Brazilian Critical Minerals Limited (FRA:FZ70)
Germany · Delayed Price · Currency is EUR 0.0295
-0.0020 (-6.35%)
At close: Oct 23, 2026
FRA:FZ70 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.35% | - |
| Oct 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.08% | - |
| Oct 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.56% | - |
| Oct 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.61% | - |
| Oct 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.59% | - |
| Oct 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.00% | - |
| Oct 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | - |
| Oct 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.54% | - |
| Oct 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | - |
| Oct 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | 105,500 |
| Oct 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.00% | 156,000 |
| Oct 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -13.04% | - |
| Oct 6, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 25,000 |
| Oct 5, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 15.00% | 20,000 |
| Oct 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.26% | - |
| Oct 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,000 |
| Sep 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.30% | - |
| Sep 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.32% | 900 |
| Sep 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.80% | 14,000 |
| Sep 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.95% | 7,120 |
| Sep 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.00% | - |
| Sep 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 22, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -9.09% | 30,666 |
| Sep 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 15.79% | 9,888 |
| Sep 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.30% | - |
| Sep 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.32% | - |
| Sep 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | - |
| Sep 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 4,000 |
| Sep 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -18.37% | - |
| Sep 10, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 7.69% | 19,563 |
| Sep 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -19.47% | - |
| Sep 7, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 17.71% | 81,796 |
| Sep 4, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -1.03% | 15,000 |
| Sep 3, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 27.63% | 149,966 |
| Sep 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 31, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.56% | - |
| Aug 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.41% | - |
| Aug 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.97% | - |
| Aug 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.41% | 1,370,000 |
| Aug 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 32,000 |
| Aug 20, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -3.80% | 32,000 |
| Aug 19, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 31.67% | 43,063 |
| Aug 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.76% | - |
| Aug 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.00% | - |