51 | 6.30 | 6.30 | 6.26 | 3,800 |
| Nov 9, 2023 | 6.81 | 6.81 | 6.66 | 6.70 | 6.66 | 2,100 |
| Nov 8, 2023 | 6.81 | 6.81 | 6.81 | 6.81 | 6.77 | - |
| Nov 7, 2023 | 6.70 | 6.87 | 6.60 | 6.81 | 6.77 | 16,000 |
| Nov 6, 2023 | 6.80 | 6.85 | 6.80 | 6.80 | 6.76 | 8,100 |
| Nov 3, 2023 | 6.72 | 6.72 | 6.72 | 6.72 | 6.68 | 200 |
| Nov 2, 2023 | 6.62 | 6.62 | 6.56 | 6.56 | 6.52 | 600 |
| Nov 1, 2023 | 6.58 | 6.58 | 6.50 | 6.50 | 6.46 | 1,500 |
| Oct 31, 2023 | 6.70 | 6.74 | 6.70 | 6.74 | 6.70 | 5,900 |
| Oct 30, 2023 | 6.86 | 6.89 | 6.58 | 6.64 | 6.60 | 2,700 |
| Oct 27, 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 6.66 | 600 |
| Oct 26, 2023 | 6.62 | 6.62 | 6.62 | 6.62 | 6.58 | 600 |
| Oct 25, 2023 | 6.25 | 6.64 | 6.20 | 6.20 | 6.17 | 5,000 |
| Oct 24, 2023 | 6.30 | 6.30 | 6.30 | 6.30 | 6.26 | 1,500 |
| Oct 23, 2023 | 6.36 | 6.50 | 6.16 | 6.50 | 6.46 | 17,700 |
| Oct 20, 2023 | 6.53 | 6.75 | 6.53 | 6.75 | 6.71 | 600 |
| Oct 19, 2023 | 6.50 | 6.75 | 6.50 | 6.50 | 6.46 | 2,700 |
| Oct 18, 2023 | 6.73 | 6.93 | 6.57 | 6.67 | 6.63 | 26,300 |
| Oct 17, 2023 | 6.63 | 6.63 | 6.63 | 6.63 | 6.59 | - |
| Oct 16, 2023 | 6.63 | 6.63 | 6.63 | 6.63 | 6.59 | - |
| Oct 13, 2023 | 6.49 | 6.63 | 6.49 | 6.63 | 6.59 | 23,700 |
| Oct 12, 2023 | 6.58 | 6.58 | 6.36 | 6.36 | 6.32 | 600 |
| Oct 11, 2023 | 6.75 | 6.75 | 6.75 | 6.75 | 6.71 | 1,100 |
| Oct 10, 2023 | 6.66 | 6.75 | 6.65 | 6.65 | 6.61 | 18,400 |
| Oct 9, 2023 | 6.42 | 6.58 | 6.42 | 6.50 | 6.46 | 1,600 |
| Oct 6, 2023 | 6.24 | 6.45 | 6.24 | 6.45 | 6.41 | 600 |
| Oct 5, 2023 | 6.46 | 6.50 | 6.25 | 6.25 | 6.21 | 3,600 |
| Oct 4, 2023 | 6.36 | 6.36 | 6.16 | 6.16 | 6.13 | 5,100 |
| Oct 3, 2023 | 6.31 | 6.52 | 6.31 | 6.43 | 6.39 | 5,200 |
| Oct 2, 2023 | 6.60 | 6.60 | 6.50 | 6.51 | 6.47 | 3,600 |
| Sep 29, 2023 | 6.59 | 6.59 | 6.55 | 6.55 | 6.51 | 4,000 |
| Sep 28, 2023 | 6.71 | 6.84 | 6.68 | 6.84 | 6.80 | 4,800 |
| Sep 27, 2023 | 6.70 | 6.70 | 6.51 | 6.51 | 6.47 | 8,100 |
| Sep 26, 2023 | 6.78 | 6.78 | 6.78 | 6.78 | 6.74 | - |
