Silver Mines Limited (FRA:SWQ)
Germany · Delayed Price · Currency is EUR 0.0921
-0.0027 (-2.85%)
At close: Mar 27, 2026
FRA:SWQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.85% | - |
| Mar 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.07% | - |
| Mar 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 9.89% | - |
| Mar 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -9.74% | - |
| Mar 23, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -0.30% | 15,000 |
| Mar 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.00% | 2,000 |
| Mar 19, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -3.76% | 132,600 |
| Mar 18, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.44% | - |
| Mar 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.19% | - |
| Mar 16, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -12.52% | 73,661 |
| Mar 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -9.13% | - |
| Mar 12, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -4.57% | 750 |
| Mar 11, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 0.57% | 74,000 |
| Mar 10, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 20.00% | 10,000 |
| Mar 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.94% | 275,384 |
| Mar 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.69% | - |
| Mar 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.15% | - |
| Mar 4, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -5.43% | 500,000 |
| Mar 3, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -7.28% | 260,000 |
| Mar 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.79% | 62,000 |
| Feb 27, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 5.11% | 6,500 |
| Feb 26, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.74% | 270 |
| Feb 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -5.35% | - |
| Feb 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 8.56% | 52,500 |
| Feb 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.40% | 10,000 |
| Feb 20, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 10.82% | 47,700 |
| Feb 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.19% | - |
| Feb 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.32% | - |
| Feb 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.23% | 4,000 |
| Feb 16, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.09% | 71,000 |
| Feb 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.74% | - |
| Feb 12, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -13.13% | 10,000 |
| Feb 11, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 3.78% | 27,993 |
| Feb 10, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 11.60% | 15,000 |
| Feb 9, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 9.03% | 26,500 |
| Feb 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.31% | 40,000 |
| Feb 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -9.22% | 1,000 |
| Feb 4, 2026 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | 0.85% | 34,061 |
| Feb 3, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.65% | 1,500 |
| Feb 2, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | -1.15% | 110,000 |
| Jan 30, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -13.38% | 83,000 |
| Jan 29, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -7.30% | 100,000 |
| Jan 28, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 8.28% | 74,000 |
| Jan 27, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -0.25% | 10,000 |
| Jan 26, 2026 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | 13.66% | 337,000 |
| Jan 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 8.49% | 47,400 |
| Jan 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.00% | 80,000 |
| Jan 21, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -1.64% | 2,150 |
| Jan 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.86% | - |
| Jan 19, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 8.00% | 98,500 |