Defiance Silver Corp. (FRA:D4E)
Germany · Delayed Price · Currency is EUR 0.1134
+0.0062 (5.78%)
Last updated: Jun 15, 2026, 8:02 AM CET
FRA:D4E 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 | -5.96% | - |
| Jun 11, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 9.83% | 7,000 |
| Jun 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.99% | 13,381 |
| Jun 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.95% | 34,000 |
| Jun 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.13% | 158,791 |
| Jun 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.59% | 7,500 |
| Jun 4, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.83% | 3,800 |
| Jun 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.32% | 21,000 |
| Jun 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.53% | 15,000 |
| Jun 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.51% | - |
| May 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.25% | 213,197 |
| May 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -9.70% | 55,000 |
| May 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.69% | 60,000 |
| May 25, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 9.43% | 52,500 |
| May 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.00% | - |
| May 21, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -10.45% | 7,500 |
| May 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.62% | 10,000 |
| May 19, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -5.36% | 125,180 |
| May 18, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.41% | 40,000 |
| May 15, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.96% | 30,000 |
| May 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.31% | - |
| May 13, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.53% | 35,000 |
| May 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 9.68% | - |
| May 11, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.40% | - |
| May 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -7.40% | - |
| May 7, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 12.90% | 11,000 |
| May 6, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.40% | 45,000 |
| May 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -8.63% | 70,000 |
| May 4, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 14.88% | 22,000 |
| Apr 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.42% | - |
| Apr 29, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.01% | 289,015 |
| Apr 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.30% | - |
| Apr 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.00% | - |
| Apr 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -5.91% | 18,000 |
| Apr 23, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.95% | 10,000 |
| Apr 22, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -1.34% | 9,105 |
| Apr 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.51% | - |
| Apr 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.04% | 15,000 |
| Apr 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.72% | - |
| Apr 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Apr 15, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.45% | 20,000 |
| Apr 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.26% | - |
| Apr 13, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 4.81% | 114,500 |
| Apr 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 6.25% | 11,850 |
| Apr 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -15.99% | - |
| Apr 8, 2026 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 18.53% | 10,000 |
| Apr 7, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.15% | 32,352 |
| Apr 2, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.32% | 15,000 |
| Apr 1, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 25.78% | 49,500 |