Vault Strategic Mining Corp. (FRA:M850)
Germany · Delayed Price · Currency is EUR 0.0710
+0.0065 (10.08%)
At close: Oct 26, 2026
FRA:M850 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 10.08% | - |
| Oct 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 4.88% | - |
| Oct 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.82% | - |
| Oct 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Oct 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.69% | - |
| Oct 19, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 2.40% | - |
| Oct 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -9.42% | - |
| Oct 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.66% | - |
| Oct 14, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -4.51% | - |
| Oct 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.32% | - |
| Oct 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -12.03% | - |
| Oct 8, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Oct 7, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.66% | - |
| Oct 6, 2026 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -29.31% | - |
| Oct 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 12.62% | - |
| Oct 2, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -6.36% | - |
| Oct 1, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 52.78% | - |
| Sep 30, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 4.35% | - |
| Sep 29, 2026 | 0.10 | 0.10 | 0.07 | 0.07 | 0.07 | -23.33% | 7,000 |
| Sep 28, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | - | - |
| Sep 25, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | - | - |
| Sep 24, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 2.27% | - |
| Sep 23, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -14.56% | - |
| Sep 22, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -13.45% | - |
| Sep 21, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.17% | - |
| Sep 18, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -6.03% | - |
| Sep 17, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -2.52% | 7,000 |
| Sep 16, 2026 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -22.22% | - |
| Sep 15, 2026 | 0.16 | 0.19 | 0.15 | 0.15 | 0.15 | 4.08% | 250 |
| Sep 14, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.77% | - |
| Sep 11, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -6.02% | - |
| Sep 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -7.78% | - |
| Sep 9, 2026 | 0.16 | 0.18 | 0.15 | 0.18 | 0.18 | 4.05% | 18,750 |
| Sep 8, 2026 | 0.12 | 0.17 | 0.12 | 0.17 | 0.17 | 45.38% | 7,002 |
| Sep 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.17% | - |
| Sep 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.91% | - |
| Sep 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 25.00% | - |
| Sep 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -20.72% | - |
| Sep 1, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 38.75% | 12,755 |
| Aug 31, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 16.79% | 1,500 |
| Aug 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 9.60% | - |
| Aug 27, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 17.92% | - |
| Aug 26, 2026 | 0.06 | 0.09 | 0.05 | 0.05 | 0.05 | 6.00% | 20,000 |
| Aug 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -25.93% | - |
| Aug 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -14.56% | - |
| Aug 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -27.52% | - |
| Aug 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.83% | - |
| Aug 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.75% | - |