East Star Resources Plc (FRA:5MM)
Germany · Delayed Price · Currency is EUR 0.0400
-0.0120 (-23.08%)
At close: Jan 30, 2026
East Star Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -23.08% | 80,000 |
| Jan 29, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.33% | 72,438 |
| Jan 28, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -2.04% | 16,500 |
| Jan 27, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 40.00% | 141,071 |
| Jan 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -34.58% | - |
| Jan 23, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 2.88% | 109,936 |
| Jan 22, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 13.04% | 14,000 |
| Jan 21, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 2.22% | 120,000 |
| Jan 20, 2026 | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | -13.46% | 53,533 |
| Jan 19, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 1.96% | 420,000 |
| Jan 16, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -1.92% | 260,000 |
| Jan 15, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -3.70% | 70,000 |
| Jan 14, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 1.89% | 10,000 |
| Jan 13, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -11.67% | 697,217 |
| Jan 12, 2026 | 0.03 | 0.06 | 0.03 | 0.06 | 0.06 | 81.82% | 9,798 |
| Jan 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.49% | - |
| Jan 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.90% | - |
| Jan 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.99% | - |
| Jan 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.08% | - |
| Jan 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.80% | - |
| Dec 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.76% | - |
| Dec 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.71% | - |
| Dec 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.67% | - |
| Dec 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.60% | - |
| Dec 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.94% | - |
| Dec 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.41% | - |
| Dec 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.06% | - |
| Dec 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.28% | - |
| Dec 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.00% | - |
| Dec 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 31.58% | - |
| Dec 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -35.23% | - |
| Dec 10, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 51.72% | 200 |
| Dec 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.75% | - |
| Dec 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.79% | - |
| Dec 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | - |
| Dec 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | - |
| Dec 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 47.37% | - |
| Dec 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.52% | - |
| Nov 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.33% | - |
| Nov 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 16.22% | - |
| Nov 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.78% | - |
| Nov 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | - |
| Nov 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.56% | - |
| Nov 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.36% | - |
| Nov 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | - |
| Nov 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.67% | - |