Blende Silver Corp. (FRA:BCW1)
Germany · Delayed Price · Currency is EUR 0.0480
-0.0080 (-14.29%)
At close: Mar 27, 2026
FRA:BCW1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -14.29% | - |
| Mar 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 25, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 1.82% | 30,000 |
| Mar 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.79% | - |
| Mar 23, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -13.85% | 1,500 |
| Mar 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.17% | - |
| Mar 19, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -11.27% | - |
| Mar 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.41% | - |
| Mar 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.86% | 28,500 |
| Mar 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.11% | - |
| Mar 12, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -3.95% | - |
| Mar 11, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -7.32% | - |
| Mar 10, 2026 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | -9.89% | - |
| Mar 9, 2026 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 33.82% | - |
| Mar 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Feb 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Feb 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.73% | - |
| Feb 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.14% | - |
| Feb 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.19% | - |
| Feb 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -3.52% | 200 |
| Feb 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.41% | - |
| Feb 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Feb 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -23.16% | - |
| Feb 17, 2026 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 30.15% | 14,000 |
| Feb 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.85% | - |
| Feb 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 6.57% | - |
| Feb 12, 2026 | 0.08 | 0.10 | 0.07 | 0.07 | 0.07 | -12.18% | 30,000 |
| Feb 11, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Feb 10, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -10.34% | - |
| Feb 9, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 21.68% | - |
| Feb 6, 2026 | 0.10 | 0.10 | 0.07 | 0.07 | 0.07 | -7.74% | - |
| Feb 5, 2026 | 0.11 | 0.11 | 0.07 | 0.08 | 0.08 | -13.89% | 7,000 |
| Feb 4, 2026 | 0.11 | 0.13 | 0.09 | 0.09 | 0.09 | -9.55% | 5,000 |
| Feb 3, 2026 | 0.11 | 0.11 | 0.08 | 0.10 | 0.10 | -2.45% | 5,000 |
| Feb 2, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 9,000 |
| Jan 30, 2026 | 0.11 | 0.13 | 0.08 | 0.10 | 0.10 | -16.39% | 12,000 |
| Jan 29, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 8.93% | 4,750 |
| Jan 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 7.69% | - |
| Jan 27, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -7.14% | 36,000 |
| Jan 26, 2026 | 0.15 | 0.16 | 0.11 | 0.11 | 0.11 | -22.76% | 26,466 |
| Jan 23, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 15.08% | 51,927 |
| Jan 22, 2026 | 0.14 | 0.15 | 0.12 | 0.13 | 0.13 | -3.08% | 26,000 |
| Jan 21, 2026 | 0.10 | 0.16 | 0.10 | 0.13 | 0.13 | 27.45% | 267,956 |
| Jan 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 12.71% | - |
| Jan 19, 2026 | 0.08 | 0.11 | 0.08 | 0.09 | 0.09 | 11.04% | 10,000 |