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

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, D4E: Defiance Silver Corp

15 Aug 2025

LAST: 0.1310	CHANGE: 0.00	OPEN: 0.1290	HIGH: 0.1310	ASK: 0.0000	VOLUME: 7.1K
LAST: 0.1310	CHG(%): 1.50	PREV: 0.1330	LOW: 0.1290	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
15 Aug 25	0.1290	0.1310	0.1290	0.1310	7.1K
14 Aug 25	0.1330	0.1330	0.1330	0.1330	502.7K
13 Aug 25	0.1290	0.1465	0.1290	0.1390	502.7K
12 Aug 25	0.1335	0.1335	0.1335	0.1335	53.3K
11 Aug 25	0.1325	0.1360	0.1325	0.1360	53.3K
08 Aug 25	0.1345	0.1445	0.1345	0.1350	35K
07 Aug 25	0.1350	0.1350	0.1350	0.1350	0
06 Aug 25	0.1360	0.1460	0.1360	0.1460	0
05 Aug 25	0.1320	0.1320	0.1320	0.1320	0
04 Aug 25	0.1310	0.1310	0.1310	0.1310	0

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:

TECHNICALS

MA5:	0.13
MA20:	0.14
MA50:	0.15
MA200:	0.15
STO9:	21.51
RSI14:	35.51
WPR14:	-100.00
MTM14:	-0.02
ROC14:	-0.10
Week High:	0.15
Week Low:	0.13
Month High:	0.16
Month Low:	0.13
Volatility:	39.02