Meteoric Resources NL (FRA:RNF)
Germany · Delayed Price · Currency is EUR 0.0990
-0.0080 (-7.48%)
At close: Mar 27, 2026
FRA:RNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -9.35% | 460,997 |
| Mar 26, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.94% | 20,000 |
| Mar 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.72% | - |
| Mar 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 6.00% | 1,617 |
| Mar 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.96% | 10,000 |
| Mar 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.56% | 6,000 |
| Mar 19, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -3.57% | 38,290 |
| Mar 18, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.88% | 7,000 |
| Mar 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.24% | - |
| Mar 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.84% | - |
| Mar 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.13% | 43,400 |
| Mar 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.79% | 7,500 |
| Mar 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 10.43% | 19,000 |
| Mar 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.36% | - |
| Mar 9, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.80% | 24,500 |
| Mar 6, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 33,000 |
| Mar 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 55,000 |
| Mar 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.65% | 10,553 |
| Mar 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | - |
| Mar 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | - |
| Feb 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 13.04% | 21,000 |
| Feb 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | - |
| Feb 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | - |
| Feb 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.97% | 1,000 |
| Feb 23, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 6.78% | 6,500 |
| Feb 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.26% | - |
| Feb 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.70% | - |
| Feb 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.48% | - |
| Feb 17, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -5.74% | 91,810 |
| Feb 16, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.67% | 15,000 |
| Feb 13, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -4.76% | 35,000 |
| Feb 12, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -1.56% | 26,720 |
| Feb 11, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.23% | 1,775 |
| Feb 10, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 3.33% | 154,000 |
| Feb 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.56% | 16,034 |
| Feb 6, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -1.68% | 96,044 |
| Feb 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.03% | 36,000 |
| Feb 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.54% | 60,833 |
| Feb 3, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 38,000 |
| Feb 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 20,900 |
| Jan 30, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -13.04% | 27,000 |
| Jan 29, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -8.61% | 100,703 |
| Jan 28, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.67% | 66,000 |
| Jan 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 13,360 |
| Jan 26, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 8.84% | 881,015 |
| Jan 23, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 93,500 |
| Jan 22, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 5.00% | 169,017 |
| Jan 21, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 17,000 |
| Jan 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.14% | 63,167 |
| Jan 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 39,050 |