Meteoric Resources NL (FRA:RNF)
Germany · Delayed Price · Currency is EUR 0.1180
+0.0100 (9.26%)
Last updated: Feb 20, 2026, 8:00 AM CET
Meteoric Resources NL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.84% | 22,999 |
| Jan 15, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 3.33% | 16,407 |
| Jan 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 84,350 |
| Jan 13, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 117,000 |
| Jan 12, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 43,831 |
| Jan 9, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.77% | 31,994 |
| Jan 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -10.32% | 101,553 |
| Jan 7, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 9.57% | 34,054 |
| Jan 6, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 4.55% | 10,690 |
| Jan 5, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 3.77% | 88,734 |
| Jan 2, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | -2.75% | 80,456 |
| Dec 30, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | - | 10,000 |
| Dec 29, 2025 | 0.11 | 0.11 | 0.09 | 0.11 | 0.11 | -4.39% | 145,000 |
| Dec 23, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 14.57% | 74,623 |
| Dec 22, 2025 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 15.03% | 40,333 |
| Dec 19, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -2.26% | 100,905 |
| Dec 18, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -1.12% | 70,100 |
| Dec 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.72% | 50,970 |
| Dec 16, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 8.24% | 5,109 |
| Dec 15, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.59% | - |
| Dec 12, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.62% | - |
| Dec 11, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3.85% | 10,000 |
| Dec 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -13.33% | - |
| Dec 9, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -5.26% | 6,494 |
| Dec 8, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 2.15% | 3,000 |