Prospector Metals Corp. (FRA:1ET)
Germany · Delayed Price · Currency is EUR 0.7500
+0.0500 (7.14%)
Dec 1, 2025, 10:38 AM CET
Prospector Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.67 | 0.70 | 0.67 | 0.70 | 0.70 | 6.87% | 6,000 |
| Nov 27, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.76% | - |
| Nov 26, 2025 | 0.76 | 0.76 | 0.66 | 0.66 | 0.66 | -7.69% | 35,019 |
| Nov 25, 2025 | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | -2.72% | 1,500 |
| Nov 24, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.68% | - |
| Nov 21, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 2.10% | - |
| Nov 20, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 10.85% | - |
| Nov 19, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 2.38% | - |
| Nov 18, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -7.35% | - |
| Nov 17, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.73% | - |
| Nov 14, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -5.52% | - |
| Nov 13, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -2.03% | - |
| Nov 12, 2025 | 0.67 | 0.74 | 0.67 | 0.74 | 0.74 | 11.28% | 31 |
| Nov 11, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -2.21% | - |
| Nov 10, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 11.48% | 2,667 |
| Nov 7, 2025 | 0.54 | 0.61 | 0.54 | 0.61 | 0.61 | 11.93% | 12,000 |
| Nov 6, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.91% | 2,000 |
| Nov 5, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -1.79% | 10,000 |
| Nov 4, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -4.27% | 9,000 |
| Nov 3, 2025 | 0.57 | 0.60 | 0.55 | 0.59 | 0.59 | 11.43% | 22,000 |
| Oct 31, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -3.67% | - |
| Oct 30, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -6.03% | - |
| Oct 29, 2025 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 5.45% | 350 |
| Oct 28, 2025 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | 7.84% | 20,216 |
| Oct 27, 2025 | 0.54 | 0.54 | 0.51 | 0.51 | 0.51 | -4.67% | 4,000 |
| Oct 24, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -2.73% | - |
| Oct 23, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 5.77% | - |
| Oct 22, 2025 | 0.54 | 0.56 | 0.52 | 0.52 | 0.52 | -7.14% | 525 |
| Oct 21, 2025 | 0.56 | 0.59 | 0.56 | 0.56 | 0.56 | -9.68% | 2,550 |
| Oct 20, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | -4.62% | 12,600 |
| Oct 17, 2025 | 0.68 | 0.68 | 0.65 | 0.65 | 0.65 | 6.56% | 3,000 |
| Oct 16, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 1.67% | 6,000 |
| Oct 15, 2025 | 0.61 | 0.61 | 0.59 | 0.60 | 0.60 | -11.11% | 7,500 |
| Oct 14, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.75% | - |
| Oct 13, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Oct 10, 2025 | 0.68 | 0.70 | 0.67 | 0.67 | 0.67 | 0.75% | 3,250 |
| Oct 9, 2025 | 0.75 | 0.75 | 0.67 | 0.67 | 0.67 | -0.75% | 520 |
| Oct 8, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Oct 7, 2025 | 0.63 | 0.69 | 0.62 | 0.67 | 0.67 | -8.84% | 14,500 |
| Oct 6, 2025 | 0.75 | 0.76 | 0.74 | 0.74 | 0.74 | -6.37% | 21,000 |
| Oct 3, 2025 | 0.79 | 0.79 | 0.75 | 0.79 | 0.79 | -5.99% | 12,020 |
| Oct 2, 2025 | 0.70 | 0.85 | 0.69 | 0.84 | 0.84 | 21.90% | 39,358 |
| Oct 1, 2025 | 0.18 | 0.70 | 0.18 | 0.69 | 0.69 | 300.58% | 145,991 |
| Sep 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.59% | - |
| Sep 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.59% | 10,000 |
| Sep 26, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 9.03% | 2,959 |
| Sep 25, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 4.03% | 9,666 |
| Sep 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | - |
| Sep 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.60% | - |
| Sep 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 6.21% | - |