Kuya Silver Corporation (FRA:6MR1)
Germany
· Delayed Price · Currency is EUR 0.404
-0.064 (-13.68%)
At close: Dec 4, 2025
Kuya Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | -0.74% | - |
| Dec 4, 2025 | 0.43 | 0.43 | 0.40 | 0.40 | 0.40 | -13.68% | - |
| Dec 3, 2025 | 0.42 | 0.47 | 0.42 | 0.47 | 0.47 | 6.61% | 4,500 |
| Dec 2, 2025 | 0.41 | 0.44 | 0.41 | 0.44 | 0.44 | 1.62% | 5,694 |
| Dec 1, 2025 | 0.39 | 0.43 | 0.39 | 0.43 | 0.43 | 14.29% | 17,435 |
| Nov 28, 2025 | 0.31 | 0.38 | 0.31 | 0.38 | 0.38 | 25.58% | 5,350 |
| Nov 27, 2025 | 0.29 | 0.34 | 0.29 | 0.30 | 0.30 | 13.16% | 10,350 |
| Nov 26, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.37% | - |
| Nov 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -6.32% | - |
| Nov 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -4.04% | 17,000 |
| Nov 21, 2025 | 0.25 | 0.30 | 0.25 | 0.30 | 0.30 | 15.56% | 110 |
| Nov 20, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 0.78% | - |
| Nov 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.59% | - |
| Nov 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -4.92% | - |
| Nov 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 5.60% | - |
| Nov 14, 2025 | 0.27 | 0.28 | 0.25 | 0.25 | 0.25 | -10.71% | 30,000 |
| Nov 13, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 2.94% | - |
| Nov 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 9.68% | - |
| Nov 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.36% | - |
| Nov 10, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 13.90% | - |
| Nov 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -10.80% | - |
| Nov 6, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 16.82% | 30,000 |
| Nov 5, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -0.47% | - |
| Nov 4, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -14.00% | - |
| Nov 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | - |
| Oct 31, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.30% | - |
| Oct 30, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.69% | - |
| Oct 29, 2025 | 0.26 | 0.30 | 0.26 | 0.27 | 0.27 | 4.23% | - |
| Oct 28, 2025 | 0.24 | 0.29 | 0.24 | 0.26 | 0.26 | 0.39% | 1,000 |
| Oct 27, 2025 | 0.26 | 0.30 | 0.26 | 0.26 | 0.26 | -19.06% | 850 |
| Oct 24, 2025 | 0.27 | 0.32 | 0.27 | 0.32 | 0.32 | 13.48% | 4,000 |
| Oct 23, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 8.46% | - |
| Oct 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -11.26% | - |
| Oct 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.53% | - |
| Oct 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -7.82% | - |
| Oct 17, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.66% | 1,500 |
| Oct 16, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 4.10% | - |
| Oct 15, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.74% | - |
| Oct 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 9.09% | - |
| Oct 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.71% | - |
| Oct 10, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -0.71% | - |
| Oct 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -4.41% | - |
| Oct 8, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 2.08% | - |
| Oct 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Oct 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -7.07% | - |
| Oct 3, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 11.07% | - |
| Oct 2, 2025 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -6.04% | - |
| Oct 1, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -3.87% | - |
| Sep 30, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -2.52% | - |
| Sep 29, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.92% | - |
| Sep 26, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -9.04% | - |
| Sep 25, 2025 | 0.29 | 0.34 | 0.29 | 0.34 | 0.34 | -6.54% | 1,000 |
| Sep 24, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 20.72% | 6,500 |
| Sep 23, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 6.29% | - |
| Sep 22, 2025 | 0.28 | 0.33 | 0.28 | 0.29 | 0.29 | -11.46% | 3,300 |
| Sep 19, 2025 | 0.28 | 0.32 | 0.28 | 0.32 | 0.32 | 14.54% | 26,575 |
| Sep 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.36% | - |
| Sep 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -13.00% | - |
| Sep 16, 2025 | 0.30 | 0.34 | 0.30 | 0.32 | 0.32 | -6.65% | 3,200 |
| Sep 15, 2025 | 0.29 | 0.35 | 0.29 | 0.35 | 0.35 | 17.69% | 25,000 |
| Sep 12, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 5.00% | - |
| Sep 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | - |
| Sep 10, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 3.57% | 17,057 |
| Sep 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -7.89% | - |
| Sep 5, 2025 | 0.25 | 0.32 | 0.25 | 0.30 | 0.30 | 15.59% | 56,532 |
| Sep 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.73% | - |
| Sep 3, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 4.07% | - |
| Sep 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -10.22% | - |
| Sep 1, 2025 | 0.24 | 0.29 | 0.24 | 0.27 | 0.27 | 14.17% | 33,519 |
| Aug 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -9.09% | - |
| Aug 28, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 13.79% | 1,855 |
| Aug 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Aug 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.93% | - |
| Aug 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.46% | - |
| Aug 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -18.95% | - |
| Aug 21, 2025 | 0.23 | 0.29 | 0.23 | 0.29 | 0.29 | 28.96% | 95,000 |
| Aug 20, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.74% | - |
| Aug 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.92% | - |
| Aug 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | - |
| Aug 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.41% | - |
| Aug 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -12.46% | - |
| Aug 13, 2025 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | 14.23% | 1,300 |
| Aug 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.20% | - |
| Aug 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -4.96% | - |
| Aug 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.16% | - |
| Aug 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -4.07% | - |
| Aug 6, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 12.97% | - |
| Aug 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -17.01% | - |
| Aug 4, 2025 | 0.24 | 0.29 | 0.24 | 0.29 | 0.29 | 27.43% | 1,500 |
| Aug 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jul 31, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.61% | - |
| Jul 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.41% | - |
| Jul 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -10.74% | - |
| Jul 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -10.00% | - |
| Jul 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.04% | 20,000 |
| Jul 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -7.84% | - |
| Jul 23, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 4.59% | - |
| Jul 22, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 8.93% | - |
| Jul 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.71% | - |