Sierra Madre Gold and Silver Ltd. (FRA:409)
Germany · Delayed Price · Currency is EUR 0.9500
-0.0600 (-5.94%)
At close: Mar 18, 2026
FRA:409 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.99 | 0.99 | 0.94 | 0.99 | 0.99 | 2.60% | 21,300 |
| Mar 26, 2026 | 1.00 | 1.03 | 0.96 | 0.96 | 0.96 | -4.95% | 41,980 |
| Mar 25, 2026 | 1.08 | 1.09 | 1.01 | 1.01 | 1.01 | 5.21% | 7,910 |
| Mar 24, 2026 | 0.98 | 0.98 | 0.88 | 0.96 | 0.96 | - | 4,850 |
| Mar 23, 2026 | 0.81 | 0.96 | 0.78 | 0.96 | 0.96 | 10.34% | 179,917 |
| Mar 20, 2026 | 0.86 | 0.92 | 0.86 | 0.87 | 0.87 | -1.69% | 94,000 |
| Mar 19, 2026 | 0.88 | 0.92 | 0.85 | 0.89 | 0.89 | -6.84% | 38,000 |
| Mar 18, 2026 | 1.02 | 1.02 | 0.95 | 0.95 | 0.95 | -5.00% | 28,500 |
| Mar 17, 2026 | 1.04 | 1.05 | 1.00 | 1.00 | 1.00 | -3.85% | 11,930 |
| Mar 16, 2026 | 1.08 | 1.08 | 1.00 | 1.04 | 1.04 | -3.70% | 58,762 |
| Mar 13, 2026 | 1.13 | 1.13 | 1.00 | 1.08 | 1.08 | -8.47% | 13,150 |
| Mar 12, 2026 | 1.24 | 1.24 | 1.16 | 1.18 | 1.18 | -3.28% | 1,350 |
| Mar 11, 2026 | 1.26 | 1.26 | 1.18 | 1.22 | 1.22 | -6.15% | 11,670 |
| Mar 10, 2026 | 1.23 | 1.30 | 1.23 | 1.30 | 1.30 | 8.33% | 16,981 |
| Mar 9, 2026 | 1.19 | 1.20 | 1.05 | 1.20 | 1.20 | -1.64% | 76,649 |
| Mar 6, 2026 | 1.26 | 1.32 | 1.14 | 1.22 | 1.22 | -3.94% | 34,446 |
| Mar 5, 2026 | 1.31 | 1.33 | 1.22 | 1.27 | 1.27 | -2.31% | 10,699 |
| Mar 4, 2026 | 1.32 | 1.35 | 1.30 | 1.30 | 1.30 | - | 93,300 |
| Mar 3, 2026 | 1.42 | 1.42 | 1.25 | 1.30 | 1.30 | -11.56% | 28,543 |
| Mar 2, 2026 | 1.55 | 1.55 | 1.39 | 1.47 | 1.47 | 1.38% | 13,845 |
| Feb 27, 2026 | 1.38 | 1.46 | 1.37 | 1.45 | 1.45 | 5.07% | 12,666 |
| Feb 26, 2026 | 1.36 | 1.38 | 1.32 | 1.38 | 1.38 | -1.43% | 63,095 |
| Feb 25, 2026 | 1.36 | 1.42 | 1.35 | 1.40 | 1.40 | 5.26% | 26,595 |
| Feb 24, 2026 | 1.38 | 1.40 | 1.30 | 1.33 | 1.33 | -6.99% | 74,457 |
| Feb 23, 2026 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | -2.72% | 9,903 |
| Feb 20, 2026 | 1.41 | 1.47 | 1.36 | 1.47 | 1.47 | 5.76% | 16,287 |
| Feb 19, 2026 | 1.45 | 1.45 | 1.36 | 1.39 | 1.39 | -2.11% | 13,035 |
| Feb 18, 2026 | 1.51 | 1.54 | 1.42 | 1.42 | 1.42 | -4.05% | 51,641 |
| Feb 17, 2026 | 1.48 | 1.50 | 1.45 | 1.48 | 1.48 | -3.27% | 48,837 |
| Feb 16, 2026 | 1.29 | 1.60 | 1.25 | 1.53 | 1.53 | 9.29% | 151,115 |
| Feb 13, 2026 | 1.34 | 1.40 | 1.31 | 1.40 | 1.40 | 5.26% | 15,350 |
| Feb 12, 2026 | 1.42 | 1.45 | 1.31 | 1.33 | 1.33 | -8.90% | 45,770 |
| Feb 11, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 4.29% | 1,000 |
| Feb 10, 2026 | 1.45 | 1.47 | 1.40 | 1.40 | 1.40 | -3.45% | 28,332 |
| Feb 9, 2026 | 1.46 | 1.46 | 1.38 | 1.45 | 1.45 | 7.41% | 29,677 |
| Feb 6, 2026 | 1.32 | 1.39 | 1.32 | 1.35 | 1.35 | 4.65% | 161,162 |
| Feb 5, 2026 | 1.41 | 1.47 | 1.29 | 1.29 | 1.29 | -11.03% | 10,244 |
| Feb 4, 2026 | 1.66 | 1.70 | 1.44 | 1.45 | 1.45 | -9.38% | 141,115 |
| Feb 3, 2026 | 1.63 | 1.69 | 1.53 | 1.60 | 1.60 | 3.23% | 69,899 |
| Feb 2, 2026 | 1.28 | 1.55 | 1.28 | 1.55 | 1.55 | 6.90% | 98,920 |
| Jan 30, 2026 | 1.53 | 1.54 | 1.36 | 1.45 | 1.45 | -7.64% | 118,445 |
| Jan 29, 2026 | 1.75 | 1.75 | 1.50 | 1.57 | 1.57 | -5.99% | 181,789 |
| Jan 28, 2026 | 1.81 | 1.83 | 1.64 | 1.67 | 1.67 | -5.11% | 41,327 |
| Jan 27, 2026 | 1.84 | 1.85 | 1.60 | 1.76 | 1.76 | 0.57% | 100,950 |
| Jan 26, 2026 | 1.98 | 2.04 | 1.70 | 1.75 | 1.75 | -4.89% | 296,403 |
| Jan 23, 2026 | 1.71 | 1.88 | 1.69 | 1.84 | 1.84 | 15.00% | 450,878 |
| Jan 22, 2026 | 1.71 | 1.75 | 1.60 | 1.60 | 1.60 | - | 127,551 |
| Jan 21, 2026 | 1.76 | 1.82 | 1.52 | 1.60 | 1.60 | -1.23% | 133,187 |
| Jan 20, 2026 | 1.88 | 2.10 | 1.62 | 1.62 | 1.62 | -11.96% | 153,226 |
| Jan 19, 2026 | 1.66 | 1.87 | 1.66 | 1.84 | 1.84 | 16.46% | 231,266 |