Frankfurt - Delayed Quote EUR

Gold Road Resources Limited (E6Q.F)

Compare
1.4965
+0.0195
+(1.32%)
At close: January 31 at 6:16:23 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20251.45951.49651.45951.49651.49652,000
Jan 30, 20251.44051.47701.44051.47701.47702,000
Jan 29, 20251.47501.47501.47501.47501.4750-
Jan 28, 20251.41201.41201.41201.41201.4120-
Jan 27, 20251.46951.46951.45001.45001.45003,421
Jan 24, 20251.47801.47801.47801.47801.4780-
Jan 23, 20251.47301.47301.47301.47301.4730-
Jan 22, 20251.49401.49401.49401.49401.4940-
Jan 21, 20251.46351.46351.46351.46351.4635-
Jan 20, 20251.45051.45051.45051.45051.4505-
Jan 17, 20251.42101.42101.42101.42101.4210-
Jan 16, 20251.39201.39201.39201.39201.3920-
Jan 15, 20251.38201.38301.38201.38301.38302,170
Jan 14, 20251.35051.35051.35051.35051.3505-
Jan 13, 20251.32801.32801.32801.32801.3280-
Jan 10, 20251.28801.28801.28801.28801.2880-
Jan 9, 20251.27451.27451.27451.27451.2745-
Jan 8, 20251.26451.26451.26451.26451.2645-
Jan 7, 20251.24651.24651.24651.24651.2465-
Jan 6, 20251.26251.26251.26251.26251.2625-
Jan 3, 20251.25051.25051.25051.25051.2505-
Jan 2, 20251.22251.22251.22251.22251.2225-
Dec 30, 20241.20851.20851.20851.20851.2085-
Dec 27, 20241.21851.21851.19101.19101.19103,000
Dec 23, 20241.21601.21601.20001.20001.20009,800
Dec 20, 20241.20851.20851.20851.20851.2085-
Dec 19, 20241.19751.19751.19751.19751.1975-
Dec 18, 20241.24051.24101.24051.24101.24101,969
Dec 17, 20241.26351.26351.26201.26201.26202,378
Dec 16, 20241.24151.24151.24151.24151.2415-
Dec 13, 20241.26501.26501.26501.26501.2650-
Dec 12, 20241.29951.29951.29351.29351.29356,000
Dec 11, 20241.28201.28201.28201.28201.2820-
Dec 10, 20241.30151.30151.30151.30151.3015-
Dec 9, 20241.25901.29001.25901.29001.290020,000
Dec 6, 20241.25201.25201.22951.22951.22958,598
Dec 5, 20241.24801.24801.24801.24801.2480-
Dec 4, 20241.21251.21251.21251.21251.2125-
Dec 3, 20241.22251.22251.22251.22251.2225-
Dec 2, 20241.25251.25251.25251.25251.2525-
Nov 29, 20241.13501.17701.13501.17701.1770424
Nov 28, 20241.11501.11501.11501.11501.1150-
Nov 27, 20241.12901.12901.12901.12901.1290-
Nov 26, 20241.11851.11851.11501.11501.1150508
Nov 25, 20241.12751.12751.12751.12751.1275-
Nov 22, 20241.15151.15151.15151.15151.1515-
Nov 21, 20241.15151.15151.15151.15151.1515-
Nov 20, 20241.10801.10801.10801.10801.1080-
Nov 19, 20241.09351.10151.08651.08651.08656,000
Nov 18, 20241.05701.05701.05701.05701.0570-
Nov 15, 20241.03901.03901.03901.03901.0390-
Nov 14, 20241.01901.01901.01901.01901.0190-
Nov 13, 20241.05851.05851.05851.05851.0585-
Nov 12, 20241.06051.06051.06051.06051.0605-
Nov 11, 20241.09451.09851.09451.09851.09852,276
Nov 8, 20241.09601.09601.09601.09601.0960-
Nov 7, 20241.07551.07551.07551.07551.0755-
Nov 6, 20241.13101.13801.12351.12351.12355,008
Nov 5, 20241.14201.14201.14201.14201.1420-
Nov 4, 20241.16401.16401.16401.16401.16408
Nov 1, 20241.16701.16701.16701.16701.1670-
Oct 31, 20241.18101.18101.18101.18101.1810-
Oct 30, 20241.13051.13051.13051.13051.1305-
Oct 29, 20241.13751.13751.13751.13751.1375-
Oct 28, 20241.13451.13451.13451.13451.1345-
Oct 25, 20241.16351.16351.16351.16351.1635-
Oct 24, 20241.17751.17751.17751.17751.1775-
Oct 23, 20241.19101.19101.19101.19101.1910-
Oct 22, 20241.19501.19501.19501.19501.1950-
Oct 21, 20241.16901.20001.16901.20001.20003,421
Oct 18, 20241.13901.13901.13901.13901.1390-
Oct 17, 20241.13451.13451.13451.13451.1345-
Oct 16, 20241.12051.12051.12051.12051.1205-
Oct 15, 20241.08501.10701.08501.10701.10702,200