| Sep 25, 2023 | 7.07 | 7.07 | 6.78 | 6.78 | 6.74 | 2,800 |
| Sep 22, 2023 | 6.98 | 7.09 | 6.93 | 6.93 | 6.89 | 1,500 |
| Sep 21, 2023 | 7.15 | 7.15 | 6.94 | 7.11 | 7.07 | 5,200 |
| Sep 20, 2023 | 7.30 | 7.30 | 7.30 | 7.30 | 7.26 | 200 |
| Sep 19, 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.11 | 200 |
| Sep 18, 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.36 | 500 |
| Sep 15, 2023 | 7.10 | 7.45 | 7.10 | 7.45 | 7.41 | 11,900 |
| Sep 14, 2023 | 7.08 | 7.08 | 7.08 | 7.08 | 7.04 | 200 |
| Sep 13, 2023 | 7.08 | 7.08 | 7.08 | 7.08 | 7.04 | - |
| Sep 12, 2023 | 7.22 | 7.34 | 7.08 | 7.08 | 7.04 | 14,800 |
| Sep 11, 2023 | 7.50 | 7.50 | 7.02 | 7.07 | 7.03 | 2,400 |
| Sep 8, 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.86 | 300 |
| Sep 7, 2023 | 6.93 | 6.93 | 6.93 | 6.93 | 6.89 | 500 |
| Sep 6, 2023 | 7.01 | 7.01 | 6.71 | 6.85 | 6.81 | 2,200 |
| Sep 5, 2023 | 7.10 | 7.14 | 6.82 | 6.82 | 6.78 | 22,100 |
| Sep 1, 2023 | 7.23 | 7.23 | 7.12 | 7.12 | 7.08 | 400 |
| Aug 31, 2023 | 7.29 | 7.39 | 6.97 | 6.97 | 6.93 | 24,100 |
| Aug 30, 2023 | 7.39 | 7.52 | 7.34 | 7.34 | 7.30 | 2,700 |
| Aug 29, 2023 | 7.38 | 7.38 | 7.34 | 7.36 | 7.32 | 1,200 |
| Aug 28, 2023 | 7.15 | 7.15 | 6.69 | 6.91 | 6.87 | 1,300 |
| Aug 25, 2023 | 6.83 | 7.15 | 6.83 | 7.15 | 7.11 | 14,400 |
| Aug 24, 2023 | 7.05 | 7.05 | 7.04 | 7.04 | 7.00 | 36,400 |
| Aug 23, 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.86 | 400 |
| Aug 22, 2023 | 6.72 | 6.72 | 6.72 | 6.72 | 6.68 | 3,000 |
| Aug 21, 2023 | 6.50 | 6.58 | 6.30 | 6.58 | 6.54 | 1,200 |
| Aug 18, 2023 | 6.53 | 6.53 | 6.46 | 6.46 | 6.42 | 7,600 |
| Aug 17, 2023 | 6.53 | 6.65 | 6.50 | 6.58 | 6.54 | 32,300 |
| Aug 16, 2023 | 6.71 | 6.72 | 6.35 | 6.49 | 6.45 | 23,800 |
| Aug 15, 2023 | 6.75 | 6.78 | 6.75 | 6.75 | 6.71 | 3,900 |
| Aug 14, 2023 | 6.80 | 6.91 | 6.57 | 6.75 | 6.71 | 14,000 |
| Aug 11, 2023 | 6.94 | 6.94 | 6.93 | 6.93 | 6.89 | 21,100 |
| Aug 10, 2023 | 0.01 Dividend | |||||
| Aug 10, 2023 | 6.99 | 6.99 | 6.88 | 6.90 | 6.86 | 23,400 |
| Aug 9, 2023 | 7.07 | 7.08 | 7.00 | 7.00 | 6.95 | 22,000 |
| Aug 8, 2023 | 7.05 | 7.05 | 6.96 | 7.04 | 6.99 | 4,900 |
| Aug 7, 2023 | 7.07 | 7.22 | 7.07 | 7.22 | 7.17 | 12,300 |
| Aug 4, 2023 | 7.12 | 7.20 | 7.12 | 7.15 | 7.10 | 21,200 |
| Aug 3, 2023 | 7.17 | 7.19 | 7.11 | 7.17 | 7.12 | 3,500 |
| Aug 2, 2023 | 7.36 | 7.47 | 7.36 | 7.44 | 7.38 | 700 |
| Aug 1, 2023 | 7.47 | 7.63 | 7.43 | 7.50 | 7.44 | 4,000 |
| Jul 31, 2023 | 7.82 | 7.97 | 7.80 | 7.83 | 7.77 | 7,700 |
| Jul 28, 2023 | 7.85 | 7.88 | 7.83 | 7.86 | 7.80 | 6,100 |
| Jul 27, 2023 | 7.92 | 7.93 | 7.87 | 7.89 | 7.83 | 2,500 |
| Jul 26, 2023 | 8.06 | 8.06 | 7.99 | 7.99 | 7.93 | 400 |
| Jul 25, 2023 | 7.97 | 8.29 | 7.94 | 8.20 | 8.14 | 4,500 |
| Jul 24, 2023 | 8.04 | 8.10 | 7.90 | 7.94 | 7.88 | 1,800 |
| Jul 21, 2023 | 7.94 | 8.20 | 7.94 | 8.04 | 7.98 | 4,500 |
| Jul 20, 2023 | 8.13 | 8.13 | 7.93 | 7.97 | 7.91 | 11,000 |
| Jul 19, 2023 | 8.07 | 8.25 | 8.07 | 8.25 | 8.19 | 10,000 |
| Jul 18, 2023 | 8.14 | 8.17 | 8.03 | 8.17 | 8.11 | 22,500 |
| Jul 17, 2023 | 8.00 | 8.05 | 7.96 | 7.96 | 7.90 | 3,400 |
| Jul 14, 2023 | 8.11 | 8.26 | 8.11 | 8.15 | 8.09 | 4,400 |
| Jul 13, 2023 | 8.27 | 8.35 | 8.18 | 8.34 | 8.28 | 7,500 |
| Jul 12, 2023 | 8.06 | 8.23 | 7.95 | 8.00 | 7.94 | 4,300 |
| Jul 11, 2023 | 7.85 | 7.90 | 7.83 | 7.90 | 7.84 | 16,700 |
| Jul 10, 2023 | 7.75 | 7.75 | 7.65 | 7.74 | 7.68 | 3,800 |
| Jul 7, 2023 | 7.79 | 7.85 | 7.62 | 7.85 | 7.79 | 1,500 |
| Jul 6, 2023 | 7.66 | 7.66 | 7.65 | 7.65 | 7.59 | 2,300 |
| Jul 5, 2023 | 7.80 | 8.00 | 7.80 | 7.95 | 7.89 | 7,100 |
| Jul 3, 2023 | 7.79 | 7.89 | 7.77 | 7.83 | 7.77 | 1,100 |
| Jun 30, 2023 | 7.85 | 7.87 | 7.67 | 7.67 | 7.61 | 500 |
| Jun 29, 2023 | 7.54 | 7.64 | 7.53 | 7.63 | 7.57 | 1,400 |
| Jun 28, 2023 | 7.56 | 7.67 | 7.50 | 7.67 | 7.61 | 7,900 |
| Jun 27, 2023 | 7.77 | 7.89 | 7.69 | 7.89 | 7.83 | 307,700 |
| Jun 26, 2023 | 7.78 | 7.86 | 7.72 | 7.76 | 7.70 | 8,500 |
| Jun 23, 2023 | 7.88 | 7.88 | 7.78 | 7.80 | 7.74 | 7,700 |
| Jun 22, 2023 | 7.84 | 7.84 | 7.74 | 7.80 | 7.74 | 269,000 |
