Radisson Mining Resources Inc. (FRA:2RX)
Germany
· Delayed Price · Currency is EUR 0.525
+0.005 (0.96%)
Last updated: Dec 5, 2025, 8:06 AM CET
Radisson Mining Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.56 | 0.56 | 0.52 | 0.52 | 0.52 | 4.42% | - |
| Dec 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -2.35% | - |
| Dec 2, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 4.94% | - |
| Dec 1, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2.97% | - |
| Nov 28, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 3.51% | - |
| Nov 27, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -1.30% | - |
| Nov 26, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 3.13% | - |
| Nov 25, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.36% | - |
| Nov 24, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 3.27% | - |
| Nov 21, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | 0.47% | 9,130 |
| Nov 20, 2025 | 0.46 | 0.46 | 0.43 | 0.43 | 0.43 | -7.79% | - |
| Nov 19, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 5.00% | - |
| Nov 18, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.92% | - |
| Nov 17, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 3.81% | - |
| Nov 14, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -5.41% | - |
| Nov 13, 2025 | 0.48 | 0.48 | 0.44 | 0.44 | 0.44 | -12.08% | - |
| Nov 12, 2025 | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | 6.54% | 250 |
| Nov 11, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.42% | - |
| Nov 10, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 8.26% | - |
| Nov 7, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.93% | - |
| Nov 6, 2025 | 0.44 | 0.45 | 0.43 | 0.43 | 0.43 | 5.37% | 500 |
| Nov 5, 2025 | 0.38 | 0.41 | 0.38 | 0.41 | 0.41 | 6.22% | - |
| Nov 4, 2025 | 0.43 | 0.43 | 0.39 | 0.39 | 0.39 | -10.65% | - |
| Nov 3, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.47% | - |
| Oct 31, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 9.69% | 12,562 |
| Oct 30, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | - | - |
| Oct 29, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | 5.38% | 1,250 |
| Oct 28, 2025 | 0.40 | 0.40 | 0.37 | 0.37 | 0.37 | -2.62% | 12,562 |
| Oct 27, 2025 | 0.42 | 0.42 | 0.38 | 0.38 | 0.38 | -11.16% | - |
| Oct 24, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.47% | - |
| Oct 23, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 11.46% | - |
| Oct 22, 2025 | 0.41 | 0.41 | 0.38 | 0.38 | 0.38 | 3.78% | - |
| Oct 21, 2025 | 0.42 | 0.42 | 0.37 | 0.37 | 0.37 | -11.90% | 4,500 |
| Oct 20, 2025 | 0.36 | 0.42 | 0.36 | 0.42 | 0.42 | 13.51% | 902 |
| Oct 17, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Oct 16, 2025 | 0.34 | 0.37 | 0.34 | 0.37 | 0.37 | 8.82% | 9,500 |
| Oct 15, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Oct 14, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -7.10% | 10,100 |
| Oct 13, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 5.17% | 3,200 |
| Oct 10, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.69% | - |
| Oct 9, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | - | - |
| Oct 8, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -6.84% | - |
| Oct 7, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.06% | - |
| Oct 6, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 4.30% | 1,000 |
| Oct 3, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 6.29% | - |
| Oct 2, 2025 | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | -4.89% | - |
| Oct 1, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | - | - |
| Sep 30, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -16.36% | 2,000 |
| Sep 29, 2025 | 0.41 | 0.44 | 0.41 | 0.44 | 0.44 | 7.84% | 10,000 |
| Sep 26, 2025 | 0.39 | 0.41 | 0.37 | 0.41 | 0.41 | 0.99% | 20,566 |
| Sep 25, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 5.76% | - |
| Sep 24, 2025 | 0.42 | 0.42 | 0.38 | 0.38 | 0.38 | -7.28% | - |
| Sep 23, 2025 | 0.44 | 0.44 | 0.41 | 0.41 | 0.41 | 1.48% | - |
| Sep 22, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.50% | - |
| Sep 19, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -6.54% | - |
| Sep 18, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 10.31% | 2,150 |
| Sep 17, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -6.73% | - |
| Sep 16, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 2.97% | 2,500 |
| Sep 15, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.46% | 4,500 |
| Sep 12, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -1.91% | - |
| Sep 11, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | -6.70% | 2,000 |
| Sep 10, 2025 | 0.45 | 0.45 | 0.41 | 0.45 | 0.45 | 2.75% | 3,000 |
| Sep 9, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 21.79% | - |
| Sep 8, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -11.39% | - |
| Sep 5, 2025 | 0.37 | 0.40 | 0.37 | 0.40 | 0.40 | -2.42% | 10,530 |
| Sep 4, 2025 | 0.38 | 0.41 | 0.38 | 0.41 | 0.41 | 10.11% | 4,100 |
| Sep 3, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -8.74% | 10,000 |
| Sep 2, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | -8.44% | 4,413 |
| Sep 1, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 19.68% | 100 |
| Aug 29, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | 1.62% | 1,000 |
| Aug 28, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 6.32% | 500 |
| Aug 27, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -3.33% | - |
| Aug 26, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 6.51% | - |
| Aug 25, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 8.33% | - |
| Aug 22, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 7.59% | - |
| Aug 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -6.45% | - |
| Aug 20, 2025 | 0.27 | 0.31 | 0.27 | 0.31 | 0.31 | 3.33% | 1,480 |
| Aug 19, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 9.49% | 6,700 |
| Aug 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -4.86% | - |
| Aug 15, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.37% | - |
| Aug 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.68% | - |
| Aug 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.92% | - |
| Aug 12, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 9.29% | - |
| Aug 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 2,500 |
| Aug 8, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -8.23% | - |
| Aug 7, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.28% | 3,000 |
| Aug 6, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 10.64% | 14,500 |
| Aug 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.71% | - |
| Aug 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | - |
| Aug 1, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 2.11% | 500 |
| Jul 31, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 4.41% | - |
| Jul 30, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -11.69% | - |
| Jul 29, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 4.76% | 3,000 |
| Jul 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.29% | - |
| Jul 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 4.11% | - |
| Jul 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.67% | - |
| Jul 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.74% | - |
| Jul 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -7.01% | - |
| Jul 21, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 6.80% | 1,023 |
| Jul 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |