Merafe Resources Limited (FRA:RZT)
Germany · Delayed Price · Currency is EUR 0.0715
-0.0065 (-8.33%)
Last updated: Oct 23, 2026, 8:06 AM CEST
FRA:RZT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -8.33% | 22,500 |
| Oct 22, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 22,500 |
| Oct 21, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3.31% | - |
| Oct 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Oct 19, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.67% | - |
| Oct 16, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 3.45% | 400,000 |
| Oct 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.57% | - |
| Oct 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -14.63% | - |
| Oct 12, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 20 |
| Oct 9, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 24.24% | 67,307 |
| Oct 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.33% | - |
| Oct 7, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.27% | - |
| Oct 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.54% | - |
| Oct 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.78% | - |
| Oct 2, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.78% | - |
| Oct 1, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.59% | - |
| Sep 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.79% | - |
| Sep 29, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.55% | - |
| Sep 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.57% | - |
| Sep 25, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.55% | - |
| Sep 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -13.42% | - |
| Sep 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 15.50% | 10,000 |
| Sep 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 18, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.78% | - |
| Sep 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.57% | - |
| Sep 15, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 50,000 |
| Sep 14, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 0.72% | 50,000 |
| Sep 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 6.92% | 65,200 |
| Sep 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 937,673 |
| Sep 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.45% | 15,000 |
| Sep 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 13.11% | - |
| Sep 2, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.84% | - |
| Sep 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.06 | -12.19% | - |
| Aug 31, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.07 | -1.80% | 55,000 |
| Aug 28, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.07 | 0.60% | 1,000 |
| Aug 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.07 | 0.61% | 10,000 |
| Aug 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.07 | 14.58% | 100 |
| Aug 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.06 | -8.86% | - |
| Aug 24, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.07 | - | 165,000 |
| Aug 21, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.07 | -6.51% | 15,000 |
| Aug 20, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.07 | 23.36% | 130,000 |
| Aug 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.06 | - | - |
| Aug 18, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.06 | -11.61% | 31,950 |
| Aug 17, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.07 | 13.14% | 11,000 |