Blackrock Silver Corp. (FRA:AHZ0)
Germany
· Delayed Price · Currency is EUR 0.488
-0.002 (-0.41%)
At close: Dec 4, 2025
Blackrock Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.41% | - |
| Dec 4, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.41% | - |
| Dec 3, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 1.45% | 2,500 |
| Dec 2, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -3.21% | - |
| Dec 1, 2025 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | 7.31% | 31,700 |
| Nov 28, 2025 | 0.43 | 0.47 | 0.43 | 0.47 | 0.47 | 6.41% | 10,000 |
| Nov 27, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 8.71% | - |
| Nov 26, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.71% | - |
| Nov 25, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 5.14% | - |
| Nov 24, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.10% | - |
| Nov 21, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -8.41% | 150 |
| Nov 20, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 2.46% | - |
| Nov 19, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 3.57% | - |
| Nov 18, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.51% | - |
| Nov 17, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -8.24% | 500 |
| Nov 14, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -7.21% | - |
| Nov 13, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.72% | 11,000 |
| Nov 12, 2025 | 0.42 | 0.47 | 0.42 | 0.47 | 0.47 | 10.17% | 2,000 |
| Nov 11, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -3.86% | - |
| Nov 10, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 15.49% | 20,000 |
| Nov 7, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.53% | - |
| Nov 6, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.79% | - |
| Nov 5, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | - | 10,000 |
| Nov 4, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -3.78% | - |
| Nov 3, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.76% | - |
| Oct 31, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 3.41% | - |
| Oct 30, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.60% | - |
| Oct 29, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 6.23% | - |
| Oct 28, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -11.53% | - |
| Oct 27, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -5.00% | 2,557 |
| Oct 24, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 0.96% | 100,000 |
| Oct 23, 2025 | 0.39 | 0.42 | 0.39 | 0.42 | 0.42 | 1.22% | 100 |
| Oct 22, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -3.52% | - |
| Oct 21, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -6.37% | 1,000 |
| Oct 20, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.22% | - |
| Oct 17, 2025 | 0.49 | 0.49 | 0.45 | 0.45 | 0.45 | -12.02% | 4,200 |
| Oct 16, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | 4.03% | 1,950 |
| Oct 15, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.80% | 6,000 |
| Oct 14, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 4.60% | 1,000 |
| Oct 13, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Oct 10, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | -2.45% | 1,000 |
| Oct 9, 2025 | 0.49 | 0.51 | 0.49 | 0.49 | 0.49 | 2.94% | 51,992 |
| Oct 8, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -3.64% | 55,000 |
| Oct 7, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Oct 6, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 1.02% | 17,500 |
| Oct 3, 2025 | 0.45 | 0.49 | 0.45 | 0.49 | 0.49 | 8.67% | 1,000 |
| Oct 2, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | 4.65% | 10,173 |
| Oct 1, 2025 | 0.51 | 0.54 | 0.43 | 0.43 | 0.43 | -17.62% | 4,100 |
| Sep 30, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.51% | - |
| Sep 29, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -1.12% | 24,445 |
| Sep 26, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -4.29% | 3,089 |
| Sep 25, 2025 | 0.50 | 0.58 | 0.50 | 0.56 | 0.56 | 8.95% | 10,083 |
| Sep 24, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -11.38% | 5,500 |
| Sep 23, 2025 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | -4.29% | 6,000 |
| Sep 22, 2025 | 0.57 | 0.61 | 0.57 | 0.61 | 0.61 | 4.48% | 10,406 |
| Sep 19, 2025 | 0.52 | 0.58 | 0.52 | 0.58 | 0.58 | 18.85% | 20,000 |
| Sep 18, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -4.69% | 2,500 |
| Sep 17, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.54% | - |
| Sep 16, 2025 | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -3.35% | 14,000 |
| Sep 15, 2025 | 0.50 | 0.54 | 0.50 | 0.54 | 0.54 | -7.56% | 14,198 |
| Sep 12, 2025 | 0.44 | 0.58 | 0.44 | 0.58 | 0.58 | 36.30% | 8,400 |
| Sep 11, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.84% | 7,500 |
| Sep 10, 2025 | 0.39 | 0.44 | 0.39 | 0.44 | 0.44 | 12.69% | 9,952 |
| Sep 9, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -16.99% | - |
| Sep 8, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 0.87% | 11,500 |
| Sep 5, 2025 | 0.50 | 0.50 | 0.46 | 0.46 | 0.46 | -8.89% | 14,500 |
| Sep 4, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 5.64% | 1,941 |
| Sep 3, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 0.84% | 1,611 |
| Sep 2, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.04% | 2,120 |
| Sep 1, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 4.58% | 6,100 |
| Aug 29, 2025 | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | 6.74% | 12,383 |
| Aug 28, 2025 | 0.43 | 0.45 | 0.43 | 0.43 | 0.43 | 2.63% | 14,500 |
| Aug 27, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 9.11% | 11,400 |
| Aug 26, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.29% | 625 |
| Aug 25, 2025 | 0.38 | 0.40 | 0.38 | 0.39 | 0.39 | 6.28% | 14,596 |
| Aug 22, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.35% | - |
| Aug 21, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.54% | - |
| Aug 20, 2025 | 0.34 | 0.37 | 0.34 | 0.37 | 0.37 | -2.38% | 1,000 |
| Aug 19, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 0.27% | 5,000 |
| Aug 18, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 1.07% | 5,000 |
| Aug 15, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.81% | - |
| Aug 14, 2025 | 0.40 | 0.40 | 0.37 | 0.37 | 0.37 | -6.57% | 3,000 |
| Aug 13, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | -2.70% | 10,000 |
| Aug 12, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 5.99% | 10,000 |
| Aug 11, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.04% | - |
| Aug 8, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 9.19% | 2,800 |
| Aug 7, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.13% | - |
| Aug 6, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -5.33% | - |
| Aug 5, 2025 | 0.32 | 0.38 | 0.32 | 0.38 | 0.38 | 16.46% | 9,000 |
| Aug 4, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | -0.31% | 16,924 |
| Aug 1, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -1.52% | 3,600 |
| Jul 31, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -3.81% | - |
| Jul 30, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -2.01% | 3,000 |
| Jul 29, 2025 | 0.34 | 0.35 | 0.33 | 0.35 | 0.35 | 0.29% | 12,189 |
| Jul 28, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 2.97% | 2,154 |
| Jul 25, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -6.13% | 2,000 |
| Jul 24, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -9.34% | - |
| Jul 23, 2025 | 0.37 | 0.40 | 0.37 | 0.40 | 0.40 | 9.39% | 1,500 |
| Jul 22, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.95% | - |
| Jul 21, 2025 | 0.34 | 0.37 | 0.34 | 0.37 | 0.37 | 10.36% | 500 |