First Canadian Graphite Inc. (FRA:BR2)
Germany · Delayed Price · Currency is EUR 0.1340
-0.0060 (-4.29%)
At close: Jun 26, 2026
FRA:BR2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.29% | - |
| Jun 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 6.87% | - |
| Jun 24, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 3.15% | - |
| Jun 23, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -14.77% | - |
| Jun 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -8.02% | - |
| Jun 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.99% | - |
| Jun 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.73% | - |
| Jun 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.59% | - |
| Jun 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -8.74% | - |
| Jun 15, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.10% | - |
| Jun 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.85% | - |
| Jun 11, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -14.50% | - |
| Jun 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.52% | - |
| Jun 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 6.49% | - |
| Jun 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -10.19% | - |
| Jun 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.90% | - |
| Jun 4, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -4.55% | - |
| Jun 3, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -16.03% | - |
| Jun 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.07% | - |
| Jun 1, 2026 | 0.27 | 0.28 | 0.21 | 0.28 | 0.28 | 15.97% | 16,500 |
| May 29, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 14.42% | - |
| May 28, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -5.45% | - |
| May 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.80% | - |
| May 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -5.31% | - |
| May 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.59% | - |
| May 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 18.97% | - |
| May 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 18.90% | - |
| May 20, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 23.31% | 4,598 |
| May 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.76% | - |
| May 18, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 12 |
| May 15, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | 9.09% | - |
| May 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.47% | - |
| May 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -5.88% | - |
| May 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -9.33% | 35 |
| May 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | - |
| May 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.63% | - |
| May 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.84% | - |
| May 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.68% | - |
| May 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.27% | - |
| May 4, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -11.83% | 180 |
| Apr 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.62% | - |
| Apr 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.41% | - |
| Apr 28, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 5.11% | - |
| Apr 27, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.30% | - |
| Apr 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -8.08% | - |
| Apr 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 8.79% | - |
| Apr 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 4.00% | - |
| Apr 21, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.13% | - |
| Apr 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -11.50% | - |
| Apr 17, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.91% | - |