Merafe Resources Limited (FRA:RZT)
Germany · Delayed Price · Currency is EUR 0.0825
+0.0105 (14.58%)
At close: Aug 26, 2026
FRA:RZT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 14.58% | 100 |
| Aug 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -8.86% | - |
| Aug 24, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 165,000 |
| Aug 21, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.51% | 15,000 |
| Aug 20, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 23.36% | 130,000 |
| Aug 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 18, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -11.61% | 31,950 |
| Aug 17, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 13.14% | 11,000 |
| Aug 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.86% | - |
| Aug 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 15,000 |
| Aug 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 90,000 |
| Aug 11, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 13.39% | 62,500 |
| Aug 10, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -11.81% | - |
| Aug 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.13% | 20,000 |
| Aug 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.44% | - |
| Aug 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 10.66% | - |
| Aug 3, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.81% | - |
| Jul 31, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.65% | - |
| Jul 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.42% | - |
| Jul 29, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.85% | - |
| Jul 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -9.23% | - |
| Jul 27, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 14.04% | 70,000 |
| Jul 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.87% | - |
| Jul 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 80,000 |
| Jul 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.86% | - |
| Jul 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.85% | - |
| Jul 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 15, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -11.36% | 50,050 |
| Jul 14, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 14.78% | 6,000 |
| Jul 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.71% | - |
| Jul 10, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.86% | - |
| Jul 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -17.73% | - |
| Jul 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.76% | 20,000 |
| Jul 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.41% | 15,000 |
| Jul 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.53% | - |
| Jul 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.15% | 2,000 |
| Jun 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.53% | - |
| Jun 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.68% | 1,400 |
| Jun 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 22.50% | 2,000 |
| Jun 25, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -15.49% | - |
| Jun 24, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 16.39% | 75,000 |
| Jun 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.67% | - |
| Jun 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.64% | - |
| Jun 19, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.39% | - |
| Jun 18, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -15.71% | - |