Blackstone Minerals Limited (FRA:B9S)
Germany
· Delayed Price · Currency is EUR 0.0160
-0.0025 (-13.51%)
At close: Dec 5, 2025
Blackstone Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.51% | - |
| Dec 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.91% | - |
| Dec 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Dec 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Dec 1, 2025 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | -38.89% | 1,166 |
| Nov 28, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 75.61% | 10,210 |
| Nov 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -31.67% | - |
| Nov 26, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -7.69% | 24 |
| Nov 25, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 58.54% | 1,001 |
| Nov 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.50% | - |
| Nov 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 18, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -41.18% | 7,500 |
| Nov 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 74.36% | 6,500 |
| Nov 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -42.65% | - |
| Nov 13, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 58.14% | 3,000 |
| Nov 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -39.44% | 150 |
| Nov 11, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | -1.39% | 402 |
| Nov 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 9.09% | 2,335 |
| Nov 7, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 100.00% | 2,309 |
| Nov 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.81% | - |
| Nov 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -17.78% | - |
| Nov 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -41.56% | - |
| Oct 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 63.83% | 10,060 |
| Oct 30, 2025 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | -41.98% | 17 |
| Oct 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 62.00% | 218 |
| Oct 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -34.21% | - |
| Oct 27, 2025 | 0.03 | 0.06 | 0.03 | 0.04 | 0.04 | 24.59% | 600,000 |
| Oct 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.17% | - |
| Oct 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -25.64% | - |
| Oct 22, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 18.18% | 3,469 |
| Oct 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.49% | - |
| Oct 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.90% | - |
| Oct 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.76% | - |
| Oct 16, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -1.33% | 5,000 |
| Oct 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.74% | - |
| Oct 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -30.48% | - |
| Oct 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 29.63% | 100 |
| Oct 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.19% | - |
| Oct 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.67% | - |
| Oct 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.17% | - |
| Oct 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.86% | - |
| Oct 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -23.30% | - |
| Oct 3, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 53.73% | 1 |
| Oct 2, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -32.32% | 2,138 |
| Oct 1, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 52.31% | 35 |
| Sep 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.96% | - |
| Sep 29, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 2.82% | 1,100 |
| Sep 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 12.70% | - |
| Sep 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.78% | 30 |
| Sep 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.67% | - |
| Sep 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 150 |
| Sep 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 18, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -36.17% | 260 |
| Sep 17, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 56.67% | 30 |
| Sep 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.64% | - |
| Sep 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.17% | 100 |
| Sep 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.69% | - |
| Sep 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.67% | - |
| Sep 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | - |
| Sep 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.59% | 50 |
| Sep 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -35.71% | - |
| Sep 3, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | - | 564 |
| Sep 2, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 60.66% | 1,351 |
| Sep 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -32.22% | - |
| Aug 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 45.16% | 100 |
| Aug 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.59% | - |
| Aug 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.28% | - |
| Aug 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.67% | - |
| Aug 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | - |
| Aug 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -33.33% | - |
| Aug 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 45.45% | 100 |
| Aug 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.45% | - |
| Aug 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.59% | - |
| Aug 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.28% | - |
| Aug 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.17% | - |
| Aug 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -36.26% | - |
| Aug 8, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 51.67% | 50 |
| Aug 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.64% | - |
| Aug 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.17% | - |
| Aug 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.00% | - |
| Aug 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.09% | - |
| Jul 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.54% | - |
| Jul 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.41% | - |
| Jul 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.49% | - |
| Jul 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.29% | - |
| Jul 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.45% | - |
| Jul 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.82% | - |
| Jul 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.43% | - |
| Jul 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.94% | - |
| Jul 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.25% | - |
| Jul 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |