Investigator Silver Limited (FRA:VOP)
Germany
· Delayed Price · Currency is EUR 0.0385
-0.0105 (-21.43%)
At close: Dec 4, 2025
Investigator Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -21.43% | - |
| Dec 3, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 19.51% | 124,000 |
| Dec 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.50% | 25,000 |
| Dec 1, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 35.59% | 37,820 |
| Nov 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.46% | - |
| Nov 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 35,000 |
| Nov 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.96% | - |
| Nov 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.08% | - |
| Nov 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.52% | - |
| Nov 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -30.30% | - |
| Nov 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 26.92% | 10,000 |
| Nov 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | - |
| Nov 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -25.37% | - |
| Nov 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 15.52% | 58,000 |
| Nov 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | - |
| Nov 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20,000 |
| Nov 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.75% | - |
| Nov 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.79% | - |
| Nov 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.20% | - |
| Nov 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 24.49% | 990 |
| Nov 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.77% | - |
| Nov 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.89% | - |
| Oct 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.92% | - |
| Oct 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.96% | - |
| Oct 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.56% | - |
| Oct 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.00% | 35,000 |
| Oct 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.66% | - |
| Oct 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.62% | - |
| Oct 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 100,000 |
| Oct 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.76% | - |
| Oct 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.03% | 20,000 |
| Oct 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.00% | - |
| Oct 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.76% | - |
| Oct 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.50% | - |
| Oct 13, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 12.50% | 30,000 |
| Oct 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 200,000 |
| Oct 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.54% | 20,000 |
| Oct 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.99% | - |
| Oct 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.08% | 2 |
| Oct 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 14.04% | - |
| Oct 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.06% | - |
| Sep 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.77% | 10,000 |
| Sep 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 35.71% | 65,516 |
| Sep 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.69% | - |
| Sep 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.50% | - |
| Sep 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.56% | - |
| Sep 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -23.53% | - |
| Sep 22, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 8,000 |
| Sep 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | - |
| Sep 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 24.14% | - |
| Sep 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Sep 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.57% | 20,000 |
| Sep 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Sep 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -47.17% | - |
| Sep 9, 2025 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | 103.85% | 100,000 |
| Sep 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -35.00% | - |
| Sep 5, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 53.85% | 100,000 |
| Sep 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.33% | - |
| Sep 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.11% | - |
| Sep 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -22.86% | - |
| Sep 1, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 45.83% | 100,000 |
| Aug 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -31.43% | - |
| Aug 28, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 40.00% | 47,000 |
| Aug 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.17% | 11,000 |
| Aug 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | - |
| Aug 15, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 40,000 |
| Aug 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 20,555 |
| Aug 13, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 40,000 |
| Aug 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.35% | - |
| Aug 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -34.29% | - |
| Aug 5, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 59.09% | 100,000 |
| Aug 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.76% | - |
| Aug 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.55% | - |
| Jul 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.35% | - |
| Jul 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.00% | - |
| Jul 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.41% | 67,940 |
| Jul 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.00% | - |
| Jul 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.85% | - |
| Jul 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.00% | - |
| Jul 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.70% | - |
| Jul 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.17% | - |
| Jul 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.00% | - |