FRA, D4E End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, D4E: Defiance Silver Corp

28 Aug 2025

LAST: 0.1155	CHANGE: 0.00	OPEN: 0.1155	HIGH: 0.1155	ASK: 0.0000	VOLUME: 17.1K
LAST: 0.1155	CHG(%): 1.28	PREV: 0.1170	LOW: 0.1155	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	0.1155	0.1155	0.1155	0.1155	17.1K
27 Aug 25	0.1170	0.1210	0.1170	0.1170	17.1K
26 Aug 25	0.1170	0.1210	0.1170	0.1210	10K
25 Aug 25	0.1275	0.1275	0.1275	0.1275	7K
22 Aug 25	0.1245	0.1245	0.1245	0.1245	350K
21 Aug 25	0.1150	0.1230	0.1150	0.1230	350K
20 Aug 25	0.1170	0.1170	0.1170	0.1170	34.1K
19 Aug 25	0.1230	0.1240	0.1210	0.1225	34.1K
18 Aug 25	0.1320	0.1320	0.1310	0.1310	19K
15 Aug 25	0.1290	0.1310	0.1290	0.1310	7.1K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.12
MA10:	0.12
MA20:	0.13
MA50:	0.14
MA100:	0.15
MA200:	0.15
RSI14:	31.78
WPR14:	-100.00
MTM14:	-0.02
ROC14:	-0.15
ATR:	0.01
Week High:	0.13
Week Low:	0.12
Month High:	0.16
Month Low:	0.12
Year High:	0.27
Year Low:	0.11
Volatility:	29.07