Defiance Silver Corp. (FRA:D4E)
Germany
· Delayed Price · Currency is EUR 0.155
-0.004 (-2.51%)
Last updated: Dec 4, 2025, 8:07 AM CET
Defiance Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.83% | - |
| Dec 4, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -11.29% | 31,573 |
| Dec 3, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.59% | 30,000 |
| Dec 2, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -2.48% | 1,000 |
| Dec 1, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.27% | 99,500 |
| Nov 28, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 18.36% | 21,000 |
| Nov 27, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 0.79% | 5,710 |
| Nov 26, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.83% | 10,000 |
| Nov 25, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 13.30% | 37,000 |
| Nov 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.31% | - |
| Nov 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.79% | - |
| Nov 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.90% | - |
| Nov 19, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 6.31% | 5,000 |
| Nov 18, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -3.48% | 154,661 |
| Nov 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.22% | - |
| Nov 14, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.26% | 21,000 |
| Nov 13, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.20% | 113,000 |
| Nov 12, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 6.67% | 1,500 |
| Nov 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.26% | - |
| Nov 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.59% | - |
| Nov 7, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 26,000 |
| Nov 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.22% | 17,000 |
| Nov 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.36% | 9,000 |
| Nov 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.18% | - |
| Nov 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.46% | - |
| Oct 31, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.35% | 10,000 |
| Oct 30, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.89% | 20,000 |
| Oct 29, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 8.20% | 41,800 |
| Oct 28, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.69% | 70,727 |
| Oct 27, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.02% | 67,500 |
| Oct 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -9.89% | 15,000 |
| Oct 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.94% | 11,000 |
| Oct 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.80% | 16,800 |
| Oct 21, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -6.55% | 32,000 |
| Oct 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -7.05% | 32,142 |
| Oct 17, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -10.09% | 129,400 |
| Oct 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.27% | 5,000 |
| Oct 15, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 7.69% | 8,297 |
| Oct 14, 2025 | 0.17 | 0.19 | 0.16 | 0.16 | 0.16 | -5.17% | 139,568 |
| Oct 13, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 6.13% | 35,056 |
| Oct 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.64% | 194,900 |
| Oct 9, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.17% | 169,500 |
| Oct 8, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.30% | 22,556 |
| Oct 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -9.39% | 5,000 |
| Oct 6, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 8.71% | 6,000 |
| Oct 3, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 7.42% | 5,800 |
| Oct 2, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -13.89% | 150,000 |
| Oct 1, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 3.75% | 40,515 |
| Sep 30, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -8.44% | 60,000 |
| Sep 29, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 8.29% | 45,000 |
| Sep 26, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 17.06% | 78,323 |
| Sep 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.32% | - |
| Sep 24, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -13.43% | 181,915 |
| Sep 23, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.16% | 29,400 |
| Sep 22, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 16.11% | 57,800 |
| Sep 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.79% | - |
| Sep 18, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 9.44% | 10,000 |
| Sep 17, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -8.04% | 50,000 |
| Sep 16, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.32% | 40,000 |
| Sep 15, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | -0.96% | 12,850 |
| Sep 12, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 37.28% | 77,549 |
| Sep 11, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.30% | 10,000 |
| Sep 10, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.67% | 8,210 |
| Sep 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.46% | 8,000 |
| Sep 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.03% | - |
| Sep 5, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -4.12% | 27,164 |
| Sep 4, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.61% | 122,000 |
| Sep 3, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -1.37% | 19,000 |
| Sep 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.18% | 42,000 |
| Sep 1, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 22.62% | 232,785 |
| Aug 29, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 9.09% | 50,000 |
| Aug 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.28% | - |
| Aug 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.31% | 17,100 |
| Aug 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.10% | 10,000 |
| Aug 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.41% | 7,000 |
| Aug 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.22% | - |
| Aug 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.13% | 350,000 |
| Aug 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.49% | - |
| Aug 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.49% | 34,100 |
| Aug 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 19,000 |
| Aug 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.50% | 7,100 |
| Aug 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.32% | - |
| Aug 13, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 4.12% | 502,683 |
| Aug 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.84% | - |
| Aug 11, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 0.74% | 53,300 |
| Aug 8, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 0.75% | 35,000 |
| Aug 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -8.22% | - |
| Aug 6, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 9.77% | 2,000 |
| Aug 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.92% | - |
| Aug 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.61% | - |
| Aug 1, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.47% | - |
| Jul 31, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.64% | 14,000 |
| Jul 30, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -8.62% | 1,800 |
| Jul 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 5,000 |
| Jul 28, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 30,000 |
| Jul 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.33% | 26,000 |
| Jul 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.75% | - |
| Jul 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.27% | - |
| Jul 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.59% | - |
| Jul 21, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.29% | 209,481 |