Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Defiance Silver Corp | D4E | Tradegate | Ordinary Share |
| Price Change | Price Change % | Share Price | Last Trade | |
|---|---|---|---|---|
| -0.078 | -26.62% | 0.215 | 07:50:01 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 0.295 | 0.22 | 0.314 | 0.215 | 0.293 |
D4E Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.167 | 0.36 | 0.1635 | 0.285561 | 226,163 | 0.048 | 28.74% |
| 1 Month | 0.109 | 0.36 | 0.109 | 0.24321 | 88,592 | 0.106 | 97.25% |
| 3 Months | 0.0719 | 0.36 | 0.0572 | 0.168935 | 74,225 | 0.1431 | 199.03% |
| 6 Months | 0.0697 | 0.36 | 0.0561 | 0.148288 | 47,918 | 0.1453 | 208.46% |
| 1 Year | 0.0951 | 0.36 | 0.0561 | 0.14056 | 37,912 | 0.1199 | 126.08% |
| 3 Years | 0.0951 | 0.36 | 0.0561 | 0.14056 | 37,912 | 0.1199 | 126.08% |
| 5 Years | 0.0951 | 0.36 | 0.0561 | 0.14056 | 37,912 | 0.1199 | 126.08% |
D4E 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 18 May 2024 | 0.22 | -0.111 | -33.53% | 0.295 | 0.314 | 0.22 | 330,550 |
| 17 May 2024 | 0.331 | 0.06 | 22.14% | 0.274 | 0.36 | 0.23 | 612,192 |
| 16 May 2024 | 0.271 | 0.072 | 36.18% | 0.208 | 0.285 | 0.1955 | 263,938 |
| 15 May 2024 | 0.199 | 0.006 | 3.11% | 0.1955 | 0.208 | 0.1915 | 162,864 |
| 14 May 2024 | 0.193 | 0.02 | 11.56% | 0.1645 | 0.20 | 0.1645 | 22,930 |
| 11 May 2024 | 0.173 | -0.003 | -1.70% | 0.167 | 0.173 | 0.1635 | 68,890 |
| 10 May 2024 | 0.176 | 0.006 | 3.53% | 0.1795 | 0.1795 | 0.176 | 11,600 |
| 09 May 2024 | 0.17 | 0.0005 | 0.29% | 0.171 | 0.1725 | 0.163 | 136,804 |
| 08 May 2024 | 0.1695 | 0.006 | 3.67% | 0.163 | 0.176 | 0.1525 | 125,281 |
| 07 May 2024 | 0.1635 | 0.0205 | 14.34% | 0.1395 | 0.1635 | 0.1395 | 48,230 |
| 04 May 2024 | 0.143 | 0.01 | 7.52% | 0.1395 | 0.143 | 0.1345 | 2,600 |
| 03 May 2024 | 0.133 | -0.01 | -6.99% | 0.133 | 0.14 | 0.124 | 24,500 |
| 01 May 2024 | 0.143 | -0.0105 | -6.84% | 0.1305 | 0.143 | 0.1305 | 8,000 |
| 30 Apr 2024 | 0.1535 | 0.0045 | 3.02% | 0.1535 | 0.1535 | 0.1535 | 7,000 |
| 27 Apr 2024 | 0.149 | 0.005 | 3.47% | 0.1445 | 0.1505 | 0.1445 | 14,700 |
| 26 Apr 2024 | 0.144 | 0.0075 | 5.49% | 0.137 | 0.1485 | 0.137 | 77,407 |
| 25 Apr 2024 | 0.1365 | -0.0005 | -0.36% | 0.144 | 0.144 | 0.1365 | 20,100 |
| 24 Apr 2024 | 0.137 | 0.0075 | 5.79% | 0.1235 | 0.137 | 0.1105 | 33,280 |
| 23 Apr 2024 | 0.1295 | 0.00 | 0.00% | 0.1275 | 0.1295 | 0.121 | 21,444 |
