Vault Strategic Mining Corp. (FRA:M850)
Germany · Delayed Price · Currency is EUR 0.2020
+0.0020 (1.00%)
Last updated: Jun 26, 2026, 8:11 AM CET
FRA:M850 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.00% | - |
| Jun 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 9.29% | - |
| Jun 24, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.17% | - |
| Jun 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.53% | 4,998 |
| Jun 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | - |
| Jun 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -12.50% | - |
| Jun 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 6.93% | - |
| Jun 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -7.34% | - |
| Jun 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -7.63% | - |
| Jun 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.72% | - |
| Jun 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 16.00% | - |
| Jun 11, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.91% | - |
| Jun 10, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -5.13% | - |
| Jun 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.68% | - |
| Jun 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.03% | - |
| Jun 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | - |
| Jun 4, 2026 | 0.26 | 0.29 | 0.25 | 0.25 | 0.25 | -9.42% | 869 |
| Jun 3, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -8.00% | - |
| Jun 2, 2026 | 0.27 | 0.32 | 0.27 | 0.30 | 0.30 | 4.90% | 9,750 |
| Jun 1, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 10.85% | 10,450 |
| May 29, 2026 | 0.28 | 0.30 | 0.26 | 0.26 | 0.26 | -10.42% | 18,500 |
| May 28, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -21.74% | - |
| May 27, 2026 | 0.32 | 0.37 | 0.32 | 0.37 | 0.37 | 2.79% | 6,000 |
| May 26, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -5.79% | - |
| May 25, 2026 | 0.38 | 0.41 | 0.38 | 0.38 | 0.38 | -2.06% | 9,898 |
| May 22, 2026 | 0.31 | 0.39 | 0.31 | 0.39 | 0.39 | -10.19% | 10,999 |
| May 21, 2026 | 0.39 | 0.43 | 0.39 | 0.43 | 0.43 | -7.30% | 4,000 |
| May 20, 2026 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 4.02% | 1,000 |
| May 19, 2026 | 0.54 | 0.54 | 0.45 | 0.45 | 0.45 | -19.28% | 45,897 |
| May 18, 2026 | 0.53 | 0.57 | 0.53 | 0.56 | 0.56 | 11.00% | 3,430 |
| May 15, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 2.04% | 4,000 |
| May 14, 2026 | 0.44 | 0.49 | 0.44 | 0.49 | 0.49 | -12.50% | 4,000 |
| May 13, 2026 | 0.60 | 0.60 | 0.53 | 0.56 | 0.56 | -3.45% | 11,000 |
| May 12, 2026 | 0.57 | 0.61 | 0.57 | 0.58 | 0.58 | -1.69% | 11,350 |
| May 11, 2026 | 0.49 | 0.65 | 0.49 | 0.59 | 0.59 | 40.48% | 118,600 |
| May 8, 2026 | 0.32 | 0.42 | 0.32 | 0.42 | 0.42 | 26.51% | 142,790 |
| May 7, 2026 | 0.34 | 0.38 | 0.33 | 0.33 | 0.33 | -11.70% | 6,150 |
| May 6, 2026 | 0.32 | 0.38 | 0.32 | 0.38 | 0.38 | 29.66% | 54,900 |
| May 5, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -5.23% | - |
| May 4, 2026 | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | 1.32% | 1,200 |
| Apr 30, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 7.09% | - |
| Apr 29, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.71% | - |
| Apr 28, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.19% | - |
| Apr 27, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -8.67% | - |
| Apr 24, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 4.17% | - |
| Apr 23, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Apr 22, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.86% | - |
| Apr 21, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.72% | - |
| Apr 20, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.71% | - |
| Apr 17, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |