Defiance Silver Corp. (FRA:D4E)
Germany · Delayed Price · Currency is EUR 0.2050
-0.0260 (-11.26%)
At close: Jan 30, 2026
Defiance Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.22 | 0.22 | 0.19 | 0.21 | 0.21 | -11.26% | 157,810 |
| Jan 29, 2026 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -5.33% | 241,457 |
| Jan 28, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -8.27% | 23,748 |
| Jan 27, 2026 | 0.27 | 0.29 | 0.25 | 0.27 | 0.27 | 4.31% | 60,217 |
| Jan 26, 2026 | 0.32 | 0.32 | 0.26 | 0.26 | 0.26 | -11.46% | 254,126 |
| Jan 23, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 4.35% | 119,049 |
| Jan 22, 2026 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | 13.58% | 100,978 |
| Jan 21, 2026 | 0.26 | 0.27 | 0.24 | 0.24 | 0.24 | -1.22% | 173,281 |
| Jan 20, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.15% | 31,745 |
| Jan 19, 2026 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 33.68% | 121,400 |
| Jan 16, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.81% | 60,000 |
| Jan 15, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -6.52% | 62,690 |
| Jan 14, 2026 | 0.21 | 0.22 | 0.19 | 0.21 | 0.21 | 7.25% | 42,788 |
| Jan 13, 2026 | 0.17 | 0.22 | 0.17 | 0.19 | 0.19 | 24.52% | 259,708 |
| Jan 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.49% | - |
| Jan 9, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 4.79% | 45,000 |
| Jan 8, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -2.80% | 78,000 |
| Jan 7, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 0.94% | 30,000 |
| Jan 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.54% | - |
| Jan 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.71% | 24,200 |
| Jan 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.29% | 12,000 |
| Dec 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.52% | 130,000 |
| Dec 29, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 12.77% | 75,000 |
| Dec 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.62% | - |
| Dec 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 12.69% | 8,266 |
| Dec 19, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -4.29% | 80,811 |
| Dec 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.11% | 7,000 |
| Dec 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.95% | 34,247 |
| Dec 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.67% | 10,600 |
| Dec 15, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -3.24% | 54,500 |
| Dec 12, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 1.64% | 25,800 |
| Dec 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.00% | - |
| Dec 10, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 9.06% | 43,000 |
| Dec 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -8.00% | - |
| Dec 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 9.09% | 7,000 |
| Dec 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.83% | - |
| Dec 4, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -11.29% | 31,573 |
| Dec 3, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.59% | 30,000 |
| Dec 2, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -2.48% | 1,000 |
| Dec 1, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.27% | 99,500 |
| Nov 28, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 18.36% | 21,000 |
| Nov 27, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 0.79% | 5,710 |
| Nov 26, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.83% | 10,000 |
| Nov 25, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 13.30% | 37,000 |
| Nov 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.31% | - |
| Nov 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.79% | - |
| Nov 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.90% | - |
| Nov 19, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 6.31% | 5,000 |
| Nov 18, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -3.48% | 154,661 |
| Nov 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.22% | - |