Merafe Resources Limited (FRA:RZT)
Germany · Delayed Price · Currency is EUR 0.0575
-0.0005 (-0.86%)
Last updated: Jul 20, 2026, 8:06 AM CET
FRA:RZT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -0.71% | 2,000 |
| Jun 16, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 6.02% | 7,050 |
| Jun 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 6.40% | 63,267 |
| Jun 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.46% | - |
| Jun 11, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 14.02% | - |
| Jun 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -20.15% | 361 |
| Jun 9, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 1.52% | 253,000 |
| Jun 8, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 1.54% | 100,000 |
| Jun 5, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 27,000 |
| Jun 4, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.83% | - |
| Jun 3, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.20% | - |
| Jun 2, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -0.77% | 25,070 |
| Jun 1, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 1.56% | 415,000 |
| May 29, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 13.27% | 100,000 |
| May 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| May 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.83% | - |
| May 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 6.19% | - |
| May 25, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.89% | - |
| May 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.67% | - |
| May 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 62,001 |
| May 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 38,000 |
| May 19, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 30,000 |
| May 18, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 246,500 |
| May 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| May 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| May 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 7.14% | 31,000 |
| May 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.20% | 30,000 |
| May 11, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.83% | 15 |