Southern Silver Exploration Corp. (FRA:SEG1)
Germany · Delayed Price · Currency is EUR 0.4080
+0.0180 (4.62%)
Dec 19, 2025, 4:00 PM EST
FRA:SEG1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.38 | 0.41 | 0.38 | 0.41 | 0.41 | 4.62% | 13,320 |
| Dec 18, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -2.99% | 4,000 |
| Dec 17, 2025 | 0.45 | 0.46 | 0.40 | 0.40 | 0.40 | 0.50% | 20,000 |
| Dec 16, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | -2.91% | 10,000 |
| Dec 15, 2025 | 0.42 | 0.43 | 0.41 | 0.41 | 0.41 | -5.94% | 17,000 |
| Dec 12, 2025 | 0.40 | 0.45 | 0.40 | 0.44 | 0.44 | 1.39% | 52,810 |
| Dec 11, 2025 | 0.39 | 0.43 | 0.39 | 0.43 | 0.43 | 10.49% | 107,330 |
| Dec 10, 2025 | 0.34 | 0.39 | 0.34 | 0.39 | 0.39 | 33.45% | 65,949 |
| Dec 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.98% | - |
| Dec 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -9.85% | - |
| Dec 5, 2025 | 0.30 | 0.34 | 0.30 | 0.34 | 0.34 | 11.67% | 739 |
| Dec 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -16.20% | - |
| Dec 3, 2025 | 0.32 | 0.36 | 0.32 | 0.36 | 0.36 | 2.58% | 21,000 |
| Dec 2, 2025 | 0.32 | 0.35 | 0.32 | 0.35 | 0.35 | -9.11% | 33,250 |
| Dec 1, 2025 | 0.31 | 0.38 | 0.29 | 0.38 | 0.38 | 28.00% | 33,211 |
| Nov 28, 2025 | 0.25 | 0.31 | 0.25 | 0.30 | 0.30 | 30.43% | 13,300 |
| Nov 27, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.56% | 46,896 |
| Nov 26, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 9.05% | 25,000 |
| Nov 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.78% | - |
| Nov 24, 2025 | 0.19 | 0.23 | 0.19 | 0.23 | 0.23 | 17.80% | 10,000 |
| Nov 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.55% | - |
| Nov 20, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.78% | - |
| Nov 19, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.04% | - |
| Nov 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -16.38% | - |
| Nov 17, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 11.37% | 7,500 |
| Nov 14, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | - |
| Nov 13, 2025 | 0.24 | 0.26 | 0.21 | 0.21 | 0.21 | -2.30% | 39,510 |
| Nov 12, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | - | 20,000 |
| Nov 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.41% | 16,500 |
| Nov 10, 2025 | 0.19 | 0.23 | 0.19 | 0.23 | 0.23 | 24.73% | 10,000 |
| Nov 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -6.67% | - |
| Nov 6, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | -9.30% | 61,538 |
| Nov 5, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 0.94% | 45,000 |
| Nov 4, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.74% | - |
| Nov 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -12.05% | - |
| Oct 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 12.16% | 5,000 |
| Oct 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.45% | - |
| Oct 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 24.51% | - |
| Oct 28, 2025 | 0.21 | 0.22 | 0.18 | 0.18 | 0.18 | -11.69% | 63,428 |
| Oct 27, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -8.64% | 3,290 |
| Oct 24, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -5.17% | 40,909 |
| Oct 23, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | -2.52% | 113,272 |
| Oct 22, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -2.86% | 2,000 |
| Oct 21, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -4.30% | 20,000 |
| Oct 20, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | -5.54% | 4,200 |
| Oct 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -9.06% | 20,000 |
| Oct 16, 2025 | 0.23 | 0.30 | 0.23 | 0.30 | 0.30 | 15.95% | 3,333 |
| Oct 15, 2025 | 0.22 | 0.26 | 0.22 | 0.26 | 0.26 | 2.39% | 60,000 |
| Oct 14, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 5.91% | 9,400 |
| Oct 13, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 3.04% | 35,073 |