Magma Silver Corp. (FRA:BC21)
Germany · Delayed Price · Currency is EUR 0.0350
-0.0025 (-6.67%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:BC21 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.67% | 6,500 |
| Oct 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.41% | - |
| Oct 21, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -7.95% | - |
| Oct 20, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -6.38% | - |
| Oct 19, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.00% | - |
| Oct 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.01% | - |
| Oct 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -11.61% | - |
| Oct 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.08% | - |
| Oct 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.60% | - |
| Oct 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.93% | - |
| Oct 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 4.42% | - |
| Oct 8, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.89% | - |
| Oct 7, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.27% | - |
| Oct 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.68% | - |
| Oct 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.46% | - |
| Oct 2, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 4.84% | - |
| Oct 1, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -12.06% | - |
| Sep 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.70% | 6,500 |
| Sep 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.71% | - |
| Sep 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.08% | - |
| Sep 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.52% | - |
| Sep 24, 2026 | 0.07 | 0.09 | 0.07 | 0.07 | 0.07 | -7.79% | 5,000 |
| Sep 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Sep 22, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.75% | - |
| Sep 21, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -7.51% | - |
| Sep 18, 2026 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 7.45% | - |
| Sep 17, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -13.44% | - |
| Sep 16, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -2.11% | - |
| Sep 15, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 54.47% | 12,500 |
| Sep 14, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -8.89% | - |
| Sep 11, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -0.74% | 6,921 |
| Sep 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.43% | - |
| Sep 9, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -0.77% | - |
| Sep 8, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -4.41% | 7,000 |
| Sep 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.73% | - |
| Sep 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.58% | - |
| Sep 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.77% | - |
| Sep 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.80% | - |
| Sep 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -11.32% | - |
| Aug 31, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 8.16% | - |
| Aug 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.26% | - |
| Aug 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 26, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -4.73% | - |
| Aug 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.52% | - |
| Aug 24, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 25,000 |
| Aug 21, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Aug 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Aug 19, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.64% | - |
| Aug 18, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.11% | - |
| Aug 17, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 8.05% | - |