Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Granada Gold Mine Inc. (B6DA.F)

0.0190
+0.0035
+(22.58%)
As of 11:00:56 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.01850.01900.01850.01900.019010,000
Apr 24, 20250.01550.01550.01550.01550.0155-
Apr 23, 20250.01400.01600.01400.01600.016030,000
Apr 22, 20250.01700.01700.01700.01700.0170-
Apr 17, 20250.01750.01750.01750.01750.0175-
Apr 16, 20250.01850.01850.01850.01850.0185-
Apr 15, 20250.01550.01550.01550.01550.0155-
Apr 14, 20250.01850.01850.01850.01850.0185-
Apr 11, 20250.01750.01750.01750.01750.0175-
Apr 10, 20250.01400.01400.01400.01400.0140-
Apr 9, 20250.01400.01400.01400.01400.0140-
Apr 8, 20250.01550.01550.01550.01550.0155-
Apr 7, 20250.01550.01550.01550.01550.0155-
Apr 4, 20250.01750.01750.01750.01750.0175-
Apr 3, 20250.01400.01400.01400.01400.0140-
Apr 2, 20250.01750.01750.01750.01750.0175-
Apr 1, 20250.01450.01450.01450.01450.0145-
Mar 31, 20250.01500.01500.01500.01500.0150-
Mar 28, 20250.01450.01450.01450.01450.0145-
Mar 27, 20250.01150.01150.01150.01150.0115-
Mar 26, 20250.01250.01250.01250.01250.0125-
Mar 25, 20250.01250.01350.01250.01350.013535,000
Mar 24, 20250.01550.01550.01550.01550.0155-
Mar 21, 20250.01800.01800.01800.01800.0180-
Mar 20, 20250.01750.01750.01750.01750.0175-
Mar 19, 20250.01750.01750.01750.01750.0175-
Mar 18, 20250.01550.01550.01550.01550.0155-
Mar 17, 20250.01550.01550.01550.01550.0155-
Mar 14, 20250.01900.01900.01900.01900.0190-
Mar 13, 20250.01700.01700.01700.01700.0170-
Mar 12, 20250.01850.01850.01850.01850.0185-
Mar 11, 20250.01400.01400.01400.01400.0140-
Mar 10, 20250.01450.02000.01450.02000.020010,000
Mar 7, 20250.01150.01350.01150.01350.013510,000
Mar 6, 20250.01450.01450.01450.01450.0145-
Mar 5, 20250.01600.01600.01600.01600.0160-
Mar 4, 20250.01600.01600.01600.01600.016010,000
Mar 3, 20250.01950.01950.01950.01950.0195-
Feb 28, 20250.01950.01950.01950.01950.0195-
Feb 27, 20250.02300.02300.02300.02300.0230-
Feb 26, 20250.02300.02300.02300.02300.0230-
Feb 25, 20250.01950.01950.01950.01950.0195-
Feb 24, 20250.01950.01950.01950.01950.0195-
Feb 21, 20250.02300.02300.02300.02300.0230-
Feb 20, 20250.02000.02000.02000.02000.0200-
Feb 19, 20250.01700.01700.01700.01700.0170-
Feb 18, 20250.02150.02150.02150.02150.0215-
Feb 17, 20250.02300.02300.02300.02300.0230-
Feb 14, 20250.02150.02150.02150.02150.0215-
Feb 13, 20250.02100.02100.02100.02100.0210-
Feb 12, 20250.01650.01650.01650.01650.0165-
Feb 11, 20250.02000.02000.02000.02000.020034,000
Feb 10, 20250.01650.01650.01650.01650.0165-
Feb 7, 20250.01650.01650.01650.01650.0165-
Feb 6, 20250.01650.01950.01650.01950.01957,391
Feb 5, 20250.01550.01550.01550.01550.0155-
Feb 4, 20250.01300.02000.01300.02000.020010,000
Feb 3, 20250.01600.01600.01500.01500.015010,000
Jan 31, 20250.01600.01600.01600.01600.0160-
Jan 30, 20250.01600.01600.01600.01600.0160-
Jan 29, 20250.01500.01500.01500.01500.0150-
Jan 28, 20250.01500.01500.01500.01500.0150-
Jan 27, 20250.01500.01500.01500.01500.0150-
Jan 24, 20250.01350.01350.01350.01350.0135-
Jan 23, 20250.01450.01450.01450.01450.0145-
Jan 22, 20250.01400.01400.01400.01400.0140-
Jan 21, 20250.01400.01400.01400.01400.0140-
Jan 20, 20250.01550.01550.01550.01550.0155-
Jan 17, 20250.01550.01550.01550.01550.0155-
Jan 16, 20250.01650.01650.01650.01650.0165-
Jan 15, 20250.01300.01300.01300.01300.013011,000
Jan 14, 20250.01650.01650.01650.01650.0165-
Jan 13, 20250.01650.01650.01650.01650.0165-
Jan 10, 20250.01650.01650.01650.01650.0165-
Jan 9, 20250.01650.01650.01650.01650.0165-
Jan 8, 20250.01650.01650.01650.01650.0165-
Jan 7, 20250.01550.01550.01550.01550.0155-
Jan 6, 20250.01800.01800.01800.01800.0180-
Jan 3, 20250.01800.01800.01800.01800.0180-
Jan 2, 20250.01950.01950.01950.01950.0195-
Dec 30, 20240.01300.01300.01300.01300.0130-
Dec 27, 20240.01250.01250.01250.01250.0125-
Dec 23, 20240.01600.01600.01600.01600.01609,000
Dec 20, 20240.01600.01600.01600.01600.0160-
Dec 19, 20240.01200.01200.01200.01200.0120-
Dec 18, 20240.01450.01450.01450.01450.0145-
Dec 17, 20240.01350.01350.01350.01350.0135-
Dec 16, 20240.01700.01700.01700.01700.0170-
Dec 13, 20240.01650.01650.01500.01500.0150223
Dec 12, 20240.01650.01650.01650.01650.0165-
Dec 11, 20240.01600.01600.01600.01600.0160-
Dec 10, 20240.01650.01650.01650.01650.0165-
Dec 9, 20240.01500.01500.01500.01500.0150-
Dec 6, 20240.01500.01500.01500.01500.0150-
Dec 5, 20240.01500.01500.01500.01500.0150-
Dec 4, 20240.01500.01500.01500.01500.0150-
Dec 3, 20240.01650.01650.01650.01650.0165-
Dec 2, 20240.01500.01500.01500.01500.0150-
Nov 29, 20240.01500.01500.01500.01500.0150-
Nov 28, 20240.01500.01500.01500.01500.0150-
Nov 27, 20240.01700.01700.01700.01700.0170-
Nov 26, 20240.01650.01650.01650.01650.0165-
Nov 25, 20240.01700.01700.01700.01700.0170-
Nov 22, 20240.01750.01750.01750.01750.0175-
Nov 21, 20240.02000.02000.02000.02000.0200-
Nov 20, 20240.02000.02000.02000.02000.0200-
Nov 19, 20240.02000.02000.02000.02000.0200-
Nov 18, 20240.02000.02000.02000.02000.0200-
Nov 15, 20240.02050.02050.02050.02050.0205-
Nov 14, 20240.02450.02450.02450.02450.0245-
Nov 13, 20240.02100.02100.02100.02100.0210-
Nov 12, 20240.02100.02100.02100.02100.0210-
Nov 11, 20240.02400.02400.02400.02400.0240-
Nov 8, 20240.02050.02050.02050.02050.0205-
Nov 7, 20240.02400.02400.02400.02400.0240-
Nov 6, 20240.01900.01900.01900.01900.0190-
Nov 5, 20240.02350.02350.02350.02350.0235-
Nov 4, 20240.03050.03050.02650.02650.026547,011
Nov 1, 20240.02350.02950.02350.02950.029515,000
Oct 31, 20240.02350.02350.02350.02350.0235-
Oct 30, 20240.02400.02400.02400.02400.0240-
Oct 29, 20240.02400.03200.02400.03200.032010,000
Oct 28, 20240.02400.03000.02400.03000.03009,000
Oct 25, 20240.02400.02400.02400.02400.0240-
Oct 24, 20240.02400.02400.02400.02400.0240-
Oct 23, 20240.02400.02400.02400.02400.0240-
Oct 22, 20240.02400.02400.02400.02400.0240-
Oct 21, 20240.02750.02750.02750.02750.0275-
Oct 18, 20240.02400.02400.02400.02400.02403,000
Oct 17, 20240.02050.02050.02050.02050.0205-
Oct 16, 20240.01750.01750.01750.01750.0175-
Oct 15, 20240.01700.01700.01700.01700.0170-
Oct 14, 20240.01700.01700.01700.01700.0170-
Oct 11, 20240.02050.02050.02050.02050.0205-
Oct 10, 20240.01750.01750.01750.01750.0175-
Oct 9, 20240.01500.01500.01500.01500.0150-
Oct 8, 20240.01500.01500.01500.01500.0150-
Oct 7, 20240.01500.02200.01500.02200.0220204,500
Oct 4, 20240.01500.01500.01500.01500.0150-
Oct 3, 20240.01500.01500.01500.01500.0150-
Oct 2, 20240.01500.01500.01500.01500.0150-
Oct 1, 20240.01500.01500.01500.01500.0150-
Sep 30, 20240.01500.01500.01500.01500.0150-
Sep 27, 20240.01500.01500.01500.01500.0150-
Sep 26, 20240.01500.01500.01500.01500.0150-
Sep 25, 20240.01500.01500.01500.01500.0150-
Sep 24, 20240.01500.01850.01500.01850.018510,000
Sep 23, 20240.01500.01500.01500.01500.0150-
Sep 20, 20240.01500.01500.01500.01500.0150-
Sep 19, 20240.01500.01500.01500.01500.0150-
Sep 18, 20240.01500.01500.01500.01500.0150-
Sep 17, 20240.01500.01500.01500.01500.0150-
Sep 16, 20240.01700.01700.01700.01700.0170-
Sep 13, 20240.01500.01500.01500.01500.0150-
Sep 12, 20240.01500.01500.01500.01500.0150-
Sep 11, 20240.01500.01500.01500.01500.0150-
Sep 10, 20240.01500.01500.01500.01500.0150-
Sep 9, 20240.01500.01500.01500.01500.0150-
Sep 6, 20240.01500.01500.01500.01500.0150-
Sep 5, 20240.01500.01650.01500.01650.016521,000
Sep 4, 20240.01500.01500.01500.01500.0150-
Sep 3, 20240.01750.01750.01750.01750.0175-
Sep 2, 20240.01750.01750.01750.01750.0175-
Aug 30, 20240.01750.01750.01750.01750.0175-
Aug 29, 20240.01750.01750.01750.01750.0175-
Aug 28, 20240.01700.01700.01700.01700.0170-
Aug 27, 20240.01700.01700.01700.01700.0170-
Aug 26, 20240.01500.01500.01500.01500.0150-
Aug 23, 20240.01500.01500.01500.01500.0150-
Aug 22, 20240.01500.01500.01500.01500.0150-
Aug 21, 20240.01700.01700.01700.01700.0170-
Aug 20, 20240.01700.02150.01500.02150.021525,085
Aug 19, 20240.01500.01500.01500.01500.0150-
Aug 16, 20240.01500.01500.01500.01500.0150-
Aug 15, 20240.01500.01500.01500.01500.0150-
Aug 14, 20240.01500.01500.01500.01500.0150-
Aug 13, 20240.01500.01500.01500.01500.0150-
Aug 12, 20240.01750.01750.01750.01750.0175-
Aug 9, 20240.01750.01750.01750.01750.0175-
Aug 8, 20240.01500.02250.01500.02250.0225778
Aug 7, 20240.01400.01400.01400.01400.0140-
Aug 6, 20240.01600.01600.01600.01600.0160-
Aug 5, 20240.01550.01550.01550.01550.0155-
Aug 2, 20240.01750.01750.01750.01750.0175-
Aug 1, 20240.01750.01750.01750.01750.0175-
Jul 31, 20240.01050.01650.01050.01650.016524,000
Jul 30, 20240.01400.01400.01400.01400.0140-
Jul 29, 20240.01500.01500.01500.01500.0150-
Jul 26, 20240.01500.01500.01500.01500.0150-
Jul 25, 20240.01500.01500.01500.01500.0150-
Jul 24, 20240.01500.01500.01500.01500.0150-
Jul 23, 20240.01500.01500.01500.01500.0150-
Jul 22, 20240.01500.01500.01500.01500.0150-
Jul 19, 20240.01750.01750.01750.01750.0175-
Jul 18, 20240.01500.01500.01500.01500.0150-