| Jun 21, 2023 | 8.08 | 8.08 | 7.91 | 8.01 | 7.95 | 245,900 |
| Jun 20, 2023 | 8.30 | 8.32 | 8.28 | 8.28 | 8.22 | 8,200 |
| Jun 16, 2023 | 8.50 | 8.57 | 8.37 | 8.37 | 8.31 | 4,800 |
| Jun 15, 2023 | 8.45 | 8.57 | 8.16 | 8.57 | 8.50 | 9,300 |
| Jun 14, 2023 | 8.40 | 8.54 | 8.17 | 8.51 | 8.45 | 3,000 |
| Jun 13, 2023 | 8.29 | 8.42 | 8.15 | 8.22 | 8.16 | 5,400 |
| Jun 12, 2023 | 8.30 | 8.30 | 7.80 | 8.19 | 8.13 | 5,600 |
| Jun 9, 2023 | 8.46 | 8.59 | 8.33 | 8.55 | 8.48 | 8,200 |
| Jun 8, 2023 | 8.26 | 8.44 | 8.26 | 8.28 | 8.22 | 4,900 |
| Jun 7, 2023 | 8.25 | 8.43 | 8.24 | 8.38 | 8.32 | 9,700 |
| Jun 6, 2023 | 8.36 | 8.48 | 8.25 | 8.37 | 8.31 | 34,100 |
| Jun 5, 2023 | 8.28 | 8.44 | 8.26 | 8.26 | 8.20 | 5,700 |
| Jun 2, 2023 | 8.60 | 8.70 | 8.40 | 8.54 | 8.47 | 9,700 |
| Jun 1, 2023 | 8.22 | 8.59 | 8.22 | 8.43 | 8.37 | 11,600 |
| May 31, 2023 | 7.93 | 8.17 | 7.93 | 8.02 | 7.96 | 16,200 |
| May 30, 2023 | 8.09 | 8.12 | 8.09 | 8.11 | 8.05 | 6,800 |
| May 26, 2023 | 8.15 | 8.16 | 8.04 | 8.09 | 8.03 | 13,900 |
| May 25, 2023 | 8.14 | 8.18 | 8.11 | 8.16 | 8.10 | 700 |
| May 24, 2023 | 8.22 | 8.22 | 8.22 | 8.22 | 8.16 | 500 |
| May 23, 2023 | 8.18 | 8.25 | 8.11 | 8.23 | 8.17 | 21,600 |
| May 22, 2023 | 8.11 | 8.11 | 8.11 | 8.11 | 8.05 | 1,100 |
| May 19, 2023 | 8.26 | 8.36 | 8.24 | 8.36 | 8.30 | 2,700 |
| May 18, 2023 | 8.28 | 8.28 | 8.03 | 8.03 | 7.97 | 18,000 |
| May 17, 2023 | 8.29 | 8.44 | 8.27 | 8.44 | 8.38 | 57,000 |
| May 16, 2023 | 8.60 | 8.60 | 8.23 | 8.24 | 8.18 | 800 |
| May 15, 2023 | 8.60 | 8.65 | 8.52 | 8.65 | 8.58 | 1,100 |
Related Tickers
SLVTF Silver Tiger Metals Inc.
0.1499
+3.81%
DNCVF Defiance Silver Corp.
0.2143
+0.42%
PGLDF P2 Gold Inc.
0.0911
+5.26%
NAUFF NevGold Corp.
0.3215
0.00%
VOXR Vox Royalty Corp.
2.0900
+3.98%
ABBRF AbraSilver Resource Corp.
0.3350
-1.44%
GLGDF GoGold Resources Inc.
1.1600
+3.11%
VMSSF Vortex Metals Inc.
0.1047
+4.18%
MTA.V Metalla Royalty & Streaming Ltd.
4.0500
-1.46%
GOT.V Goliath Resources Limited
0.8900
+3.49%