Skip to main content
logo
Blende Silver Corp. (FRA:BCW1)
Germany flag Germany · Delayed Price · Currency is EUR
0.0905
+0.0090 (11.04%)
At close: Jan 19, 2026

Blende Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20260.110.130.080.100.10-16.39%12,000
Jan 29, 20260.120.120.110.120.128.93%4,750
Jan 28, 20260.110.110.110.110.117.69%-
Jan 27, 20260.100.110.100.100.10-7.14%36,000
Jan 26, 20260.150.160.110.110.11-22.76%26,466
Jan 23, 20260.140.150.140.150.1515.08%51,927
Jan 22, 20260.140.150.120.130.13-3.08%26,000
Jan 21, 20260.100.160.100.130.1327.45%267,956
Jan 20, 20260.100.100.100.100.1012.71%-
Jan 19, 20260.080.110.080.090.0911.04%10,000
Jan 16, 20260.070.090.070.080.083.82%159,000
Jan 15, 20260.060.090.060.080.0838.94%106,470
Jan 14, 20260.050.060.050.060.065.61%-
Jan 13, 20260.040.060.040.050.05-10.08%-
Jan 12, 20260.070.070.050.060.0611.21%15,000
Jan 9, 20260.050.060.050.050.05--
Jan 8, 20260.060.060.050.050.05-5.31%-
Jan 7, 20260.040.060.040.060.06--
Jan 6, 20260.060.060.050.060.06-5.83%-
Jan 5, 20260.060.060.060.060.06--
Jan 2, 20260.040.090.040.060.0627.66%3,181
Dec 30, 20250.050.050.050.050.05-17.54%-
Dec 29, 20250.060.070.060.060.06-10.94%98,146
Dec 23, 20250.060.060.060.060.06-3.03%210,247
Dec 22, 20250.080.080.060.070.0710.00%9,246
Dec 19, 20250.060.080.060.060.060.84%15,000
Dec 18, 20250.050.060.050.060.065.31%-
Dec 17, 20250.050.060.050.060.0611.88%-
Dec 16, 20250.060.060.040.050.05-19.20%-
Dec 15, 20250.050.060.050.060.065.04%-
Dec 12, 20250.060.060.060.060.06--
Dec 11, 20250.050.060.050.060.0625.26%-
Dec 10, 20250.040.050.040.050.0514.46%-
Dec 9, 20250.040.040.040.040.049.21%-
Dec 8, 20250.040.060.040.040.04-8.43%84,035
Dec 5, 20250.060.060.040.040.04-18.63%18,000
Dec 4, 20250.050.050.050.050.05-3.77%-
Dec 3, 20250.050.070.050.050.05-11,515
Dec 2, 20250.050.050.050.050.056.00%-
Dec 1, 20250.050.050.050.050.05--
Nov 28, 20250.050.060.050.050.05--
Nov 27, 20250.050.050.050.050.056.38%-
Nov 26, 20250.030.050.030.050.0546.88%-
Nov 25, 20250.030.030.030.030.03--
Nov 24, 20250.030.030.030.030.03-8.57%-
Nov 21, 20250.030.040.030.040.04--
Nov 20, 20250.040.040.040.040.04-7.89%-
Nov 19, 20250.040.040.040.040.04--
Nov 18, 20250.040.040.040.040.04-7.32%-
Nov 17, 20250.040.040.040.040.04-6.82%-