Jul 17, 20240.01500.01700.01500.01700.017018,788
Jul 16, 20240.01500.01500.01500.01500.0150-
Jul 15, 20240.01050.01700.01050.01700.017031,212
Jul 12, 20240.01100.01100.01100.01100.0110-
Jul 11, 20240.01100.01100.01100.01100.0110-
Jul 10, 20240.01400.01400.01400.01400.0140-
Jul 9, 20240.01400.01400.01400.01400.0140-
Jul 8, 20240.01400.01400.01400.01400.0140-
Jul 5, 20240.01400.01400.01400.01400.0140-
Jul 4, 20240.01450.02050.01450.02050.02051,000
Jul 3, 20240.01450.01450.01450.01450.0145-
Jul 2, 20240.01400.01400.01400.01400.0140-
Jul 1, 20240.01400.01400.01400.01400.0140-
Jun 28, 20240.02000.02000.02000.02000.0200-
Jun 27, 20240.02100.02100.02100.02100.0210-
Jun 26, 20240.02100.02100.02100.02100.0210-
Jun 25, 20240.02100.02100.02100.02100.0210-
Jun 24, 20240.02000.02300.02000.02300.0230284,636
Jun 21, 20240.02000.02000.02000.02000.020018,000
Jun 20, 20240.02000.02000.02000.02000.0200-
Jun 19, 20240.01400.01400.01400.01400.0140-
Jun 18, 20240.02000.02000.02000.02000.020027,000
Jun 17, 20240.02000.02000.02000.02000.0200-
Jun 14, 20240.02000.02000.02000.02000.0200-
Jun 13, 20240.02000.02000.02000.02000.0200-
Jun 12, 20240.02000.02000.02000.02000.0200-
Jun 11, 20240.02000.02000.02000.02000.0200-
Jun 10, 20240.02100.02100.02100.02100.0210-
Jun 7, 20240.02100.02100.02100.02100.0210-
Jun 6, 20240.02100.02100.02100.02100.0210-
Jun 5, 20240.02100.02100.02100.02100.0210-
Jun 4, 20240.02100.02100.02100.02100.0210-
Jun 3, 20240.02100.02100.02100.02100.0210-
May 31, 20240.02100.02100.02100.02100.0210-
May 30, 20240.02400.02400.02400.02400.0240-
May 29, 20240.02400.02400.02400.02400.024019,700
May 28, 20240.02400.02400.02400.02400.0240-
May 27, 20240.02100.02100.02100.02100.0210-
May 24, 20240.02100.02100.02100.02100.0210-
May 23, 20240.02450.02450.02450.02450.0245-
May 22, 20240.02300.02550.02300.02550.025523,529
May 21, 20240.02300.02300.02300.02300.0230-
May 20, 20240.02300.02300.02300.02300.0230-
May 17, 20240.02100.02100.02100.02100.0210-
May 16, 20240.02100.02700.02100.02550.025570,334
May 15, 20240.02100.02100.02100.02100.0210-
May 14, 20240.02100.02350.02100.02200.022013,000
May 13, 20240.02000.02000.02000.02000.0200-
May 10, 20240.02100.02700.02100.02700.027015,000
May 9, 20240.02000.02050.02000.02050.020511,500
May 8, 20240.02000.02000.02000.02000.0200-
May 7, 20240.02000.02300.02000.02300.0230115,000
May 6, 20240.02000.02350.02000.02200.022068,852
May 3, 20240.02250.02250.02250.02250.022553,377
May 2, 20240.02100.02100.02100.02100.0210-
Apr 30, 20240.02100.02100.02100.02100.0210-
Apr 29, 20240.02100.02100.02100.02100.0210-
Apr 26, 20240.02100.02550.02100.02550.025527,500
Apr 25, 20240.02450.02450.02450.02450.0245-

Related Tickers

0R28.IL Newmont Corporation
54.68
+0.51%
 
NMM.F Newmont Corporation
47.89
-0.61%
 
NEWM.VI Newmont Corporation
48.09
+0.07%
 
OR.TO Osisko Gold Royalties Ltd
32.40
+1.82%
 
PAAS Pan American Silver Corp.
26.01
+1.29%
 
GOLD Barrick Gold Corporation
19.41
+1.84%