Radisson Mining Resources Inc. (FRA:2RX)
Germany · Delayed Price · Currency is EUR 0.4720
+0.0160 (3.51%)
At close: Nov 28, 2025
Radisson Mining Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 3.51% | - |
| Nov 27, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -1.30% | - |
| Nov 26, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 3.13% | - |
| Nov 25, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.36% | - |
| Nov 24, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 3.27% | - |
| Nov 21, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | 0.47% | 9,130 |
| Nov 20, 2025 | 0.46 | 0.46 | 0.43 | 0.43 | 0.43 | -7.79% | - |
| Nov 19, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 5.00% | - |
| Nov 18, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.92% | - |
| Nov 17, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 3.81% | - |
| Nov 14, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -5.41% | - |
| Nov 13, 2025 | 0.48 | 0.48 | 0.44 | 0.44 | 0.44 | -12.08% | - |
| Nov 12, 2025 | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | 6.54% | 250 |
| Nov 11, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.42% | - |
| Nov 10, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 8.26% | - |
| Nov 7, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.93% | - |
| Nov 6, 2025 | 0.44 | 0.45 | 0.43 | 0.43 | 0.43 | 5.37% | 500 |
| Nov 5, 2025 | 0.38 | 0.41 | 0.38 | 0.41 | 0.41 | 6.22% | - |
| Nov 4, 2025 | 0.43 | 0.43 | 0.39 | 0.39 | 0.39 | -10.65% | - |
| Nov 3, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.47% | - |
| Oct 31, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 9.69% | 12,562 |
| Oct 30, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | - | - |
| Oct 29, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | 5.38% | 1,250 |
| Oct 28, 2025 | 0.40 | 0.40 | 0.37 | 0.37 | 0.37 | -2.62% | 12,562 |
| Oct 27, 2025 | 0.42 | 0.42 | 0.38 | 0.38 | 0.38 | -11.16% | - |
| Oct 24, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.47% | - |
| Oct 23, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 11.46% | - |
| Oct 22, 2025 | 0.41 | 0.41 | 0.38 | 0.38 | 0.38 | 3.78% | - |
| Oct 21, 2025 | 0.42 | 0.42 | 0.37 | 0.37 | 0.37 | -11.90% | 4,500 |
| Oct 20, 2025 | 0.36 | 0.42 | 0.36 | 0.42 | 0.42 | 13.51% | 902 |
| Oct 17, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Oct 16, 2025 | 0.34 | 0.37 | 0.34 | 0.37 | 0.37 | 8.82% | 9,500 |
| Oct 15, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Oct 14, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -7.10% | 10,100 |
| Oct 13, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 5.17% | 3,200 |
| Oct 10, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.69% | - |
| Oct 9, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | - | - |
| Oct 8, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -6.84% | - |
| Oct 7, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.06% | - |
| Oct 6, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 4.30% | 1,000 |
| Oct 3, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 6.29% | - |
| Oct 2, 2025 | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | -4.89% | - |
| Oct 1, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | - | - |
| Sep 30, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -16.36% | 2,000 |
| Sep 29, 2025 | 0.41 | 0.44 | 0.41 | 0.44 | 0.44 | 7.84% | 10,000 |
| Sep 26, 2025 | 0.39 | 0.41 | 0.37 | 0.41 | 0.41 | 0.99% | 20,566 |
| Sep 25, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 5.76% | - |
| Sep 24, 2025 | 0.42 | 0.42 | 0.38 | 0.38 | 0.38 | -7.28% | - |
| Sep 23, 2025 | 0.44 | 0.44 | 0.41 | 0.41 | 0.41 | 1.48% | - |
| Sep 22, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.50% | - |