1PY.F - First Vanadium Corp.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
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-
Apr 02, 20190.42800.44000.42800.44000.4400575
Apr 01, 20190.38600.39900.38600.39900.3990-
Mar 29, 20190.34400.34400.32800.32800.32802,000
Mar 28, 20190.35800.35800.35800.35800.3580-
Mar 27, 20190.35000.35000.34500.34500.345011,000
Mar 26, 20190.35000.35000.35000.35000.3500-
Mar 25, 20190.35000.35900.35000.35900.3590553
Mar 22, 20190.38000.38000.37000.37000.370045,000
Mar 21, 20190.41900.41900.38100.38100.38109
Mar 20, 20190.38600.38600.38600.38600.3860-
Mar 19, 20190.38000.38000.38000.38000.3800-
Mar 18, 20190.40000.40000.40000.40000.4000-
Mar 15, 20190.40000.41600.40000.41600.41601,700
Mar 14, 20190.40000.40500.40000.40500.40501,100
Mar 13, 20190.41900.41900.41900.41900.4190-
Mar 12, 20190.42000.42000.41800.41800.41801,072
Mar 11, 20190.47800.47800.47000.47000.4700849
Mar 08, 20190.51600.51600.50600.50600.5060-
Mar 07, 20190.62000.65700.59600.59600.59603,308
Mar 06, 20190.63200.63200.53700.53700.5370933
Mar 05, 20190.63100.63100.63100.63100.6310-
Mar 04, 20190.52800.55000.52800.55000.55002,464
Mar 01, 20190.43600.47900.43600.47900.4790-
Feb 28, 20190.42900.47800.42500.47800.4780792
Feb 27, 20190.38000.38000.38000.38000.3800-
Feb 26, 20190.40200.40200.40200.40200.4020-
Feb 25, 20190.36500.43400.36500.42000.42004,000
Feb 22, 20190.33500.33500.33500.33500.3350-
Feb 21, 20190.33500.33600.33500.33600.3360390
Feb 20, 20190.34400.36400.34400.36000.360010,250
Feb 19, 20190.36300.36300.34000.34000.34001,000
Feb 18, 20190.38500.38500.38500.38500.3850250
Feb 15, 20190.40200.40200.38500.38500.38505,000
Feb 14, 20190.40200.40200.40200.40200.4020-
Feb 13, 20190.40300.40300.40300.40300.40301
Feb 12, 20190.40200.42000.40200.42000.42005,100
Feb 11, 20190.40700.42500.40700.42500.4250975
Feb 08, 20190.40600.40600.40600.40600.4060-
Feb 07, 20190.41400.41400.41400.41400.4140-
Feb 06, 20190.40200.41800.40200.41800.41801,000
Feb 05, 20190.42800.42800.42800.42800.4280-
Feb 04, 20190.40000.45700.40000.45700.45705,925
Feb 01, 20190.43700.43700.43700.43700.4370900
Jan 31, 20190.44900.44900.44900.44900.44902,200
Jan 30, 20190.43000.46700.43000.45700.45707,140
Jan 29, 20190.45000.46700.41200.41200.41202,900
Jan 28, 20190.43200.43200.43200.43200.4320-
Jan 25, 20190.41300.41300.41300.41300.4130-
Jan 24, 20190.40900.41000.40900.41000.41001,000
Jan 23, 20190.45500.46800.43500.43500.43501,500
Jan 22, 20190.48800.48800.48800.48800.4880-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...