1PY.F - First Vanadium Corp.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 26, 20190.20600.20600.20600.20600.2060514
Aug 23, 20190.20400.20400.20400.20400.2040-
Aug 22, 20190.21000.21000.21000.21000.2100-
Aug 21, 20190.23000.23000.23000.23000.2300-
Aug 20, 20190.20200.23000.20200.21200.2120514
Aug 19, 20190.21600.21600.19900.19900.1990-
Aug 16, 20190.19900.19900.19900.19900.1990-
Aug 15, 20190.19500.22200.19500.22200.22201,000
Aug 14, 20190.21200.21800.21200.21800.2180100
Aug 13, 20190.24200.24600.24200.24600.2460-
Aug 12, 20190.25200.25200.25200.25200.2520-
Aug 09, 20190.24000.24000.24000.24000.2400-
Aug 08, 20190.23800.23800.23800.23800.23801,000
Aug 07, 20190.22400.22400.22400.22400.2240320
Aug 06, 20190.24000.24000.24000.24000.24009,500
Aug 05, 20190.24600.24600.24400.24400.24401,000
Aug 02, 20190.23000.24200.21400.21400.2140600
Aug 01, 20190.23000.23000.23000.23000.2300-
Jul 31, 20190.22400.22400.22400.22400.2240-
Jul 30, 20190.19000.19000.19000.19000.1900-
Jul 29, 20190.19700.19700.19400.19400.1940-
Jul 26, 20190.19000.19000.19000.19000.1900-
Jul 25, 20190.21600.21600.21600.21600.2160-
Jul 24, 20190.20200.20200.20200.20200.2020-
Jul 23, 20190.22400.22400.22400.22400.2240-
Jul 22, 20190.25600.25600.22400.22400.22407,000
Jul 19, 20190.22800.23800.22800.23800.2380-
Jul 18, 20190.24600.24600.24600.24600.2460-
Jul 17, 20190.25000.25000.23400.23400.23401,000
Jul 16, 20190.25200.25200.25200.25200.2520-
Jul 15, 20190.25200.25200.25200.25200.2520-
Jul 12, 20190.26600.26600.26600.26600.2660-
Jul 11, 20190.26400.26400.26200.26200.2620-
Jul 10, 20190.26800.26800.26800.26800.2680-
Jul 09, 20190.28200.28200.26400.26400.2640-
Jul 08, 20190.27800.28000.27800.28000.28003,400
Jul 05, 20190.28050.28050.28050.28050.2805-
Jul 04, 20190.28350.32000.28350.32000.3200560
Jul 03, 20190.28600.29000.28600.29000.2900-
Jul 02, 20190.25550.25550.25550.25550.25552,000
Jul 01, 20190.25500.25500.25500.25500.2550448
Jun 28, 20190.25050.25050.25050.25050.2505240
Jun 27, 20190.25000.27950.24000.27950.27952,000
Jun 26, 20190.25000.25000.25000.25000.2500-
Jun 25, 20190.25000.25000.25000.25000.2500-
Jun 24, 20190.25200.25200.25200.25200.2520-
Jun 21, 20190.26750.26750.26750.26750.2675-
Jun 20, 20190.24000.24700.24000.24700.2470-
Jun 19, 20190.24000.26200.24000.26200.2620700
Jun 18, 20190.25100.25100.25100.25100.2510-
Jun 17, 20190.27000.27000.27000.27000.27002,000
Jun 14, 20190.26450.26450.26450.26450.2645-
Jun 13, 20190.27750.30100.27750.30100.3010957
Jun 12, 20190.27700.27800.27700.27800.2780-
Jun 11, 20190.24850.27800.24850.27800.27802,150
Jun 07, 20190.22450.22450.22450.22450.2245-
Jun 06, 20190.25000.25000.22400.22400.2240500
Jun 05, 20190.25900.27300.25900.27300.2730500
Jun 04, 20190.25800.25800.25800.25800.2580-
Jun 03, 20190.25700.25800.25700.25800.2580500
May 31, 20190.25700.25700.25700.25700.2570-
May 30, 20190.25700.25700.25700.25700.2570-
May 29, 20190.25700.27350.25700.27350.2735602
May 28, 20190.25700.25700.25700.25700.2570-
May 27, 20190.26700.26700.26700.26700.26702,000
May 24, 20190.25700.27000.25700.27000.27002,075
May 23, 20190.25700.25700.25700.25700.2570-
May 22, 20190.25950.25950.25950.25950.2595-
May 21, 20190.28000.28000.28000.28000.28001,400
May 20, 20190.26000.26000.26000.26000.2600-
May 17, 20190.26400.26400.26400.26400.2640-
May 16, 20190.27400.28000.27150.28000.28003,200
May 15, 20190.27700.29100.27700.29100.29102,300
May 14, 20190.30200.30200.30000.30000.300018,000
May 13, 20190.31650.31650.30500.30500.3050160
May 10, 20190.30900.30900.30900.30900.3090-
May 09, 20190.31650.31650.31650.31650.3165-
May 08, 20190.33650.35000.33650.35000.3500-
May 07, 20190.31750.31750.31750.31750.3175-
May 06, 20190.30650.30650.30650.30650.3065-
May 03, 20190.30000.33400.30000.33400.33402,500
May 02, 20190.33100.33100.32900.32900.32904,000
Apr 30, 20190.35050.35050.35050.35050.3505-
Apr 29, 20190.35150.35150.35150.35150.3515-
Apr 26, 20190.36500.36500.35850.36450.36457,100
Apr 25, 20190.37900.37900.36800.36800.3680-
Apr 24, 20190.36500.36500.36500.36500.3650-
Apr 23, 20190.36500.36500.36500.36500.3650-
Apr 18, 20190.36400.36400.36400.36400.3640-
Apr 17, 20190.41100.41200.41100.41200.41209
Apr 16, 20190.39500.39550.39500.39550.3955200
Apr 15, 20190.43000.43000.43000.43000.4300700
Apr 12, 20190.43600.43600.43600.43600.4360-
Apr 11, 20190.47700.47700.47700.47700.4770-
Apr 10, 20190.48600.48600.48600.48600.4860-
Apr 09, 20190.48650.48650.48650.48650.4865-
Apr 08, 20190.44600.44600.44600.44600.4460-
Apr 05, 20190.44700.44700.44700.44700.4470-
Apr 04, 20190.41900.41900.41900.41900.4190-
Apr 03, 20190.41400.41400.41400.41400.4140-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...