Defiance Silver Corp. (FRA:D4E)
Germany · Delayed Price · Currency is EUR 0.1360
+0.0020 (1.49%)
At close: Mar 27, 2026
FRA:D4E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.49% | 22,352 |
| Mar 26, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.96% | 25,000 |
| Mar 25, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 3.26% | 754 |
| Mar 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.39% | - |
| Mar 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -14.90% | - |
| Mar 20, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 11.85% | 7,320 |
| Mar 19, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -15.09% | 41,037 |
| Mar 18, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.15% | 52,475 |
| Mar 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.56% | 12,270 |
| Mar 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -14.21% | 170,000 |
| Mar 13, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -2.36% | 20,200 |
| Mar 12, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.14% | 300,501 |
| Mar 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.95% | 15,000 |
| Mar 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.22% | - |
| Mar 9, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 8.08% | 18,016 |
| Mar 6, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -7.22% | 15,000 |
| Mar 5, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 153,650 |
| Mar 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.15% | - |
| Mar 3, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -11.06% | 30,000 |
| Mar 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.83% | - |
| Feb 27, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 1.46% | 18,781 |
| Feb 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2,350 |
| Feb 25, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 4.57% | 10,656 |
| Feb 24, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -2.96% | 2,600 |
| Feb 23, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | 3.57% | 48,626 |
| Feb 20, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.38% | 35,000 |
| Feb 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.38% | - |
| Feb 18, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.58% | 40,000 |
| Feb 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.56% | 1,000 |
| Feb 16, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -2.24% | 27,239 |
| Feb 13, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.03% | 2,000 |
| Feb 12, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -7.94% | 355 |
| Feb 11, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -5.31% | 35,000 |
| Feb 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.73% | 444 |
| Feb 9, 2026 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 16.09% | 25,650 |
| Feb 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 3.55% | 14,150 |
| Feb 5, 2026 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -15.28% | 12,000 |
| Feb 4, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.93% | 6,666 |
| Feb 3, 2026 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | -1.83% | 42,150 |
| Feb 2, 2026 | 0.18 | 0.22 | 0.18 | 0.22 | 0.22 | 6.34% | 17,882 |
| 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 |