Meteoric Resources NL (FRA:RNF)
Germany · Delayed Price · Currency is EUR 0.0934
-0.0086 (-8.43%)
Last updated: Jun 19, 2026, 8:00 AM CET
FRA:RNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -8.43% | - |
| Jun 18, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -6.85% | 2,000 |
| Jun 17, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 7.35% | 10 |
| Jun 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.83% | - |
| Jun 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.86% | 12,000 |
| Jun 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.90% | 9,717 |
| Jun 11, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 6.04% | 15,010 |
| Jun 10, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 0.43% | 30,555 |
| Jun 9, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -4.57% | 150,518 |
| Jun 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -10.37% | 99,998 |
| Jun 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.14% | 60 |
| Jun 4, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.46% | 2,909 |
| Jun 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -7.53% | 21,050 |
| Jun 2, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.51% | 21,050 |
| Jun 1, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.00% | 513,689 |
| May 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.64% | - |
| May 28, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.56% | 20,500 |
| May 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.19% | - |
| May 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.01% | - |
| May 25, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.51% | 2,500 |
| May 22, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.55% | 6,280 |
| May 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.80% | 200 |
| May 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.14% | 4,929 |
| May 19, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -2.18% | 11,750 |
| May 18, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.97% | 35,000 |
| May 15, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -13.14% | 30,000 |
| May 14, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -0.59% | 300 |
| May 13, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 4.96% | 12,659 |
| May 12, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -0.69% | 180 |
| May 11, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 30,000 |
| May 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 7.88% | 77,466 |
| May 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.50% | - |
| May 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.11% | 52,506 |
| May 5, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -1.17% | 4,000 |
| May 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 8.89% | 6,500 |
| Apr 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.18% | 1,000 |
| Apr 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.40% | - |
| Apr 28, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -9.53% | 18,000 |
| Apr 27, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.59% | 44,711 |
| Apr 24, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -5.64% | 5,000 |
| Apr 23, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.28% | 46,900 |
| Apr 22, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 7.88% | 2,000 |
| Apr 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.09% | 24,322 |
| Apr 16, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 6.00% | 5,150 |
| Apr 15, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 7.00% | 25,300 |
| Apr 14, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.84% | - |
| Apr 13, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -2.46% | 6,000 |
| Apr 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -7.73% | 20,000 |
| Apr 9, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 69,491 |
| Apr 8, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 15.26% | 35,000 |