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

Berlin - Delayed Quote EUR

Gold Road Resources Ltd (E6Q.BE)

1.8450
+0.0115
+(0.63%)
At close: 8:08:03 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 7, 20251.84501.84501.84501.84501.8450-
May 6, 20251.83351.83351.83351.83351.8335-
May 5, 20251.82501.82501.82501.82501.8250-
May 2, 20251.67401.67401.67401.67401.6740-
Apr 30, 20251.67401.67401.67401.67401.6740-
Apr 29, 20251.69651.69651.69651.69651.6965-
Apr 28, 20251.70601.70601.70601.70601.7060-
Apr 25, 20251.77351.77351.77351.77351.7735-
Apr 24, 20251.73501.73501.73501.73501.7350-
Apr 23, 20251.73751.73751.73751.73751.7375-
Apr 22, 20251.83951.83951.83951.83951.8395-
Apr 17, 20251.79101.79101.79101.79101.7910-
Apr 16, 20251.78101.78101.78101.78101.7810-
Apr 15, 20251.71801.71801.71801.71801.7180-
Apr 14, 20251.67551.67551.67551.67551.6755-
Apr 11, 20251.65801.65801.65801.65801.6580-
Apr 10, 20251.69801.69801.69801.69801.6980-
Apr 9, 20251.61151.61151.61151.61151.6115-
Apr 8, 20251.66251.66251.66251.66251.6625-
Apr 7, 20251.59651.59651.59651.59651.5965-
Apr 4, 20251.68101.68101.68101.68101.6810-
Apr 3, 20251.68401.68401.68401.68401.6840-
Apr 2, 20251.67501.67501.67501.67501.6750-
Apr 1, 20251.66701.66701.66701.66701.6670-
Mar 31, 20251.66551.66551.66551.66551.6655-
Mar 28, 20251.67901.67901.67901.67901.6790-
Mar 27, 20251.70601.70601.70601.70601.7060-
Mar 26, 20251.63551.63551.63551.63551.6355-
Mar 25, 20251.58651.58651.58651.58651.5865-
Mar 24, 20251.40251.40251.40251.40251.4025-
Mar 21, 20251.36951.36951.36951.36951.3695-
Mar 20, 20251.40851.40851.40851.40851.4085-
Mar 19, 20251.38701.38701.38701.38701.3870-
Mar 18, 20251.44551.44551.44551.44551.4455-
Mar 17, 20251.51601.51601.51601.51601.5160-
Mar 14, 20251.51301.51301.51301.51301.5130-
Mar 13, 20251.48451.48451.48451.48451.4845-
Mar 12, 20251.42101.42101.42101.42101.4210-
Mar 11, 20251.41151.41151.41151.41151.4115-
Mar 10, 20251.48951.48951.48951.48951.4895-
Mar 7, 20251.45901.45901.45901.45901.4590-
Mar 6, 20251.48751.48751.48751.48751.4875-
Mar 5, 20251.46351.46351.46351.46351.4635-
Mar 4, 20251.44851.44851.44851.44851.4485-
Mar 3, 20251.48451.48451.48451.48451.4845-
Feb 28, 20251.43351.43351.43351.43351.4335-
Feb 27, 20251.49401.49401.49401.49401.4940-
Feb 26, 2025 0.008513549 Dividend
Feb 26, 20251.48751.48751.48751.48751.4875-
Feb 25, 20251.54951.54951.54951.54951.5345-
Feb 24, 20251.50901.50901.50901.50901.4944-
Feb 21, 20251.53101.53101.53101.53101.5162-
Feb 20, 20251.57151.57151.57151.57151.5563-
Feb 19, 20251.57901.57901.57901.57901.5637-
Feb 18, 20251.54101.54101.54101.54101.5261-
Feb 17, 20251.53901.53901.53901.53901.5241-
Feb 14, 20251.56151.56151.56151.56151.5464-
Feb 13, 20251.53401.53401.53401.53401.5192-
Feb 12, 20251.54551.54551.54551.54551.5305-
Feb 11, 20251.58001.58001.58001.58001.5647-
Feb 10, 20251.55951.55951.55951.55951.5444-
Feb 7, 20251.55801.55801.55801.55801.5429-
Feb 6, 20251.54701.54701.54701.54701.5320-
