Canada markets open in 4 hours 53 minutes

Blackrock Silver Corp. (AHZ0.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.2120+0.0180 (+9.28%)
As of 08:04AM CEST. Market open.
Time Period:
Mar 27, 2022 - Mar 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20230.21200.21200.21200.21200.212010,000
Mar 24, 20230.19400.19400.19400.19400.1940-
Mar 23, 20230.17500.17500.17500.17500.1750-
Mar 22, 20230.18600.18600.18600.18600.1860-
Mar 21, 20230.20200.20200.20200.20200.2020-
Mar 20, 20230.21000.21000.20600.20600.206010,000
Mar 17, 20230.19200.19200.19200.19200.1920-
Mar 16, 20230.19400.19400.19400.19400.1940-
Mar 15, 20230.20800.20800.20800.20800.2080-
Mar 14, 20230.22000.22000.22000.22000.2200-
Mar 13, 20230.21600.21600.21600.21600.2160-
Mar 10, 20230.22400.22400.20600.20600.20609,900
Mar 09, 20230.22600.22600.22600.22600.2260-
Mar 08, 20230.22000.22000.22000.22000.2200-
Mar 07, 20230.23200.24400.23200.24400.24402,000
Mar 06, 20230.23200.26000.23200.26000.260020,000
Mar 03, 20230.27200.28000.27200.27800.278030,000
Mar 02, 20230.27200.31200.27200.30000.30002,500
Mar 01, 20230.27200.27200.27200.27200.2720-
Feb 28, 20230.27400.27400.27400.27400.2740-
Feb 27, 20230.30600.30600.30600.30600.30602,000
Feb 24, 20230.27200.30200.27200.30000.300053,600
Feb 23, 20230.27800.27800.27800.27800.2780-
Feb 22, 20230.27000.27000.27000.27000.2700-
Feb 21, 20230.28400.28400.28400.28400.2840-
Feb 20, 20230.28400.28400.28400.28400.2840-
Feb 17, 20230.28200.28200.28200.28200.2820-
Feb 16, 20230.27800.27800.27800.27800.2780-
Feb 15, 20230.29200.29200.29200.29200.2920-
Feb 14, 20230.30200.30200.30200.30200.3020-
Feb 13, 20230.31000.31000.31000.31000.3100-
Feb 10, 20230.30200.30200.30200.30200.3020-
Feb 09, 20230.31200.31200.31200.31200.3120-
Feb 08, 20230.31200.31200.31200.31200.3120-
Feb 07, 20230.31200.31200.31200.31200.3120-
Feb 06, 20230.31200.31200.31200.31200.3120-
Feb 03, 20230.32200.32200.32200.32200.3220-
Feb 02, 20230.32200.32200.32200.32200.3220-
Feb 01, 20230.34800.34800.34800.34800.3480-
Jan 31, 20230.34800.37800.34800.37800.37802,500
Jan 30, 20230.35000.35000.35000.35000.3500-
Jan 27, 20230.34800.34800.34800.34800.3480-
Jan 26, 20230.35200.35200.35200.35200.3520-
Jan 25, 20230.35200.35200.35200.35200.3520-
Jan 24, 20230.34800.35600.34800.35600.3560250
Jan 23, 20230.37000.37000.37000.37000.3700-
Jan 20, 20230.37800.37800.37800.37800.3780-
Jan 19, 20230.32000.32000.32000.32000.3200-
Jan 18, 20230.32000.32000.32000.32000.3200-
Jan 17, 20230.32600.36200.32600.36200.36208,000
Jan 16, 20230.32000.32000.32000.32000.3200-
Jan 13, 20230.32800.32800.32800.32800.3280-
Jan 12, 20230.33000.33000.33000.33000.3300-
Jan 11, 20230.32000.32000.32000.32000.3200-
Jan 10, 20230.32000.32000.32000.32000.3200-
Jan 09, 20230.32000.32000.32000.32000.3200-
Jan 06, 20230.32000.32000.32000.32000.3200-
Jan 05, 20230.32000.32200.32000.32200.3220260
Jan 04, 20230.32000.32000.32000.32000.3200-
Jan 03, 20230.29600.29600.29600.29600.2960-
Jan 02, 20230.29200.29200.29200.29200.2920-
Dec 30, 20220.29800.34000.29800.34000.340020
Dec 29, 20220.28800.28800.28800.28800.2880-
Dec 28, 20220.29600.29600.29600.29600.2960-
Dec 27, 20220.28800.28800.28800.28800.2880-
Dec 23, 20220.29200.29200.29200.29200.2920-
Dec 22, 20220.28800.28800.28800.28800.2880-
Dec 21, 20220.30000.32000.30000.32000.32003,630
Dec 20, 20220.28400.28400.28400.28400.2840-
Dec 19, 20220.29400.30200.29400.30200.30201,100
Dec 16, 20220.31000.31000.30600.30600.30601,150
Dec 15, 20220.31000.34000.31000.34000.3400400
Dec 14, 20220.31000.34200.31000.34200.3420250
Dec 13, 20220.31600.33600.31600.33600.3360250
Dec 12, 20220.31800.34400.31800.34400.344027,050
Dec 09, 20220.31200.31200.31200.31200.3120-
Dec 08, 20220.31200.31200.31200.31200.3120-
Dec 07, 20220.32400.35400.32400.35400.3540700
Dec 06, 20220.32800.35400.32800.35400.3540200
Dec 05, 20220.39000.39000.39000.39000.3900234
Dec 02, 20220.34200.37600.34200.37600.376015,250
Dec 01, 20220.31400.37200.31400.37200.372022,560
Nov 30, 20220.31000.33800.31000.33800.33801,000
Nov 29, 20220.31000.31000.31000.31000.3100-
Nov 28, 20220.31000.34200.31000.34200.3420250
Nov 25, 20220.32000.32000.32000.32000.32001,650
Nov 24, 20220.32800.35600.32800.35600.3560250
Nov 23, 20220.31600.35200.31600.35200.3520500
Nov 22, 20220.31600.31600.31600.31600.3160-
Nov 21, 20220.32400.34800.32200.34800.3480500
Nov 18, 20220.32800.32800.32800.32800.3280-
Nov 17, 20220.33600.33600.33600.33600.3360-
Nov 16, 20220.33400.33400.33400.33400.3340-
Nov 15, 20220.32600.36800.32600.36800.3680250
Nov 14, 20220.37000.37000.37000.37000.3700350
Nov 11, 20220.32600.36400.32600.36400.3640500
Nov 10, 20220.34000.37800.34000.37800.37802,500
Nov 09, 20220.34200.36800.34200.36800.3680500
Nov 08, 20220.32000.37800.32000.37800.37802,500
Nov 07, 20220.32000.34200.32000.34200.3420500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...