Blende Silver Corp. (FRA:BCW1)
Germany · Delayed Price · Currency is EUR 0.1080
+0.0180 (20.00%)
Last updated: Jun 12, 2026, 7:55 PM CET
FRA:BCW1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 23.33% | - |
| Jun 11, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 11.11% | - |
| Jun 10, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | - | - |
| Jun 9, 2026 | 0.11 | 0.11 | 0.08 | 0.08 | 0.08 | -21.36% | - |
| Jun 8, 2026 | 0.13 | 0.13 | 0.10 | 0.10 | 0.10 | -12.71% | - |
| Jun 5, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.48% | 10,000 |
| Jun 4, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -9.02% | 120,000 |
| Jun 3, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -8.90% | - |
| Jun 2, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 4.29% | - |
| Jun 1, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -7.89% | - |
| May 29, 2026 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -6.17% | 1,000 |
| May 28, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 1.89% | 270,000 |
| May 27, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 3.92% | - |
| May 26, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 16.79% | 6,500 |
| May 25, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -4.38% | - |
| May 22, 2026 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -12.18% | 40,000 |
| May 21, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -2.50% | 16,000 |
| May 20, 2026 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | -3.61% | - |
| May 19, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | -13.99% | 103,000 |
| May 18, 2026 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 31.29% | 161,400 |
| May 15, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -2.00% | 3,500 |
| May 14, 2026 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | -3.85% | 80,000 |
| May 13, 2026 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | -13.33% | 47,600 |
| May 12, 2026 | 0.15 | 0.18 | 0.13 | 0.18 | 0.18 | 12.50% | 189,740 |
| May 11, 2026 | 0.07 | 0.17 | 0.07 | 0.16 | 0.16 | 133.58% | 95,746 |
| May 8, 2026 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | -9.27% | - |
| May 7, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| May 6, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 25.83% | - |
| May 5, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | - |
| May 4, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -4.76% | - |
| Apr 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 11.50% | - |
| Apr 29, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -10.32% | - |
| Apr 28, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 27, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 11.50% | - |
| Apr 24, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -5.04% | 80,000 |
| Apr 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 11.21% | - |
| Apr 22, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -5.31% | 32,000 |
| Apr 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -23.65% | 28,000 |
| Apr 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.71% | - |
| Apr 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 18.64% | - |
| Apr 16, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 15, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 19.19% | - |
| Apr 14, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 22.22% | - |
| Apr 13, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -6.90% | - |
| Apr 10, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 9, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 8, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -13.00% | 36,000 |
| Apr 7, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -5.66% | - |
| Apr 2, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 6.00% | - |
| Apr 1, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | - |