Blende Silver Corp. (FRA:BCW1)
Germany
· Delayed Price · Currency is EUR 0.0510
-0.0020 (-3.77%)
At close: Dec 4, 2025
Blende Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -18.63% | 18,000 |
| Dec 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.77% | - |
| Dec 3, 2025 | 0.05 | 0.07 | 0.05 | 0.05 | 0.05 | - | 11,515 |
| Dec 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.00% | - |
| Dec 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Nov 28, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | - |
| Nov 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.38% | - |
| Nov 26, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 46.88% | - |
| Nov 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.57% | - |
| Nov 21, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | - |
| Nov 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.89% | - |
| Nov 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.32% | - |
| Nov 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.82% | - |
| Nov 14, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -12.00% | - |
| Nov 13, 2025 | 0.05 | 0.06 | 0.04 | 0.05 | 0.05 | 42.86% | 11,500 |
| Nov 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.89% | - |
| Nov 11, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 8.57% | - |
| Nov 10, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | - |
| Nov 7, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 22.81% | - |
| Nov 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.72% | - |
| Nov 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.37% | - |
| Nov 4, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -8.57% | - |
| Nov 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | - |
| Oct 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -18.18% | - |
| Oct 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.12% | - |
| Oct 22, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -5.32% | - |
| Oct 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -11.32% | - |
| Oct 20, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 12.77% | - |
| Oct 17, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | - |
| Oct 16, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -11.32% | - |
| Oct 15, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -6.19% | - |
| Oct 14, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 8.65% | - |
| Oct 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -7.96% | - |
| Oct 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 33,985 |
| Oct 9, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | - |
| Oct 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -9.60% | - |
| Oct 7, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 25.00% | 200 |
| Oct 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 9.89% | - |
| Oct 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.00% | - |
| Oct 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.66% | - |
| Oct 1, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 30, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -6.19% | - |
| Sep 29, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 5.61% | - |
| Sep 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.63% | - |
| Sep 25, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -20.17% | - |
| Sep 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.46% | - |
| Sep 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.40% | - |
| Sep 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.65% | - |
| Sep 19, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 6.54% | - |
| Sep 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 5.94% | - |
| Sep 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.00% | - |
| Sep 16, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -16.67% | - |
| Sep 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.00% | - |
| Sep 12, 2025 | 0.06 | 0.08 | 0.06 | 0.06 | 0.06 | 4.17% | 1,000 |
| Sep 11, 2025 | 0.06 | 0.09 | 0.06 | 0.06 | 0.06 | -18.92% | 87,804 |
| Sep 10, 2025 | 0.06 | 0.08 | 0.06 | 0.07 | 0.07 | 7.25% | 200 |
| Sep 9, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | - |
| Sep 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -8.00% | - |
| Sep 5, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 3.45% | - |
| Sep 4, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -8.23% | - |
| Sep 3, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -7.60% | - |
| Sep 2, 2025 | 0.08 | 0.10 | 0.08 | 0.09 | 0.09 | 22.14% | 4,000 |
| Sep 1, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -11.39% | 15,000 |
| Aug 29, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -3.66% | - |
| Aug 28, 2025 | 0.04 | 0.09 | 0.04 | 0.08 | 0.08 | 3.80% | - |
| Aug 27, 2025 | 0.04 | 0.09 | 0.04 | 0.08 | 0.08 | 4.64% | - |
| Aug 26, 2025 | 0.03 | 0.08 | 0.03 | 0.08 | 0.08 | 8.63% | - |
| Aug 25, 2025 | 0.03 | 0.07 | 0.03 | 0.07 | 0.07 | 10.32% | - |
| Aug 22, 2025 | 0.03 | 0.06 | 0.03 | 0.06 | 0.06 | 32.63% | - |
| Aug 21, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | -12.04% | - |
| Aug 20, 2025 | 0.03 | 0.06 | 0.03 | 0.05 | 0.05 | 6.93% | - |
| Aug 19, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | -15.83% | - |
| Aug 18, 2025 | 0.03 | 0.06 | 0.03 | 0.06 | 0.06 | 5.26% | 7,500 |
| Aug 15, 2025 | 0.03 | 0.06 | 0.03 | 0.06 | 0.06 | - | - |
| Aug 14, 2025 | 0.03 | 0.06 | 0.03 | 0.06 | 0.06 | 5.56% | 15,000 |
| Aug 13, 2025 | 0.03 | 0.07 | 0.03 | 0.05 | 0.05 | -18.80% | - |
| Aug 12, 2025 | 0.04 | 0.07 | 0.04 | 0.07 | 0.07 | -5.00% | - |
| Aug 11, 2025 | 0.03 | 0.07 | 0.03 | 0.07 | 0.07 | 45.83% | - |
| Aug 8, 2025 | 0.03 | 0.06 | 0.03 | 0.05 | 0.05 | -16.52% | - |
| Aug 7, 2025 | 0.02 | 0.07 | 0.02 | 0.06 | 0.06 | 61.97% | - |
| Aug 6, 2025 | 0.01 | 0.04 | 0.01 | 0.04 | 0.04 | 77.50% | - |
| Aug 5, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 33.33% | - |
| Aug 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.76% | - |
| Aug 1, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -17.07% | - |
| Jul 31, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 2.50% | - |
| Jul 30, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | - |
| Jul 29, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | - |
| Jul 28, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | - |
| Jul 25, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 24, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | - |
| Jul 23, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | - |
| Jul 22, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 122.22% | - |
| Jul 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -55.00% | - |