Blackrock Silver Corp. (FRA:AHZ0)
Germany · Delayed Price · Currency is EUR 0.7300
-0.0780 (-9.65%)
At close: Mar 27, 2026
FRA:AHZ0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -9.65% | - |
| Mar 26, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -6.70% | 10,300 |
| Mar 25, 2026 | 0.80 | 0.88 | 0.80 | 0.87 | 0.87 | 11.31% | 27,750 |
| Mar 24, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 16.47% | - |
| Mar 23, 2026 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | -13.92% | 4,700 |
| Mar 20, 2026 | 0.75 | 0.78 | 0.75 | 0.78 | 0.78 | 7.78% | 380 |
| Mar 19, 2026 | 0.81 | 0.81 | 0.72 | 0.72 | 0.72 | -20.35% | 35,250 |
| Mar 18, 2026 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 0.22% | 13,000 |
| Mar 17, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.17% | - |
| Mar 16, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -13.43% | - |
| Mar 13, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -4.05% | - |
| Mar 12, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -4.31% | - |
| Mar 11, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -5.31% | 8,500 |
| Mar 10, 2026 | 1.15 | 1.23 | 1.15 | 1.23 | 1.23 | 8.41% | 250 |
| Mar 9, 2026 | 1.15 | 1.15 | 1.09 | 1.13 | 1.13 | -3.00% | 6,000 |
| Mar 6, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 3.56% | 900 |
| Mar 5, 2026 | 1.23 | 1.28 | 1.13 | 1.13 | 1.13 | -12.11% | 16,525 |
| Mar 4, 2026 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | -1.16% | 2,565 |
| Mar 3, 2026 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -9.12% | 12,500 |
| Mar 2, 2026 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | 1.42% | 3,540 |
| Feb 27, 2026 | 1.25 | 1.41 | 1.25 | 1.41 | 1.41 | 18.57% | 16,672 |
| Feb 26, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | -4.44% | 800 |
| Feb 25, 2026 | 1.17 | 1.24 | 1.17 | 1.24 | 1.24 | 12.73% | 1,720 |
| Feb 24, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -1.79% | 9,400 |
| Feb 23, 2026 | 0.98 | 1.12 | 0.98 | 1.12 | 1.12 | 16.91% | 12,580 |
| Feb 20, 2026 | 0.92 | 0.96 | 0.92 | 0.96 | 0.96 | 7.40% | 2,000 |
| Feb 19, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.11% | - |
| Feb 18, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.22% | - |
| Feb 17, 2026 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | -10.00% | 2,500 |
| Feb 16, 2026 | 0.93 | 1.00 | 0.93 | 1.00 | 1.00 | 7.53% | 8,000 |
| Feb 13, 2026 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | -9.71% | 4,146 |
| Feb 12, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.44% | - |
| Feb 11, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 8.18% | 10,010 |
| Feb 10, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.40% | - |
| Feb 9, 2026 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | 13.64% | 6,160 |
| Feb 6, 2026 | 0.86 | 0.90 | 0.86 | 0.88 | 0.88 | 0.46% | 4,000 |
| Feb 5, 2026 | 0.94 | 0.95 | 0.88 | 0.88 | 0.88 | -18.13% | 35,200 |
| Feb 4, 2026 | 1.01 | 1.07 | 1.01 | 1.07 | 1.07 | 16.30% | 1,800 |
| Feb 3, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.10% | - |
| Feb 2, 2026 | 0.86 | 0.91 | 0.86 | 0.91 | 0.91 | 0.44% | 7,900 |
| Jan 30, 2026 | 0.89 | 0.95 | 0.87 | 0.91 | 0.91 | -0.22% | 8,500 |
| Jan 29, 2026 | 0.97 | 0.97 | 0.91 | 0.91 | 0.91 | -6.00% | 8,900 |
| Jan 28, 2026 | 1.08 | 1.11 | 0.97 | 0.97 | 0.97 | -1.43% | 39,000 |
| Jan 27, 2026 | 1.05 | 1.07 | 0.96 | 0.98 | 0.98 | -9.26% | 31,200 |
| Jan 26, 2026 | 1.15 | 1.24 | 1.08 | 1.08 | 1.08 | 2.37% | 104,739 |
| Jan 23, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.31% | 4,600 |
| Jan 22, 2026 | 0.99 | 1.08 | 0.99 | 1.08 | 1.08 | 5.88% | 1,926 |
| Jan 21, 2026 | 1.05 | 1.05 | 0.99 | 1.02 | 1.02 | 2.41% | 13,599 |
| Jan 20, 2026 | 0.97 | 1.00 | 0.96 | 1.00 | 1.00 | 0.81% | 11,200 |
| Jan 19, 2026 | 0.89 | 0.99 | 0.89 | 0.99 | 0.99 | 9.53% | 1,450 |