Skip to main content
Zacatecas Silver Corp. (FRA:7TV)
Germany flag Germany · Delayed Price · Currency is EUR
0.0700
+0.0030 (4.48%)
At close: Dec 4, 2025

Zacatecas Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.070.070.070.070.07-4.29%7,500
Dec 4, 20250.070.070.070.070.074.48%37,500
Dec 3, 20250.070.070.070.070.07--
Dec 2, 20250.070.070.070.070.0723.62%20,000
Dec 1, 20250.050.050.050.050.0520.44%-
Nov 28, 20250.050.050.050.050.05-0.44%-
Nov 27, 20250.050.050.050.050.057.11%-
Nov 26, 20250.050.050.040.040.04-6.22%-
Nov 25, 20250.050.050.050.050.051.81%-
Nov 24, 20250.040.040.040.040.044.25%-
Nov 21, 20250.050.050.040.040.04-6.61%-
Nov 20, 20250.050.050.050.050.05-33.82%-
Nov 19, 20250.050.070.050.070.0745.34%4,000
Nov 18, 20250.050.050.050.050.05-9.23%-
Nov 17, 20250.050.050.050.050.051.17%-
Nov 14, 20250.060.060.050.050.05-5.17%-
Nov 13, 20250.050.060.050.050.05-5.90%-
Nov 12, 20250.060.060.060.060.06-26.15%-
Nov 11, 20250.050.080.050.080.0871.05%40,000
Nov 10, 20250.050.050.050.050.053.17%-
Nov 7, 20250.040.040.040.040.0412.76%-
Nov 6, 20250.040.040.040.040.048.29%-
Nov 5, 20250.040.040.040.040.04-15.02%-
Nov 4, 20250.050.050.040.040.04-39.14%-
Nov 3, 20250.060.070.060.070.0724.11%15,000
Oct 31, 20250.060.060.060.060.0623.68%-
Oct 30, 20250.050.050.050.050.057.04%-
Oct 29, 20250.050.050.040.040.048.67%-
Oct 28, 20250.040.060.040.040.040.51%1,000
Oct 27, 20250.050.050.040.040.04-18.75%-
Oct 24, 20250.050.050.050.050.05-32.96%-
Oct 23, 20250.050.070.050.070.0768.87%5,000
Oct 22, 20250.060.060.040.040.04-29.33%14,000
Oct 21, 20250.060.060.060.060.06--
Oct 20, 20250.060.060.060.060.06-0.33%5,000
Oct 17, 20250.060.060.060.060.06-1.95%6,400
Oct 16, 20250.060.060.060.060.060.33%-
Oct 15, 20250.060.060.060.060.06-24.82%-
Oct 14, 20250.060.080.060.080.0835.67%18,000
Oct 13, 20250.060.060.060.060.063.45%-
Oct 10, 20250.060.060.060.060.06-4.92%-
Oct 9, 20250.060.060.060.060.065.54%-
Oct 8, 20250.060.060.060.060.06-15.25%-
Oct 7, 20250.070.070.070.070.0714.05%-
Oct 6, 20250.060.060.060.060.06-5.68%-
Oct 3, 20250.060.060.060.060.064.97%-
Oct 2, 20250.070.070.060.060.06-9.04%-
Oct 1, 20250.070.070.070.070.07-11.47%-
Sep 30, 20250.080.080.080.080.08-8.09%-
Sep 29, 20250.100.100.080.080.0835.10%35,890
Sep 26, 20250.060.060.060.060.0617.97%4,000
Sep 25, 20250.050.050.050.050.05-20.00%-
Sep 24, 20250.060.070.060.060.06-8.57%31,000
Sep 23, 20250.050.070.040.070.0740.00%112,130
Sep 22, 20250.050.050.050.050.05--
Sep 19, 20250.050.050.050.050.052.04%-
Sep 18, 20250.050.050.050.050.0516.11%-
Sep 17, 20250.050.050.040.040.04-29.67%-
Sep 16, 20250.050.060.050.060.0621.95%35,000
Sep 15, 20250.050.050.050.050.054.68%4,000
Sep 12, 20250.050.050.050.050.05-39.43%-
Sep 11, 20250.050.080.050.080.08114.36%15,627
Sep 10, 20250.030.040.030.040.04-37.37%-
Sep 9, 20250.040.060.040.060.0681.76%5,000
Sep 8, 20250.030.030.030.030.031.92%-
Sep 5, 20250.030.030.030.030.03-2.50%-
Sep 4, 20250.030.030.030.030.035.26%-
Sep 3, 20250.030.030.030.030.0310.95%-
Sep 2, 20250.040.040.030.030.03-54.33%-
Sep 1, 20250.060.060.060.060.06322.54%2,200
Aug 29, 20250.030.030.010.010.01-43.20%-
Aug 28, 20250.030.030.030.030.03-3.85%-
Aug 27, 20250.030.030.030.030.034.00%7,000
Aug 26, 20250.030.030.030.030.03--
Aug 25, 20250.030.030.030.030.03127.27%-
Aug 22, 20250.030.030.010.010.01-56.00%-
Aug 21, 20250.030.030.030.030.03--
Aug 20, 20250.030.030.030.030.03--
Aug 19, 20250.030.030.030.030.0362.34%-
Aug 18, 20250.020.020.020.020.02-71.48%-
Aug 15, 20250.020.050.020.050.05190.32%25,000
Aug 14, 20250.020.020.020.020.02--
Aug 13, 20250.020.020.020.020.02-7.00%-
Aug 12, 20250.020.020.020.020.02--
Aug 11, 20250.020.020.020.020.02--
Aug 8, 20250.020.020.020.020.02--
Aug 7, 20250.020.020.020.020.02--
Aug 6, 20250.020.020.020.020.02-64.66%-
Aug 5, 20250.020.060.020.060.0628.00%60,000
Aug 4, 20250.000.000.000.000.00-98.81%-
Aug 1, 20250.020.020.020.020.02-13.40%-
Jul 31, 20250.020.020.020.020.028.99%-
Jul 30, 20250.020.020.020.020.02-29.37%-
Jul 29, 20250.030.030.030.030.0321.15%-
Jul 28, 20250.020.020.020.020.02-16.80%-
Jul 25, 20250.030.030.030.030.032.46%-
Jul 24, 20250.020.020.020.020.02-0.81%-
Jul 23, 20250.020.020.020.020.0248.19%-
Jul 22, 20250.020.020.020.020.02-3.49%-
Jul 21, 20250.020.020.020.020.02--