Blende Silver Corp. (FRA:BCW1)
Germany · Delayed Price · Currency is EUR 0.0365
-0.0105 (-22.34%)
Last updated: Jan 2, 2026, 9:21 AM CET
Blende Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | - |
| Jan 8, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -5.31% | - |
| Jan 7, 2026 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | - | - |
| Jan 6, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -5.83% | - |
| Jan 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jan 2, 2026 | 0.04 | 0.09 | 0.04 | 0.06 | 0.06 | 27.66% | 3,181 |
| Dec 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -17.54% | - |
| Dec 29, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -10.94% | 98,146 |
| Dec 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.03% | 210,247 |
| Dec 22, 2025 | 0.08 | 0.08 | 0.06 | 0.07 | 0.07 | 10.00% | 9,246 |
| Dec 19, 2025 | 0.06 | 0.08 | 0.06 | 0.06 | 0.06 | 0.84% | 15,000 |
| Dec 18, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 5.31% | - |
| Dec 17, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 11.88% | - |
| Dec 16, 2025 | 0.06 | 0.06 | 0.04 | 0.05 | 0.05 | -19.20% | - |
| Dec 15, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 5.04% | - |
| Dec 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Dec 11, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 25.26% | - |
| Dec 10, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 14.46% | - |
| Dec 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 9.21% | - |
| Dec 8, 2025 | 0.04 | 0.06 | 0.04 | 0.04 | 0.04 | -8.43% | 84,035 |
| Dec 5, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -18.63% | 18,000 |
| Dec 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.77% | - |
| Dec 3, 2025 | 0.05 | 0.07 | 0.05 | 0.05 | 0.05 | - | 11,515 |
| Dec 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.00% | - |
| Dec 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Nov 28, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | - |
| Nov 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.38% | - |
| Nov 26, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 46.88% | - |
| Nov 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.57% | - |
| Nov 21, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | - |
| Nov 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.89% | - |
| Nov 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.32% | - |
| Nov 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.82% | - |
| Nov 14, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -12.00% | - |
| Nov 13, 2025 | 0.05 | 0.06 | 0.04 | 0.05 | 0.05 | 42.86% | 11,500 |
| Nov 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.89% | - |
| Nov 11, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 8.57% | - |
| Nov 10, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | - |
| Nov 7, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 22.81% | - |
| Nov 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.72% | - |
| Nov 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.37% | - |
| Nov 4, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -8.57% | - |
| Nov 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | - |
| Oct 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -18.18% | - |