Feb 5, 20251.52701.52701.52701.52701.5122-
Feb 4, 20251.53051.53051.53051.53051.5157-
Feb 3, 20251.46601.46601.46601.46601.4518-
Jan 31, 20251.45951.45951.45951.45951.4454-
Jan 30, 20251.46051.46051.46051.46051.4464-
Jan 29, 20251.47501.47501.47501.47501.4607-
Jan 28, 20251.41201.41201.41201.41201.3983-
Jan 27, 20251.46951.46951.46951.46951.4553-
Jan 24, 20251.47801.47801.47801.47801.4637-
Jan 23, 20251.47301.47301.47301.47301.4587-
Jan 22, 20251.49401.49401.49401.49401.4795-
Jan 21, 20251.46351.46351.46351.46351.4493-
Jan 20, 20251.44951.44951.44951.44951.4355-
Jan 17, 20251.42101.42101.42101.42101.4072-
Jan 16, 20251.39201.39201.39201.39201.3785-
Jan 15, 20251.38201.38201.38201.38201.3686-
Jan 14, 20251.35051.35051.35051.35051.3374-
Jan 13, 20251.32701.32701.32701.32701.3142-
Jan 10, 20251.28751.28751.28751.28751.2750-
Jan 9, 20251.27451.27451.27451.27451.2622-
Jan 8, 20251.26451.26451.26451.26451.2523-
Jan 7, 20251.24651.24651.24651.24651.2344-
Jan 6, 20251.26251.26251.26251.26251.2503-
Jan 3, 20251.25201.25201.25201.25201.2399-
Jan 2, 20251.22251.22251.22251.22251.2107-
Dec 30, 20241.20851.20851.20851.20851.1968-
Dec 27, 20241.21851.21851.21851.21851.2067-
Dec 23, 20241.21701.21701.21701.21701.2052-
Dec 20, 20241.20851.20851.20851.20851.1968-
Dec 19, 20241.22301.22301.22301.22301.2112-
Dec 18, 20241.22051.22051.22051.22051.2087-
Dec 17, 20241.26401.26401.26401.26401.2518-
Dec 16, 20241.24151.24151.24151.24151.2295-
Dec 13, 20241.26501.26501.26501.26501.2528-
Dec 12, 20241.30051.30051.30051.30051.2879-
Dec 11, 20241.28351.28351.28351.28351.2711-
Dec 10, 20241.30151.30151.30151.30151.2889-
Dec 9, 20241.23951.23951.23951.23951.2275-
Dec 6, 20241.23251.23251.23251.23251.2206-
Dec 5, 20241.24801.24801.24801.24801.2359-
Dec 4, 20241.21251.21251.21251.21251.2008-
Dec 3, 20241.21301.21301.21301.21301.2013-
Dec 2, 20241.25151.25151.25151.25151.2394-
Nov 29, 20241.13401.13401.13401.13401.1230-
Nov 28, 20241.11501.11501.11501.11501.1042-
Nov 27, 20241.12951.12951.12951.12951.1186-
Nov 26, 20241.11851.11851.11851.11851.1077-
Nov 25, 20241.12751.12751.12751.12751.1166-
Nov 22, 20241.15151.15151.15151.15151.1404-
Nov 21, 20241.15251.15251.15251.15251.1413-
Nov 20, 20241.10851.10851.10851.10851.0978-
Nov 19, 20241.09351.09351.09351.09351.0829-
Nov 18, 20241.05701.05701.05701.05701.0468-
Nov 15, 20241.03851.03851.03851.03851.0284-
Nov 14, 20241.01901.01901.01901.01901.0091-
Nov 13, 20241.05851.05851.05851.05851.0483-
Nov 12, 20241.06001.06001.06001.06001.0497-
Nov 11, 20241.09401.09401.09401.09401.0834-
Nov 8, 20241.07651.07651.07651.07651.0661-
Nov 7, 20241.07501.07501.07501.07501.0646-
Nov 6, 20241.11651.11651.11651.11651.1057-
Nov 5, 20241.14201.14201.14201.14201.1309-
Nov 4, 20241.16301.16301.16301.16301.1517-
Nov 1, 20241.16701.16701.16701.16701.1557-
Oct 31, 20241.18051.18051.18051.18051.1691-
Oct 30, 20241.13101.13101.13101.13101.1201-
Oct 29, 20241.13701.13701.13701.13701.1260-
Oct 28, 20241.13401.13401.13401.13401.1230-
Oct 25, 20241.13851.13851.13851.13851.1275-
Oct 24, 20241.17351.17351.17351.17351.1621-
Oct 23, 20241.18451.18451.18451.18451.1730-
Oct 22, 20241.19601.19601.19601.19601.1844-
Oct 21, 20241.16951.16951.16951.16951.1582-
Oct 18, 20241.14001.14001.14001.14001.1290-
Oct 17, 20241.13451.13451.13451.13451.1235-
Oct 16, 20241.11851.11851.11851.11851.1077-
Oct 15, 20241.09001.09001.09001.09001.0794-
Oct 14, 20241.07351.07351.07351.07351.0631-
Oct 11, 20241.08201.08201.08201.08201.0715-
Oct 10, 20241.04351.04351.04351.04351.0334-
Oct 9, 20241.04601.04601.04601.04601.0359-
Oct 8, 20241.02851.02851.02851.02851.0185-
Oct 7, 20241.04851.04851.04851.04851.0383-
Oct 4, 20241.02551.02551.02551.02551.0156-
Oct 3, 20241.01651.01651.01651.01651.0067-
Oct 2, 20241.03951.03951.03951.03951.0294-
Oct 1, 20241.01851.01851.01851.01851.0086-
Sep 30, 20241.04451.04451.04451.04451.0344-
Sep 27, 20241.04151.04151.04151.04151.0314-
Sep 26, 20241.02651.02651.02651.02651.0166-
Sep 25, 20241.02201.02201.02201.02201.0121-
Sep 24, 20241.00051.00051.00051.00050.9908-
Sep 23, 20240.99520.99520.99520.99520.9856-
Sep 20, 20240.97600.97600.97600.97600.9666-
Sep 19, 20240.97940.97940.97940.97940.9699-
Sep 18, 20240.96000.96000.96000.96000.9507-
Sep 17, 20240.95480.95480.95480.95480.9456-
Sep 16, 20240.97760.97760.97760.97760.9681-
Sep 13, 20240.97780.97780.97780.97780.9683-
Sep 12, 20240.92300.92300.92300.92300.9141-
Sep 11, 20240.90440.90440.90440.90440.8956-
Sep 10, 20240.91460.91460.91460.91460.9057-
Sep 9, 20240.89780.89780.89780.89780.8891-
Sep 6, 20240.91400.91400.91400.91400.9052-
Sep 5, 20240.92820.92820.92820.92820.9192-
Sep 4, 20240.95760.95760.95760.95760.9483-
Sep 3, 20240.98260.98260.98260.98260.9731-
Sep 2, 20240.97280.97280.97280.97280.9634-
Aug 30, 20240.97600.97600.97600.97600.9666-
Aug 29, 2024 0.0028378498 Dividend
Aug 29, 20240.98260.98260.98260.98260.9731-
Aug 28, 20241.00851.00851.00851.00850.9938-
Aug 27, 20241.01601.01601.01601.01601.0012-
Aug 26, 20241.02751.02751.02751.02751.0125-
Aug 23, 20241.08551.08551.08551.08551.0697-
Aug 22, 20241.09051.09051.09051.09051.0746-
Aug 21, 20241.08851.08851.08851.08851.0726-
Aug 20, 20241.07951.07951.07951.07951.0637-
Aug 19, 20241.08251.08251.08251.08251.0667-
Aug 16, 20241.05551.05551.05551.05551.0401-
Aug 15, 20241.03851.03851.03851.03851.0233-
Aug 14, 20241.06551.06551.06551.06551.0500-
Aug 13, 20241.03101.03101.03101.03101.0160-
Aug 12, 20241.00801.00801.00801.00800.9933-
Aug 9, 20241.00351.00351.00351.00350.9889-
Aug 8, 20240.95700.95700.95700.95700.9430-
Aug 7, 20241.00401.00401.00401.00400.9894-
Aug 6, 20240.97140.97140.97140.97140.9572-
Aug 5, 20240.97260.97260.97260.97260.9584-
Aug 2, 20241.02551.02551.02551.02551.0105-
Aug 1, 20241.00701.00701.00701.00700.9923-
Jul 31, 20240.98820.98820.98820.98820.9738-
Jul 30, 20241.02501.02501.02501.02501.0100-
Jul 29, 20241.01801.01801.01801.01801.0031-
Jul 26, 20241.03951.03951.03951.03951.0243-
Jul 25, 20241.06651.06651.06651.06651.0509-
