Finlay Minerals Ltd. (FRA:FIG)
Germany · Delayed Price · Currency is EUR 0.0600
-0.0080 (-11.76%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:FIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -11.76% | 2,500 |
| Oct 22, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | - |
| Oct 21, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | - |
| Oct 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.23% | - |
| Oct 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.40% | - |
| Oct 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.09% | - |
| Oct 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.44% | - |
| Oct 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -8.16% | - |
| Oct 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.00% | - |
| Oct 12, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.74% | - |
| Oct 9, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 23.73% | - |
| Oct 8, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.28% | - |
| Oct 7, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.83% | - |
| Oct 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.54% | - |
| Oct 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.48% | - |
| Oct 2, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,500 |
| Oct 1, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.83% | - |
| Sep 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.26% | - |
| Sep 29, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.00% | - |
| Sep 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 25, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 5.26% | - |
| Sep 24, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 5.56% | - |
| Sep 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.26% | - |
| Sep 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 21, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | - |
| Sep 18, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.79% | - |
| Sep 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.22% | - |
| Sep 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.96% | - |
| Sep 11, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.63% | - |
| Sep 10, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.15% | - |
| Sep 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 8, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.42% | - |
| Sep 7, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.98% | - |
| Sep 4, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -23.53% | - |
| Sep 3, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 30.77% | 8,000 |
| Sep 2, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.50% | - |
| Sep 1, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.44% | - |
| Aug 31, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.38% | - |
| Aug 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.53% | - |
| Aug 27, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | - |
| Aug 26, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 16.33% | - |
| Aug 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.52% | - |
| Aug 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.12% | - |
| Aug 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -26.87% | - |
| Aug 20, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 36.73% | 2,089 |
| Aug 19, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -11.71% | - |
| Aug 18, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |