ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
6,051.09
0.00%
US Tech 100
21,190.40
0.62%
Dow Jones
43,828.06
-0.20%
Brent Oil
74.135
0.00%
Bitcoin
102,148.13
0.68%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Germany
  5. TG
  6. Defiance Silver Corp (D4E)

  7. Defiance Silver Corp (D4E) Historical

D4E Defiance Silver Corp

0.149
-0.004 (-2.61%)
Dec 13 2024 - Closed
Realtime Data

D4E Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2024 0.144 -0.0035 -2.37% 0.158 0.158 0.144 110,250
Dec 12 2024 0.1475 -0.0145 -8.95% 0.172 0.1725 0.1475 35,297
Dec 11 2024 0.162 -0.0025 -1.52% 0.167 0.1725 0.162 251,806
Dec 10 2024 0.1645 -0.002 -1.20% 0.1665 0.1665 0.1645 18,100
Dec 09 2024 0.1665 0.0195 13.27% 0.1465 0.1705 0.1465 91,073
Dec 06 2024 0.147 -0.0075 -4.85% 0.162 0.162 0.147 17,900
Dec 05 2024 0.1545 -0.005 -3.13% 0.1515 0.159 0.151 20,000
Dec 04 2024 0.1595 0.004 2.57% 0.1605 0.1605 0.1515 18,679
Dec 03 2024 0.1555 0.0045 2.98% 0.1525 0.1555 0.1525 8,000
Dec 02 2024 0.151 -0.0085 -5.33% 0.1425 0.161 0.1425 57,155
Nov 29 2024 0.1595 0.0035 2.24% 0.1555 0.166 0.1555 63,455
Nov 28 2024 0.156 0.0005 0.32% 0.1525 0.156 0.1525 12,200
Nov 27 2024 0.1555 0.0055 3.67% 0.152 0.1555 0.1425 28,000
Nov 26 2024 0.15 0.0095 6.76% 0.1405 0.155 0.1405 19,684
Nov 25 2024 0.1405 -0.0145 -9.35% 0.1405 0.158 0.1405 11,138
Nov 22 2024 0.155 0.011 7.64% 0.147 0.1575 0.147 102,825
Nov 21 2024 0.144 0.001 0.70% 0.143 0.144 0.138 65,134
Nov 20 2024 0.143 -0.013 -8.33% 0.1455 0.152 0.143 69,806
Nov 19 2024 0.156 -0.013 -7.69% 0.169 0.171 0.1525 30,113
Nov 18 2024 0.169 0.0125 7.99% 0.152 0.1715 0.152 26,499
Nov 15 2024 0.1565 0.0005 0.32% 0.1575 0.1655 0.1565 18,150
Nov 14 2024 0.156 0.0205 15.13% 0.136 0.1585 0.136 38,363
Nov 13 2024 0.1355 -0.001 -0.73% 0.1465 0.1515 0.1205 144,491
Nov 12 2024 0.1365 -0.0135 -9.00% 0.1485 0.159 0.1335 132,166
Nov 11 2024 0.15 -0.012 -7.41% 0.1615 0.164 0.145 103,668
Nov 08 2024 0.162 -0.0055 -3.28% 0.1765 0.1765 0.161 46,354
Nov 07 2024 0.1675 0.008 5.02% 0.165 0.18 0.165 60,802
Nov 06 2024 0.1595 -0.0155 -8.86% 0.17 0.172 0.1595 83,943
Nov 05 2024 0.175 -0.0035 -1.96% 0.178 0.188 0.172 88,834
Nov 04 2024 0.1785 -0.015 -7.75% 0.1925 0.1925 0.175 60,088
Nov 01 2024 0.1935 -0.0115 -5.61% 0.208 0.212 0.18 50,646
Oct 31 2024 0.205 -0.031 -13.14% 0.228 0.236 0.20 137,395
Oct 30 2024 0.236 0.01 4.42% 0.23 0.238 0.227 36,536
Oct 29 2024 0.226 0.015 7.11% 0.222 0.242 0.211 106,754
Oct 28 2024 0.211 -0.026 -10.97% 0.237 0.237 0.211 55,018
Oct 25 2024 0.237 -0.011 -4.44% 0.244 0.244 0.224 98,800
Oct 24 2024 0.248 -0.001 -0.40% 0.256 0.26 0.23 70,581
Oct 23 2024 0.249 -0.001 -0.40% 0.255 0.262 0.234 137,632
Oct 22 2024 0.25 0.03 13.64% 0.229 0.257 0.21 341,841
Oct 21 2024 0.22 0.00 0.00% 0.216 0.224 0.209 253,030
Oct 18 2024 0.22 0.0425 23.94% 0.1795 0.22 0.1775 123,088
Oct 17 2024 0.1775 -0.002 -1.11% 0.1725 0.1795 0.1725 52,135
Oct 16 2024 0.1795 0.0005 0.28% 0.1705 0.18 0.1705 77,400
Oct 15 2024 0.179 0.0065 3.77% 0.1785 0.179 0.178 33,400
Oct 14 2024 0.1725 -0.0075 -4.17% 0.1705 0.1785 0.1705 9,750
Oct 11 2024 0.18 -0.003 -1.64% 0.1845 0.19 0.1785 73,872
Oct 10 2024 0.183 0.003 1.67% 0.18 0.183 0.179 70,260
Oct 09 2024 0.18 0.0035 1.98% 0.1795 0.189 0.1735 117,799
Oct 08 2024 0.1765 -0.004 -2.22% 0.173 0.178 0.17 40,010
Oct 07 2024 0.1805 -0.008 -4.24% 0.1875 0.1875 0.1805 4,000
Oct 04 2024 0.1885 0.024 14.59% 0.164 0.1885 0.164 39,090
Oct 03 2024 0.1645 0.00 0.00% 0.1645 0.1645 0.1645 0.00
Oct 02 2024 0.1645 0.008 5.11% 0.1685 0.178 0.1645 34,414
Oct 01 2024 0.1565 -0.0065 -3.99% 0.167 0.177 0.156 28,870
Sep 30 2024 0.163 -0.0115 -6.59% 0.163 0.163 0.163 6,000
Sep 27 2024 0.1745 -0.0065 -3.59% 0.176 0.1825 0.166 22,420
Sep 26 2024 0.181 -0.0055 -2.95% 0.1795 0.191 0.1795 87,852
Sep 25 2024 0.1865 0.00 0.00% 0.1865 0.1865 0.1865 0.00
Sep 24 2024 0.1865 0.02 12.01% 0.167 0.1865 0.167 78,079
Sep 23 2024 0.1665 -0.016 -8.77% 0.185 0.1855 0.1665 85,170
Sep 20 2024 0.1825 -0.003 -1.62% 0.1845 0.1845 0.1825 2,500
Sep 19 2024 0.1855 0.0005 0.27% 0.1855 0.192 0.182 4,890
Sep 18 2024 0.185 0.005 2.78% 0.1735 0.185 0.1695 56,111
Sep 17 2024 0.18 0.005 2.86% 0.175 0.18 0.1595 365,281
Sep 16 2024 0.175 -0.021 -10.71% 0.189 0.189 0.175 6,407

Your Recent History

TG
D4E
Defiance Silver
ASX
LYKO
Lykos Metals
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved