NexMetals Mining Corp. (FRA:R101)
Germany · Delayed Price · Currency is EUR 2.180
-0.080 (-3.54%)
Last updated: Aug 27, 2026, 8:05 AM CET
FRA:R101 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | - | 4.63% | - |
| Aug 25, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 3.85% | - |
| Aug 24, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 8.90% | - |
| Aug 21, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.04% | - |
| Aug 20, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 4.89% | - |
| Aug 19, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.54% | - |
| Aug 18, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.54% | - |
| Aug 17, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Aug 14, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.06% | - |
| Aug 13, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -5.53% | - |
| Aug 12, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 2.58% | - |
| Aug 11, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.52% | - |
| Aug 10, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 3.21% | - |
| Aug 7, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -2.60% | - |
| Aug 6, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 7.26% | - |
| Aug 5, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -2.19% | - |
| Aug 4, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 3.39% | - |
| Aug 3, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Jul 31, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.72% | - |
| Jul 30, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -2.79% | - |
| Jul 29, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.10% | - |
| Jul 28, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.63% | - |
| Jul 27, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -2.65% | - |
| Jul 24, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -2.58% | - |
| Jul 23, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 2.65% | - |
| Jul 22, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.61% | - |
| Jul 21, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.53% | - |
| Jul 20, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Jul 17, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -2.09% | - |
| Jul 16, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.04% | - |
| Jul 15, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 3.21% | - |
| Jul 14, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -2.60% | - |
| Jul 13, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.54% | - |
| Jul 10, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.52% | - |
| Jul 9, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.00% | - |
| Jul 8, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.96% | - |
| Jul 7, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -3.77% | - |
| Jul 6, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 1.92% | - |
| Jul 3, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | - |
| Jul 2, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 5.00% | - |
| Jul 1, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.56% | - |
| Jun 30, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.04% | - |
| Jun 29, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.05% | - |
| Jun 26, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 2.14% | - |
| Jun 25, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Jun 24, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -2.60% | - |
| Jun 23, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -6.80% | - |
| Jun 22, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -3.74% | - |
| Jun 19, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 1.90% | - |
| Jun 18, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 1.94% | - |