Skip to main content
Zonte Metals Inc. (FRA:31E)
Germany flag Germany · Delayed Price · Currency is EUR
0.0520
+0.0015 (2.97%)
At close: Dec 4, 2025

Zonte Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.060.060.060.060.065.77%-
Dec 4, 20250.050.050.050.050.052.97%-
Dec 3, 20250.050.050.050.050.05-10.62%-
Dec 2, 20250.060.060.060.060.06--
Dec 1, 20250.060.060.060.060.06--
Nov 28, 20250.060.060.060.060.060.89%-
Nov 27, 20250.060.060.060.060.06--
Nov 26, 20250.060.060.060.060.069.80%-
Nov 25, 20250.060.060.050.050.05-8.93%20,000
Nov 24, 20250.060.060.060.060.0624.44%-
Nov 21, 20250.050.050.050.050.051.12%-
Nov 20, 20250.040.040.040.040.04-25.21%-
Nov 19, 20250.060.060.060.060.061.71%-
Nov 18, 20250.060.060.060.060.06-19.86%-
Nov 17, 20250.070.070.070.070.075.80%-
Nov 14, 20250.070.070.070.070.07--
Nov 13, 20250.070.070.070.070.0721.05%-
Nov 12, 20250.060.060.060.060.06-1.72%-
Nov 11, 20250.060.060.060.060.065.45%-
Nov 10, 20250.060.060.060.060.06-6.78%-
Nov 7, 20250.060.060.060.060.065.36%-
Nov 6, 20250.060.060.060.060.06--
Nov 5, 20250.060.060.060.060.06--
Nov 4, 20250.060.060.060.060.06-1.75%-
Nov 3, 20250.060.060.060.060.06--
Oct 31, 20250.060.060.060.060.060.88%-
Oct 30, 20250.060.060.060.060.06-5.83%-
Oct 29, 20250.060.060.060.060.061.69%-
Oct 28, 20250.060.060.060.060.06-14.49%-
Oct 27, 20250.070.070.070.070.07--
Oct 24, 20250.070.070.070.070.07-4.17%-
Oct 23, 20250.070.070.070.070.074.35%-
Oct 22, 20250.070.070.070.070.07-2.82%-
Oct 21, 20250.070.070.070.070.07--
Oct 20, 20250.070.070.070.070.07--
Oct 17, 20250.070.070.070.070.07-21.98%-
Oct 16, 20250.090.090.090.090.0916.67%20,000
Oct 15, 20250.080.080.080.080.084.00%-
Oct 14, 20250.080.080.080.080.080.67%-
Oct 13, 20250.070.070.070.070.070.68%-
Oct 10, 20250.070.070.070.070.07-5.73%-
Oct 9, 20250.080.080.080.080.08--
Oct 8, 20250.080.080.080.080.08-7.10%-
Oct 7, 20250.080.080.080.080.088.33%27,000
Oct 6, 20250.080.080.080.080.08-0.64%-
Oct 3, 20250.080.080.080.080.08-5.99%-
Oct 2, 20250.080.080.080.080.081.21%-
Oct 1, 20250.080.080.080.080.08-5.17%-
Sep 30, 20250.090.090.090.090.0915.23%-
Sep 29, 20250.080.080.080.080.080.67%-
Sep 26, 20250.080.080.080.080.0833.93%-
Sep 25, 20250.060.060.060.060.066.67%5,000
Sep 24, 20250.050.050.050.050.05--
Sep 23, 20250.050.050.050.050.053.96%-
Sep 22, 20250.050.050.050.050.05--
Sep 19, 20250.050.050.050.050.051.00%-
Sep 18, 20250.050.050.050.050.055.26%-
Sep 17, 20250.050.050.050.050.053.26%-
Sep 16, 20250.050.050.050.050.054.55%-
Sep 15, 20250.040.040.040.040.04--
Sep 12, 20250.040.040.040.040.0418.92%-
Sep 11, 20250.040.040.040.040.041.37%-
Sep 10, 20250.040.040.040.040.04-6.41%-
Sep 9, 20250.040.040.040.040.046.85%-
Sep 8, 20250.040.040.040.040.04-3.95%-
Sep 5, 20250.040.040.040.040.04--
Sep 4, 20250.040.040.040.040.04-1.30%-
Sep 3, 20250.040.040.040.040.04-8.33%-
Sep 2, 20250.040.040.040.040.04-4.55%-
Sep 1, 20250.040.040.040.040.044.76%-
Aug 29, 20250.040.040.040.040.04--
Aug 28, 20250.040.040.040.040.042.44%-
Aug 27, 20250.040.040.040.040.043.80%-
Aug 26, 20250.040.040.040.040.046.76%-
Aug 25, 20250.040.040.040.040.0468.18%-
Aug 22, 20250.020.020.020.020.02-2.22%-
Aug 21, 20250.020.020.020.020.022.27%-
Aug 20, 20250.020.020.020.020.02--
Aug 19, 20250.020.020.020.020.0215.79%-
Aug 18, 20250.020.020.020.020.02-2.56%-
Aug 15, 20250.020.020.020.020.022.63%-
Aug 14, 20250.020.020.020.020.02-2.56%-
Aug 13, 20250.020.020.020.020.0234.48%-
Aug 12, 20250.010.010.010.010.01-25.64%-
Aug 11, 20250.020.020.020.020.02-15.22%-
Aug 8, 20250.020.020.020.020.02--
Aug 7, 20250.020.020.020.020.02--
Aug 6, 20250.020.020.020.020.024.55%-
Aug 5, 20250.020.020.020.020.02-4.35%-
Aug 4, 20250.020.020.020.020.02--
Aug 1, 20250.020.020.020.020.02--
Jul 31, 20250.020.020.020.020.0217.95%-
Jul 30, 20250.020.020.020.020.02-2.50%-
Jul 29, 20250.020.020.020.020.025.26%-
Jul 28, 20250.020.020.020.020.02-17.39%-
Jul 25, 20250.020.020.020.020.02-2.13%-
Jul 24, 20250.020.020.020.020.024.44%-
Jul 23, 20250.020.020.020.020.02--
Jul 22, 20250.020.020.020.020.022.27%-
Jul 21, 20250.020.020.020.020.02-22.81%-