Metallis Resources Inc. (FRA:0CVM)
Germany · Delayed Price · Currency is EUR 0.2220
+0.0020 (0.91%)
Last updated: Nov 28, 2025, 8:05 AM CET
Metallis Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.91% | - |
| Nov 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.65% | - |
| Nov 26, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -0.88% | - |
| Nov 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.72% | - |
| Nov 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.69% | - |
| Nov 21, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.72% | - |
| Nov 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.50% | - |
| Nov 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -5.93% | - |
| Nov 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.61% | - |
| Nov 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | - |
| Nov 14, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -2.56% | 20,000 |
| Nov 13, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 2.63% | - |
| Nov 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Nov 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | - |
| Nov 10, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -0.88% | - |
| Nov 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.56% | - |
| Nov 6, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 3.54% | - |
| Nov 5, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -8.13% | - |
| Nov 4, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.65% | - |
| Nov 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 31, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.83% | - |
| Oct 30, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.56% | 30,000 |
| Oct 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 3.54% | - |
| Oct 28, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -3.42% | - |
| Oct 27, 2025 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | - | - |
| Oct 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.68% | - |
| Oct 23, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.39% | - |
| Oct 22, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -5.79% | - |
| Oct 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.31% | - |
| Oct 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -11.45% | - |
| Oct 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 7.38% | - |
| Oct 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.27% | - |
| Oct 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -5.65% | - |
| Oct 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -4.62% | 15,000 |
| Oct 13, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 6.56% | - |
| Oct 10, 2025 | 0.28 | 0.28 | 0.24 | 0.24 | 0.24 | -9.63% | 11,500 |
| Oct 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.50% | - |
| Oct 8, 2025 | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | 4.72% | 10,000 |
| Oct 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.96% | - |
| Oct 6, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.54% | - |
| Oct 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.67% | - |
| Oct 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.23% | - |
| Oct 1, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -4.62% | - |
| Sep 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.11% | - |
| Sep 29, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | - |
| Sep 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.48% | - |
| Sep 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.05% | - |
| Sep 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.96% | - |
| Sep 23, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 6.30% | - |
| Sep 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 5.83% | - |