Strategic Metals Ltd. (FRA:3FL)
Germany · Delayed Price · Currency is EUR 0.1970
-0.0490 (-19.92%)
At close: Mar 27, 2026
FRA:3FL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -19.92% | - |
| Mar 26, 2026 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | -1.60% | 600 |
| Mar 25, 2026 | 0.18 | 0.25 | 0.18 | 0.25 | 0.25 | 32.28% | 1,000 |
| Mar 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.72% | - |
| Mar 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -7.54% | - |
| Mar 20, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -8.72% | 120 |
| Mar 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.91% | 4,000 |
| Mar 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.85% | - |
| Mar 17, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -7.69% | 1,450 |
| Mar 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.68% | - |
| Mar 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.46% | - |
| Mar 12, 2026 | 0.24 | 0.29 | 0.24 | 0.24 | 0.24 | -15.28% | 851 |
| Mar 11, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -5.88% | 21,734 |
| Mar 10, 2026 | 0.27 | 0.31 | 0.27 | 0.31 | 0.31 | 13.33% | 9,677 |
| Mar 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -7.53% | - |
| Mar 6, 2026 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | 16.80% | 1,500 |
| Mar 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -14.97% | - |
| Mar 4, 2026 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | - | 1,000 |
| Mar 3, 2026 | 0.24 | 0.29 | 0.24 | 0.29 | 0.29 | - | 4,250 |
| Mar 2, 2026 | 0.21 | 0.29 | 0.21 | 0.29 | 0.29 | 0.68% | 5,000 |
| Feb 27, 2026 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | 23.73% | 2,100 |
| Feb 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -15.11% | - |
| Feb 25, 2026 | 0.23 | 0.28 | 0.23 | 0.28 | 0.28 | 4.51% | 3 |
| Feb 24, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 30.39% | 5,901 |
| Feb 23, 2026 | 0.20 | 0.26 | 0.20 | 0.20 | 0.20 | 2.00% | 17,500 |
| Feb 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | - |
| Feb 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Feb 18, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Feb 17, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Feb 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -8.70% | - |
| Feb 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 9.52% | 4,761 |
| Feb 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -14.63% | - |
| Feb 11, 2026 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | 17.14% | 10,000 |
| Feb 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Feb 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Feb 6, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 15.38% | - |
| Feb 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.11% | - |
| Feb 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -30.77% | - |
| Feb 3, 2026 | 0.17 | 0.26 | 0.17 | 0.26 | 0.26 | 40.54% | 45,000 |
| Feb 2, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -7.04% | 10,000 |
| Jan 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.49% | - |
| Jan 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.06% | - |
| Jan 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jan 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.08% | - |
| Jan 26, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -17.95% | 16,000 |
| Jan 23, 2026 | 0.19 | 0.26 | 0.19 | 0.23 | 0.23 | -2.50% | 12,111 |
| Jan 22, 2026 | 0.18 | 0.24 | 0.18 | 0.24 | 0.24 | -0.83% | 10,000 |
| Jan 21, 2026 | 0.19 | 0.24 | 0.19 | 0.24 | 0.24 | -0.82% | 1,000 |
| Jan 20, 2026 | 0.20 | 0.25 | 0.20 | 0.24 | 0.24 | 15.09% | 25,000 |
| Jan 19, 2026 | 0.17 | 0.21 | 0.17 | 0.21 | 0.21 | 12.17% | 27,000 |