Defiance Silver Corp. (FRA:D4E)
Germany · Delayed Price · Currency is EUR 0.0750
-0.0005 (-0.66%)
Last updated: Oct 23, 2026, 8:37 PM CEST
FRA:D4E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -0.66% | 20,000 |
| Oct 22, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.58% | - |
| Oct 21, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Oct 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.38% | - |
| Oct 19, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.26% | - |
| Oct 16, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.27% | - |
| Oct 15, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 3.75% | 10,000 |
| Oct 14, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | - | 28,000 |
| Oct 13, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -7.73% | 15,000 |
| Oct 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.67% | - |
| Oct 9, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 9.76% | 50,633 |
| Oct 8, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -7.87% | 16,500 |
| Oct 7, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -2.20% | 72,934 |
| Oct 6, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -4.31% | 49,705 |
| Oct 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.55% | - |
| Oct 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.60% | - |
| Oct 1, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.20% | - |
| Sep 30, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 4.38% | 20,000 |
| Sep 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.28% | - |
| Sep 28, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 0.57% | 15,267 |
| Sep 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.31% | 4,500 |
| Sep 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.12% | 15,000 |
| Sep 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.29% | - |
| Sep 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.23% | - |
| Sep 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,000 |
| Sep 18, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -5.14% | 36,300 |
| Sep 17, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.47% | 48,700 |
| Sep 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.54% | - |
| Sep 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.21% | - |
| Sep 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.72% | - |
| Sep 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.93% | - |
| Sep 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.76% | 15,000 |
| Sep 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.82% | - |
| Sep 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Sep 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.11% | 5,000 |
| Sep 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.52% | - |
| Sep 3, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 21.57% | 20,000 |
| Sep 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.66% | - |
| Sep 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.34% | 8,000 |
| Aug 31, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -4.58% | 3,000 |
| Aug 28, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 8.90% | 34,182 |
| Aug 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -9.06% | - |
| Aug 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.55% | - |
| Aug 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.50% | - |
| Aug 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.62% | - |
| Aug 21, 2026 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | -0.32% | 25,000 |
| Aug 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 8.03% | 16,158 |
| Aug 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.88% | - |
| Aug 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.34% | - |
| Aug 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.17% | - |