Casa Minerals Inc. (FRA:0CM)
Germany
· Delayed Price · Currency is EUR 0.0420
+0.0040 (10.53%)
At close: Dec 4, 2025
Casa Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.19% | - |
| Dec 4, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 10.53% | - |
| Dec 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.57% | - |
| Dec 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11.11% | - |
| Nov 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.50% | - |
| Nov 27, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 9.09% | - |
| Nov 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 69.23% | - |
| Nov 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -40.91% | - |
| Nov 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 20, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 29.41% | - |
| Nov 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.53% | - |
| Nov 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.76% | - |
| Nov 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -22.73% | - |
| Nov 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 15.79% | - |
| Nov 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -20.83% | - |
| Nov 10, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 26.32% | - |
| Nov 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -20.83% | - |
| Nov 6, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | - |
| Nov 5, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | - |
| Nov 4, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 24.14% | - |
| Nov 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -20.55% | - |
| Oct 30, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -7.59% | - |
| Oct 29, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 1.28% | - |
| Oct 28, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 8.33% | - |
| Oct 27, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 84.62% | - |
| Oct 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -27.78% | - |
| Oct 23, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | - |
| Oct 22, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 20.00% | - |
| Oct 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.27% | - |
| Oct 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.79% | - |
| Oct 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.56% | - |
| Oct 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 387.50% | - |
| Oct 14, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -81.40% | - |
| Oct 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -28.33% | - |
| Oct 10, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | - |
| Oct 9, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | - |
| Oct 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 53.85% | - |
| Oct 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.63% | - |
| Oct 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -28.30% | - |
| Oct 2, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -18.46% | - |
| Oct 1, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 27.45% | - |
| Sep 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -21.54% | - |
| Sep 29, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -1.52% | - |
| Sep 26, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 46.67% | - |
| Sep 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -31.82% | - |
| Sep 24, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 11.86% | - |
| Sep 23, 2025 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | 51.28% | - |
| Sep 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 18.18% | - |
| Sep 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -37.74% | - |
| Sep 17, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 96.30% | - |
| Sep 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Sep 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | - |
| Sep 12, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | - |
| Sep 11, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | - |
| Sep 10, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 38.46% | - |
| Sep 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 18.18% | - |
| Sep 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -28.26% | - |
| Sep 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -31.34% | - |
| Sep 3, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | - |
| Sep 2, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 52.27% | - |
| Sep 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -34.33% | - |
| Aug 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 28.85% | - |
| Aug 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.04% | - |
| Aug 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 17.95% | - |
| Aug 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -35.00% | - |
| Aug 22, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 33.33% | - |
| Aug 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.46% | - |
| Aug 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -22.39% | - |
| Aug 18, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 103.03% | 2,000 |
| Aug 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.94% | - |
| Aug 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 25.93% | - |
| Aug 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.57% | - |
| Aug 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.69% | - |
| Aug 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | - |
| Aug 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -20.00% | - |
| Jul 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -43.55% | - |
| Jul 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.08% | - |
| Jul 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -26.25% | - |
| Jul 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 23.08% | - |
| Jul 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.17% | - |
| Jul 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.23% | - |
| Jul 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 41.30% | - |
| Jul 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.21% | - |