Cerro de Pasco Resources Inc. (FRA:N8HP)
Germany
· Delayed Price · Currency is EUR 0.280
-0.016 (-5.41%)
At close: Dec 4, 2025
Cerro de Pasco Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 5.71% | 3,300 |
| Dec 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -5.41% | - |
| Dec 3, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 9.63% | 5,000 |
| Dec 2, 2025 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 12,000 |
| Dec 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 21,250 |
| Nov 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Nov 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | - |
| Nov 26, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -2.03% | 500 |
| Nov 25, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 5.71% | 72 |
| Nov 24, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 8.53% | 11,600 |
| Nov 21, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -10.42% | 12,398 |
| Nov 20, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.60% | 21,500 |
| Nov 19, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 1.46% | 11,000 |
| Nov 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.52% | - |
| Nov 17, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 71,784 |
| Nov 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.43% | - |
| Nov 13, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | 2.19% | 13,700 |
| Nov 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -7.43% | - |
| Nov 11, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 8.82% | 85 |
| Nov 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 4.62% | - |
| Nov 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.99% | 51,581 |
| Nov 6, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.29% | - |
| Nov 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.24% | - |
| Nov 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -6.94% | - |
| Nov 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.41% | - |
| Oct 31, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -4.05% | - |
| Oct 30, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | - | 1,000 |
| Oct 29, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 12.12% | 3,378 |
| Oct 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -8.33% | - |
| Oct 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.86% | - |
| Oct 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 15,000 |
| Oct 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Oct 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.10% | - |
| Oct 21, 2025 | 0.31 | 0.33 | 0.29 | 0.29 | 0.29 | -12.80% | 143,337 |
| Oct 20, 2025 | 0.31 | 0.33 | 0.30 | 0.33 | 0.33 | 9.33% | 20,500 |
| Oct 17, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -3.23% | 10,000 |
| Oct 16, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 2.65% | 1,750 |
| Oct 15, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -2.58% | 2,500 |
| Oct 14, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 6.16% | 10,000 |
| Oct 13, 2025 | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | -2.67% | 18,300 |
| Oct 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.23% | 55 |
| Oct 9, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.33% | - |
| Oct 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.66% | - |
| Oct 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.67% | - |
| Oct 6, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 1,500 |
| Oct 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -5.84% | - |
| Oct 2, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.36% | - |
| Oct 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.88% | - |
| Sep 30, 2025 | 0.32 | 0.34 | 0.32 | 0.32 | 0.32 | -8.57% | 16,360 |
| Sep 29, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 15.13% | 6,000 |
| Sep 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 4.83% | - |
| Sep 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | - |
| Sep 24, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.35% | 15,000 |
| Sep 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.92% | - |
| Sep 22, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 14.39% | 61,600 |
| Sep 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.46% | - |
| Sep 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.84% | 362 |
| Sep 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -4.73% | - |
| Sep 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 13,600 |
| Sep 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.67% | - |
| Sep 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.68% | 7,500 |
| Sep 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.67% | - |
| Sep 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.29% | - |
| Sep 8, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 6.71% | 2,000 |
| Sep 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.68% | 19,000 |
| Sep 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.50% | 15,000 |
| Sep 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.69% | - |
| Sep 2, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 5.88% | 32,900 |
| Sep 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.82% | 7,500 |
| Aug 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -6.43% | 14,999 |
| Aug 28, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | - | 2,500 |
| Aug 27, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 3,700 |
| Aug 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.50% | - |
| Aug 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.76% | - |
| Aug 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -12.58% | - |
| Aug 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.67% | 127,941 |
| Aug 18, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 11.11% | 500 |
| Aug 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.46% | 1,500 |
| Aug 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 13, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -9.27% | 5,999 |
| Aug 12, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | - | 55 |
| Aug 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.31% | - |
| Aug 6, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.38% | - |
| Aug 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.68% | - |
| Aug 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.65% | - |
| Aug 1, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 11.85% | 15,000 |
| Jul 31, 2025 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | -6.25% | 19,000 |
| Jul 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.70% | 500 |
| Jul 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -4.52% | - |
| Jul 28, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -0.64% | 20,000 |
| Jul 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.70% | - |
| Jul 24, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 2.53% | 10,000 |
| Jul 23, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -3.07% | 20,000 |
| Jul 22, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.88% | - |
| Jul 21, 2025 | 0.30 | 0.34 | 0.30 | 0.32 | 0.32 | 7.38% | 23,000 |