Metallis Resources Inc. (FRA:0CVM)
Germany · Delayed Price · Currency is EUR 0.0805
+0.0040 (5.23%)
Last updated: Aug 27, 2026, 8:05 AM CET
FRA:0CVM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | - | -4.03% | - |
| Aug 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.20% | - |
| Aug 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.69% | - |
| Aug 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -11.11% | - |
| Aug 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Aug 19, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 8.00% | - |
| Aug 18, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -11.24% | - |
| Aug 17, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3.68% | - |
| Aug 14, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.78% | - |
| Aug 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 15.33% | - |
| Aug 12, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 8.70% | - |
| Aug 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.73% | - |
| Aug 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.80% | - |
| Aug 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 18.55% | - |
| Aug 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.46% | - |
| Aug 5, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -2.19% | - |
| Aug 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 31, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 6.20% | - |
| Jul 30, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -5.15% | - |
| Jul 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.45% | - |
| Jul 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.55% | - |
| Jul 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.35% | - |
| Jul 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 6.98% | - |
| Jul 22, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 21, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -5.15% | - |
| Jul 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.62% | - |
| Jul 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.11% | - |
| Jul 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.72% | - |
| Jul 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.34% | - |
| Jul 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.77% | - |
| Jul 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 10.17% | - |
| Jul 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -17.48% | - |
| Jul 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.15% | - |
| Jul 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.62% | - |
| Jul 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.11% | - |
| Jul 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.58% | - |
| Jul 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -8.39% | - |
| Jun 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.03% | - |
| Jun 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.20% | - |
| Jun 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.54% | - |
| Jun 24, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -3.77% | - |
| Jun 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.43% | - |
| Jun 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.67% | - |
| Jun 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.45% | - |
| Jun 18, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -21.84% | - |