Southern Silver Exploration Corp. (FRA:SEG1)
Germany · Delayed Price · Currency is EUR 0.2385
-0.0290 (-10.84%)
Last updated: Oct 23, 2026, 8:02 AM CEST
FRA:SEG1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -10.84% | 3,770 |
| Oct 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.56% | - |
| Oct 21, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Oct 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.48% | - |
| Oct 19, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.12% | - |
| Oct 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.55% | - |
| Oct 15, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -2.14% | 3,770 |
| Oct 14, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -8.05% | 22,857 |
| Oct 13, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -2.87% | - |
| Oct 12, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 11.96% | - |
| Oct 9, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.10% | - |
| Oct 8, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.35% | - |
| Oct 7, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.89% | - |
| Oct 6, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | 11,656 |
| Oct 5, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.17% | 4,000 |
| Oct 2, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -4.60% | - |
| Oct 1, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | -1.25% | 5,000 |
| Sep 30, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -4.48% | - |
| Sep 29, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | -4.84% | 30,895 |
| Sep 28, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.99% | - |
| Sep 25, 2026 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | -0.14% | 4,000 |
| Sep 24, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -4.82% | - |
| Sep 23, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 4.18% | - |
| Sep 22, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.38% | - |
| Sep 21, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.02% | - |
| Sep 18, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 7.38% | - |
| Sep 17, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.43% | - |
| Sep 16, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 2.06% | - |
| Sep 15, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -2.58% | - |
| Sep 14, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -4.38% | 15,000 |
| Sep 11, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -6.77% | - |
| Sep 10, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.39% | - |
| Sep 9, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.02% | - |
| Sep 8, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -4.50% | - |
| Sep 7, 2026 | 0.38 | 0.41 | 0.38 | 0.41 | 0.41 | 3.39% | 5,500 |
| Sep 4, 2026 | 0.37 | 0.40 | 0.37 | 0.40 | 0.40 | 4.74% | 1,400 |
| Sep 3, 2026 | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | 3.83% | 5,000 |
| Sep 2, 2026 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | -3.05% | 5,000 |
| Sep 1, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 2.03% | - |
| Aug 31, 2026 | 0.38 | 0.40 | 0.36 | 0.37 | 0.37 | -6.92% | 94,471 |
| Aug 28, 2026 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 7.58% | 5,000 |
| Aug 27, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.89% | - |
| Aug 26, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -3.18% | - |
| Aug 25, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -4.84% | - |
| Aug 24, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 5.36% | 1,000 |
| Aug 21, 2026 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -5.88% | 2,983 |
| Aug 20, 2026 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 11.96% | 1,000 |
| Aug 19, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.53% | - |
| Aug 18, 2026 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | 0.13% | 10,000 |
| Aug 17, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -3.86% | - |