Anson Resources Limited (FRA:9MY)
Germany · Delayed Price · Currency is EUR 0.0317
-0.0006 (-1.86%)
Last updated: Jun 5, 2026, 5:15 PM CET
FRA:9MY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.22% | - |
| Jun 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.17% | - |
| Jun 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.22% | - |
| Jun 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.17% | - |
| May 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.62% | - |
| May 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.60% | - |
| May 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.06% | 4,500 |
| May 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.02% | - |
| May 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.42% | - |
| May 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.28% | - |
| May 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.24% | - |
| May 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.87% | - |
| May 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.53% | - |
| May 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -16.85% | 67,711 |
| May 15, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -2.38% | 32,000 |
| May 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -7.41% | - |
| May 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 57.41% | 124,410 |
| May 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.59% | - |
| May 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.34% | - |
| May 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.05% | - |
| May 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.64% | - |
| May 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.78% | - |
| May 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.02% | - |
| Apr 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.26% | - |
| Apr 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.29% | - |
| Apr 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.06% | - |
| Apr 27, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -5.44% | - |
| Apr 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.97% | - |
| Apr 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.01% | - |
| Apr 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.38% | - |
| Apr 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.20% | 10,000 |
| Apr 20, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 5.83% | - |
| Apr 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 17.26% | - |
| Apr 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.87% | - |
| Apr 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.44% | - |
| Apr 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.66% | - |
| Apr 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.39% | - |
| Apr 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.51% | - |
| Apr 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.81% | - |
| Apr 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.00% | - |
| Apr 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.81% | - |
| Apr 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.12% | - |
| Apr 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.96% | - |
| Mar 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.77% | - |
| Mar 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.35% | - |
| Mar 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.35% | - |
| Mar 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.04% | - |
| Mar 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 14.67% | - |
| Mar 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.57% | - |