NexMetals Mining Corp. (FRA:R101)
Germany · Delayed Price · Currency is EUR 1.210
-0.150 (-11.03%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:R101 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -11.03% | 2,500 |
| Oct 22, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 3.82% | - |
| Oct 21, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 3.97% | - |
| Oct 20, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.61% | - |
| Oct 19, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -3.88% | - |
| Oct 16, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -9.79% | - |
| Oct 15, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.72% | - |
| Oct 14, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -3.92% | - |
| Oct 13, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.00% | - |
| Oct 12, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | - |
| Oct 9, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | - |
| Oct 8, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -8.59% | - |
| Oct 7, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.81% | - |
| Oct 6, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.84% | - |
| Oct 5, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -4.12% | - |
| Oct 2, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 3.66% | 2,500 |
| Oct 1, 2026 | 1.59 | 1.64 | 1.59 | 1.64 | 1.64 | -2.38% | 2,500 |
| Sep 30, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -4.55% | - |
| Sep 29, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -6.88% | - |
| Sep 28, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.07% | - |
| Sep 25, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.06% | - |
| Sep 24, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.07% | - |
| Sep 23, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.08% | - |
| Sep 22, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -3.65% | - |
| Sep 21, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.54% | - |
| Sep 18, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.52% | - |
| Sep 17, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.51% | - |
| Sep 16, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Sep 15, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Sep 14, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Sep 11, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.50% | - |
| Sep 10, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | - | 600 |
| Sep 9, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.01% | - |
| Sep 8, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Sep 7, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.02% | 200 |
| Sep 4, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Sep 3, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.97% | - |
| Sep 2, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -3.81% | - |
| Sep 1, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 1.94% | - |
| Aug 31, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -1.90% | - |
| Aug 28, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -3.67% | - |
| Aug 27, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -3.54% | - |
| Aug 26, 2026 | 2.26 | 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 | - | - |