Lightning Resource Corp. (FRA:1OI1)
Germany · Delayed Price · Currency is EUR 0.1255
-0.0500 (-28.49%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:1OI1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -28.49% | 100 |
| Oct 22, 2026 | 0.14 | 0.18 | 0.14 | 0.18 | 0.18 | 4.78% | 100 |
| Oct 21, 2026 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 0.30% | - |
| Oct 20, 2026 | 0.13 | 0.17 | 0.13 | 0.17 | 0.17 | -2.05% | - |
| Oct 19, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 14.81% | - |
| Oct 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -15.38% | - |
| Oct 15, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | -5.14% | - |
| Oct 14, 2026 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | -1.60% | - |
| Oct 13, 2026 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | -2.59% | - |
| Oct 9, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 15.92% | - |
| Oct 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -20.33% | - |
| Oct 7, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | -2.79% | - |
| Oct 6, 2026 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 8.59% | - |
| Oct 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -12.78% | - |
| Oct 2, 2026 | 0.19 | 0.23 | 0.19 | 0.23 | 0.23 | -0.44% | - |
| Oct 1, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | -4.20% | 1 |
| Sep 30, 2026 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 2.15% | - |
| Sep 29, 2026 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | -4.51% | - |
| Sep 28, 2026 | 0.22 | 0.30 | 0.22 | 0.24 | 0.24 | - | 100 |
| Sep 25, 2026 | 0.18 | 0.24 | 0.18 | 0.24 | 0.24 | 15.64% | 1 |
| Sep 24, 2026 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 4.46% | - |
| Sep 23, 2026 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 3.59% | - |
| Sep 22, 2026 | 0.16 | 0.24 | 0.16 | 0.20 | 0.20 | 3.17% | 3,302 |
| Sep 21, 2026 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | -3.08% | - |
| Sep 18, 2026 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | -0.51% | 1,923 |
| Sep 17, 2026 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | -5.77% | 902 |
| Sep 16, 2026 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | - | - |
| Sep 15, 2026 | 0.18 | 0.23 | 0.18 | 0.21 | 0.21 | -8.37% | 1 |
| Sep 14, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 0.44% | - |
| Sep 11, 2026 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -20.42% | 1,000 |
| Sep 10, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -11.25% | - |
| Sep 9, 2026 | 0.28 | 0.36 | 0.28 | 0.32 | 0.32 | 1.59% | 393 |
| Sep 8, 2026 | 0.28 | 0.32 | 0.28 | 0.32 | 0.32 | 6.06% | - |
| Sep 4, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 3, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 10.00% | - |
| Sep 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -10.00% | - |
| Sep 1, 2026 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | 16.28% | - |
| Aug 31, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -6.18% | - |
| Aug 28, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | - | - |
| Aug 27, 2026 | 0.05 | 0.28 | 0.05 | 0.28 | 0.28 | 0.36% | - |
| Aug 26, 2026 | 0.05 | 0.27 | 0.05 | 0.27 | 0.27 | 356.67% | - |
| Aug 25, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -23.66% | - |
| Aug 24, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 17.66% | - |
| Aug 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -15.44% | - |
| Aug 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.25% | - |
| Aug 19, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 29.87% | - |
| Aug 18, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.65% | - |
| Aug 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.98% | - |
| Aug 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -79.60% | - |
| Aug 13, 2026 | 0.06 | 0.30 | 0.06 | 0.30 | 0.30 | 903.33% | - |