Collective Metals Inc. (FRA:TO1)
Germany · Delayed Price · Currency is EUR 0.0280
+0.0100 (55.56%)
Last updated: Aug 27, 2026, 8:05 AM CET
FRA:TO1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Aug 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.75% | - |
| Aug 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100 |
| Aug 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 58.33% | 500 |
| Aug 13, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -35.71% | - |
| Aug 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 86.67% | - |
| Aug 7, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -46.43% | - |
| Aug 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 93.10% | - |
| Aug 5, 2026 | 0.03 | 0.03 | 0.01 | 0.01 | 0.01 | -30.95% | 14,634 |
| Aug 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.53% | - |
| Aug 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 26.67% | - |
| Jul 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -30.23% | - |
| Jul 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.38% | - |
| Jul 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 16.67% | - |
| Jul 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 20.00% | - |
| Jul 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -28.57% | - |
| Jul 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.33% | - |
| Jul 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.24% | - |
| Jul 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.26% | - |
| Jul 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.62% | - |
| Jul 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.75% | - |
| Jul 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 52.50% | - |
| Jul 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.11% | - |
| Jun 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.28% | 4,634 |
| Jun 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jun 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -41.89% | - |
| Jun 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 76.19% | 20,000 |
| Jun 24, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | - |
| Jun 23, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -22.22% | - |
| Jun 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | - |
| Jun 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | - |
| Jun 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | - |