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

01 Sep 2025

LAST: 0.1545	CHANGE: 0.03	OPEN: 0.1450	HIGH: 0.1545	ASK: 0.0000	VOLUME: 232.8K
LAST: 0.1545	CHG(%): 22.62	PREV: 0.1260	LOW: 0.1445	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
01 Sep 25	0.1450	0.1545	0.1445	0.1545	232.8K
29 Aug 25	0.1145	0.1260	0.1145	0.1260	50K
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

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:	0.13
MA10:	0.12
MA20:	0.13
MA50:	0.14
MA100:	0.15
MA200:	0.15
STO9:	100.00
STO14:	100.00
RSI14:	61.80
MTM14:	0.02
ROC14:	0.11
ATR:	0.01
Week High:	0.15
Week Low:	0.11
Month High:	0.15
Month Low:	0.11
Year High:	0.27
Year Low:	0.11
Volatility:	6.00