Southern Silver Exploration Corp. (FRA:SEG1)
Germany · Delayed Price · Currency is EUR 0.3000
+0.0700 (30.43%)
At close: Nov 28, 2025
FRA:SEG1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.37% | 3,000 |
| Oct 9, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 9.13% | 4,700 |
| Oct 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | - |
| Oct 7, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -10.81% | 5,000 |
| Oct 6, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 10.21% | 5,500 |
| Oct 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | - |
| Oct 2, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | - | 22,000 |
| Oct 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -12.41% | - |
| Sep 30, 2025 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 1.48% | 30,000 |
| Sep 29, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 20,000 |
| Sep 26, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 8.33% | 30,000 |
| Sep 25, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | -4.00% | 51,739 |
| Sep 24, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | -3.10% | 47,600 |
| Sep 23, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 6.61% | 11,200 |
| Sep 22, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 11.01% | 19,650 |