Sierra Madre Gold and Silver Ltd. (FRA:409)
Germany · Delayed Price · Currency is EUR 0.8040
-0.0450 (-5.30%)
Last updated: Oct 23, 2026, 2:11 PM CEST
FRA:409 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.83 | 0.83 | 0.80 | 0.80 | 0.80 | -5.30% | 3,370 |
| Oct 21, 2026 | 0.87 | 0.88 | 0.85 | 0.85 | 0.85 | -1.16% | 3,000 |
| Oct 20, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.83% | - |
| Oct 19, 2026 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | 1.03% | - |
| Oct 16, 2026 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -1.91% | 4,000 |
| Oct 15, 2026 | 0.88 | 0.91 | 0.87 | 0.89 | 0.89 | -4.09% | 29,600 |
| Oct 14, 2026 | 0.93 | 0.95 | 0.93 | 0.93 | 0.93 | -1.38% | 8,500 |
| Oct 13, 2026 | 0.96 | 0.98 | 0.94 | 0.94 | 0.94 | -5.70% | 2,000 |
| Oct 12, 2026 | 1.01 | 1.04 | 0.98 | 1.00 | 1.00 | 2.77% | 29,500 |
| Oct 9, 2026 | 0.99 | 1.01 | 0.97 | 0.97 | 0.97 | -5.53% | 4,000 |
| Oct 8, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 5.32% | 31,500 |
| Oct 7, 2026 | 1.06 | 1.07 | 0.98 | 0.98 | 0.98 | -5.78% | 114,595 |
| Oct 6, 2026 | 0.91 | 1.04 | 0.90 | 1.04 | 1.04 | 16.50% | 176,867 |
| Oct 5, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.45% | 20,000 |
| Oct 2, 2026 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | 2.87% | 800 |
| Oct 1, 2026 | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | 3.33% | 2,800 |
| Sep 30, 2026 | 0.87 | 0.89 | 0.84 | 0.84 | 0.84 | -2.09% | 2,000 |
| Sep 29, 2026 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | -0.35% | 2,000 |
| Sep 28, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -4.75% | 3,000 |
| Sep 25, 2026 | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | 4.50% | 40 |
| Sep 24, 2026 | 0.90 | 0.90 | 0.87 | 0.87 | 0.87 | -6.17% | 38,200 |
| Sep 23, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -1.07% | 21,060 |
| Sep 22, 2026 | 0.92 | 0.93 | 0.91 | 0.93 | 0.93 | -1.89% | 200 |
| Sep 21, 2026 | 0.93 | 0.97 | 0.93 | 0.95 | 0.95 | 4.39% | 3,101 |
| Sep 18, 2026 | 0.93 | 0.95 | 0.91 | 0.91 | 0.91 | 0.66% | 9,350 |
| Sep 17, 2026 | 0.87 | 0.91 | 0.86 | 0.91 | 0.91 | 5.35% | 555 |
| Sep 16, 2026 | 0.87 | 0.88 | 0.86 | 0.86 | 0.86 | -0.23% | 5,580 |
| Sep 15, 2026 | 0.90 | 0.90 | 0.86 | 0.86 | 0.86 | -4.96% | 5,000 |
| Sep 14, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -3.41% | - |
| Sep 11, 2026 | 0.95 | 0.95 | 0.92 | 0.94 | 0.94 | 1.51% | 7,500 |
| Sep 10, 2026 | 0.95 | 0.97 | 0.93 | 0.93 | 0.93 | -3.75% | 3,135 |
| Sep 9, 2026 | 0.95 | 0.98 | 0.95 | 0.96 | 0.96 | -0.93% | 250 |
| Sep 8, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | 0.31% | 90 |
| Sep 7, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.31% | - |
| Sep 4, 2026 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -0.62% | 602 |
| Sep 3, 2026 | 0.97 | 1.00 | 0.97 | 0.97 | 0.97 | 5.32% | 12,000 |
| Sep 2, 2026 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | - | - |
| Sep 1, 2026 | 1.03 | 1.03 | 0.91 | 0.92 | 0.92 | -10.58% | 19,893 |
| Aug 31, 2026 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | -0.96% | 52,232 |
| Aug 28, 2026 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | -0.76% | 28,063 |
| Aug 27, 2026 | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | 2.75% | 2,028 |
| Aug 26, 2026 | 1.01 | 1.02 | 0.99 | 1.02 | 1.02 | -3.41% | 10,250 |
| Aug 25, 2026 | 1.01 | 1.06 | 0.98 | 1.06 | 1.06 | 0.96% | 42,800 |
| Aug 24, 2026 | 1.04 | 1.06 | 1.00 | 1.05 | 1.05 | 1.36% | 50,500 |
| Aug 21, 2026 | 1.03 | 1.07 | 1.03 | 1.03 | 1.03 | 2.99% | 7,591 |
| Aug 20, 2026 | 1.04 | 1.08 | 1.00 | 1.00 | 1.00 | 6.60% | 10,409 |
| Aug 19, 2026 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | -4.08% | - |
| Aug 18, 2026 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | - | 8,792 |
| Aug 17, 2026 | 0.96 | 1.00 | 0.96 | 0.98 | 0.98 | 6.06% | 10,500 |
| Aug 14, 2026 | 0.93 | 0.94 | 0.92 | 0.92 | 0.92 | -2.84% | - |