Silver Mines Limited (FRA:SWQ)
Germany · Delayed Price · Currency is EUR 0.1220
+0.0036 (3.04%)
Last updated: Dec 1, 2025, 8:35 AM CET
Silver Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3.04% | - |
| Nov 28, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 10.24% | 192,741 |
| Nov 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.48% | 44,633 |
| Nov 26, 2025 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 14.66% | 61,000 |
| Nov 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.22% | - |
| Nov 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.11% | - |
| Nov 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -9.24% | - |
| Nov 20, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 17.39% | 7,000 |
| Nov 19, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.82% | - |
| Nov 18, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Nov 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -6.70% | 60,000 |
| Nov 14, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.69% | 172,200 |
| Nov 13, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 0.20% | 52,000 |
| Nov 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 9.94% | 158,898 |
| Nov 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -11.13% | - |
| Nov 10, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 27.85% | 57,660 |
| Nov 7, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -7.81% | - |
| Nov 6, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.75% | - |
| Nov 5, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -2.99% | 69,000 |
| Nov 4, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.39% | - |
| Nov 3, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -1.90% | 64,917 |
| Oct 31, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -3.76% | 35,000 |
| Oct 30, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -5.29% | 76,616 |
| Oct 29, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 14.88% | 99,400 |
| Oct 28, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -4.60% | 52,458 |
| Oct 27, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -16.67% | 5,263 |
| Oct 24, 2025 | 0.09 | 0.12 | 0.09 | 0.12 | 0.12 | 34.08% | 146,061 |
| Oct 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.50% | - |
| Oct 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 50,000 |
| Oct 21, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.87% | 60,000 |
| Oct 20, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -12.30% | 13,396 |
| Oct 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.43% | 4,400 |
| Oct 16, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.47% | 7,600 |
| Oct 15, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -1.38% | 25,000 |
| Oct 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 6.37% | 61,846 |
| Oct 13, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 2.17% | 47,000 |
| Oct 10, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.17% | 12,400 |
| Oct 9, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -6.54% | 504,000 |
| Oct 8, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.39% | 39,000 |
| Oct 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.16% | - |
| Oct 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.66% | 15,000 |
| Oct 3, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -6.05% | 43,000 |
| Oct 2, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.20% | 10,000 |
| Oct 1, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 0.16% | 313,021 |
| Sep 30, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.98% | 70,000 |
| Sep 29, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 14.56% | 93,470 |
| Sep 26, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 6.87% | 134,890 |
| Sep 25, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 14.45% | 15,000 |
| Sep 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.26% | - |
| Sep 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 15.23% | 18,000 |