Blackrock Silver Corp. (FRA:AHZ0)
Germany · Delayed Price · Currency is EUR 0.7520
-0.0250 (-3.22%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:AHZ0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | - | -3.22% | - |
| Apr 23, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 2.24% | - |
| Apr 22, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -11.21% | - |
| Apr 21, 2026 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | -0.93% | 1,000 |
| Apr 20, 2026 | 0.83 | 0.86 | 0.83 | 0.86 | 0.86 | 6.27% | 5,790 |
| Apr 17, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -0.49% | - |
| Apr 16, 2026 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | 1.62% | 1,000 |
| Apr 15, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1.52% | 5,000 |
| Apr 14, 2026 | 0.76 | 0.79 | 0.76 | 0.79 | 0.79 | 3.66% | 1,500 |
| Apr 13, 2026 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | 0.66% | 24,000 |
| Apr 10, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Apr 9, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -10.71% | - |
| Apr 8, 2026 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 4.68% | 40 |
| Apr 7, 2026 | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | -1.22% | 100 |
| Apr 2, 2026 | 0.86 | 0.86 | 0.82 | 0.82 | 0.82 | -10.85% | 52,800 |
| Apr 1, 2026 | 0.83 | 0.92 | 0.83 | 0.92 | 0.92 | 8.47% | 50,100 |
| Mar 31, 2026 | 0.73 | 0.85 | 0.73 | 0.85 | 0.85 | 11.55% | 9,600 |
| Mar 30, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 4.38% | - |
| 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% | - |