Jul 24, 20241.07051.07051.07051.07051.0549-
Jul 23, 20241.04551.04551.04551.04551.0302-
Jul 22, 20241.08151.08151.08151.08151.0657-
Jul 19, 20241.07701.07701.07701.07701.0613-
Jul 18, 20241.11851.11851.11851.11851.1022-
Jul 17, 20241.11551.11551.11551.11551.0992-
Jul 16, 20241.09651.09651.09651.09651.0805-
Jul 15, 20241.11351.11351.11351.11351.0973-
Jul 12, 20241.08501.08501.08501.08501.0692-
Jul 11, 20241.07701.07701.07701.07701.0613-
Jul 10, 20241.06051.06051.06051.06051.0450-
Jul 9, 20241.08301.08301.08301.08301.0672-
Jul 8, 20241.10401.10401.10401.10401.0879-
Jul 5, 20241.09901.09901.09901.09901.0830-
Jul 4, 20241.08601.08601.08601.08601.0702-
Jul 3, 20241.06001.06001.06001.06001.0445-
Jul 2, 20241.05601.05601.05601.05601.0406-
Jul 1, 20241.05701.05701.05701.05701.0416-
Jun 28, 20241.03251.03251.03251.03251.0174-
Jun 27, 20241.00551.00551.00551.00550.9908-
Jun 26, 20240.99520.99520.99520.99520.9807-
Jun 25, 20241.02251.02251.02251.02251.0076-
Jun 24, 20241.00151.00151.00151.00150.9869-
Jun 21, 20241.04551.04551.04551.04551.0302-
Jun 20, 20241.01001.01001.01001.01000.9953-
Jun 19, 20240.98060.98060.98060.98060.9663-
Jun 18, 20240.96280.96280.96280.96280.9488-
Jun 17, 20240.96760.96760.96760.96760.9535-
Jun 14, 20240.95280.95280.95280.95280.9389-
Jun 13, 20240.94920.94920.94920.94920.9354-
Jun 12, 20240.94540.94540.94540.94540.9316-
Jun 11, 20240.95000.95000.95000.95000.9361-
Jun 10, 20241.01351.01351.01351.01350.9987-
Jun 7, 20241.01251.01251.01251.01250.9977-
Jun 6, 20241.00851.00851.00851.00850.9938-
Jun 5, 20240.96900.96900.96900.96900.9549-
Jun 4, 20240.97120.97120.97120.97120.9570-
Jun 3, 20240.95780.95780.95780.95780.9438-
May 31, 20240.97760.97760.97760.97760.9633-
May 30, 20240.95900.95900.95900.95900.9450-
May 29, 20241.01201.01201.01201.01200.9972-
May 28, 20240.98560.98560.98560.98560.9712-
May 27, 20240.98040.98040.98040.98040.9661-
May 24, 20240.94860.94860.94860.94860.9348-
May 23, 20240.96020.96020.96020.96020.9462-
May 22, 20240.99740.99740.99740.99740.9828-
May 21, 20240.97400.97400.97400.97400.9598-
May 20, 20241.01801.01801.01801.01801.0031-
May 17, 20240.94560.94560.94560.94560.9318-
May 16, 20240.96580.96580.96580.96580.9517-
May 15, 20240.92980.92980.92980.92980.9162-
May 14, 20240.96280.96280.96280.96280.9488-
May 13, 20240.96020.96020.96020.96020.9462-
May 10, 20240.96800.96800.96800.96800.9539-
May 9, 20240.93600.93600.93600.93600.9223-
May 8, 20240.94240.94240.94240.94240.9286-
May 7, 20240.96120.96120.96120.96120.9472-

Related Tickers

TNR.SG Tribune Resources Ltd
2.8400
+1.43%
 
S3Y.MU Spanish Mountain Gold Ltd
0.0870
0.00%
 
6G40.F Spartan Resources Limited
1.3000
-13.33%
 
EDG.F Gold Fields Limited
20.20
0.00%
 
TGMGF Theta Gold Mines Limited
0.0230
0.00%
 
TBR.AX Tribune Resources Limited
5.23
+0.58%
 
OZM.AX OzAurum Resources Limited
0.0900
+1.12%
 
KAL.AX Kalgoorlie Gold Mining Limited
0.0440
+2.33%
 
0R28.IL Newmont Corporation
54.10
+0.84%
 
NMM.DU Newmont Corp
47.78
+0.22%