Oct 14, 20241.07151.09701.07151.09701.097077
Oct 11, 20241.08151.08151.08151.08151.0815-
Oct 10, 20241.04351.04351.04351.04351.0435-
Oct 9, 20241.04451.04451.04451.04451.0445-
Oct 8, 20241.04851.06301.03701.06301.06302,508
Oct 7, 20241.04801.04801.04801.04801.0480515
Oct 4, 20241.02451.06751.02451.06751.0675515
Oct 3, 20241.01701.01701.01701.01701.0170-
Oct 2, 20241.04051.04051.04051.04051.0405-
Oct 1, 20241.01951.01951.01951.01951.0195-
Sep 30, 20241.04401.04401.04401.04401.0440-
Sep 27, 20241.04401.04401.04401.04401.0440-
Sep 26, 20241.02351.02351.02351.02351.0235-
Sep 25, 20241.01951.01951.01951.01951.0195-
Sep 24, 20241.00251.00251.00251.00251.0025-
Sep 23, 20240.99440.99440.99440.99440.9944-
Sep 20, 20240.99300.99300.99300.99300.9930-
Sep 19, 20240.98000.98000.98000.98000.9800-
Sep 18, 20240.96000.96000.96000.96000.9600-
Sep 17, 20240.95720.95720.95720.95720.9572-
Sep 16, 20240.97620.97620.97620.97620.9762-
Sep 13, 20240.97700.97700.97700.97700.9770-
Sep 12, 20240.92420.92420.92420.92420.9242-
Sep 11, 20240.90760.90760.90760.90760.9076-
Sep 10, 20240.91640.91640.91640.91640.9164-
Sep 9, 20240.89920.89920.89920.89920.8992-
Sep 6, 20240.91280.91280.91280.91280.9128-
Sep 5, 20240.92880.92880.92880.92880.9288-
Sep 4, 20240.94660.94660.94660.94660.9466-
Sep 3, 20241.01301.01301.01301.01301.0130-
Sep 2, 20240.97500.97500.97500.97500.9750-
Aug 30, 20240.97660.97660.97660.97660.9766-
Aug 29, 2024 0.0050 Dividend
Aug 29, 20240.98280.98280.98280.98280.9828-
Aug 28, 20241.00951.00951.00801.00801.0030273
Aug 27, 20241.01851.01851.01851.01851.0134-
Aug 26, 20241.02701.02701.02701.02701.0219-
Aug 23, 20241.08551.08551.08551.08551.0801-
Aug 22, 20241.09151.09551.09151.09551.09012,283
Aug 21, 20241.08701.08701.08701.08701.0816-
Aug 20, 20241.07951.07951.07951.07951.0741-
Aug 19, 20241.06801.06801.06801.06801.0627-
Aug 16, 20241.05651.07151.05651.07151.06621,372
Aug 15, 20241.04201.04201.04201.04201.0368-
Aug 14, 20241.06501.06501.06501.06501.0597-
Aug 13, 20241.02951.02951.02951.02951.0244-
Aug 12, 20241.00751.00751.00751.00751.0025-
Aug 9, 20241.00351.00351.00351.00350.9985-
Aug 8, 20240.95620.95620.95620.95620.9515-
Aug 7, 20241.00401.00401.00401.00400.9990-
Aug 6, 20240.96960.96960.96960.96960.9648-
Aug 5, 20240.97460.97460.97460.97460.9698-
Aug 2, 20241.02501.02501.02501.02501.0199-
Aug 1, 20241.00801.00801.00801.00801.0030-
Jul 31, 20240.98920.98920.98920.98920.9843-
Jul 30, 20241.02551.02551.02551.02551.0204-
Jul 29, 20241.02101.02101.02101.02101.0159-
Jul 26, 20241.03701.03701.03701.03701.0319-
Jul 25, 20241.06501.06501.06501.06501.0597-
Jul 24, 20241.08601.08601.08601.08601.0806-
Jul 23, 20241.05551.05551.05551.05551.0503-
Jul 22, 20241.07851.07851.07851.07851.0732-
Jul 19, 20241.08001.08001.08001.08001.0746-
Jul 18, 20241.11901.11901.11901.11901.1134-
Jul 17, 20241.11451.12601.10151.10151.09607,377
Jul 16, 20241.09401.12151.09401.12151.11591,784
Jul 15, 20241.11051.13601.11051.13601.13042,200
Jul 12, 20241.08651.08651.08651.08651.0811-
Jul 11, 20241.07601.10501.07601.10501.09952,263
Jul 10, 20241.07551.07551.07551.07551.0702-
Jul 9, 20241.08301.08301.08301.08301.0776-
Jul 8, 20241.13051.13051.13051.13051.1249273
Jul 5, 20241.09951.09951.09951.09951.0940-
Jul 4, 20241.08451.08451.08451.08451.0791-
Jul 3, 20241.06151.06151.06151.06151.0562-
Jul 2, 20241.05651.05651.05651.05651.0513-
Jul 1, 20241.05801.05801.05801.05801.0528-
Jun 28, 20241.03451.03451.03451.03451.0294-
Jun 27, 20241.00701.00701.00701.00701.0020-
Jun 26, 20240.99580.99580.99580.99580.9909-
Jun 25, 20241.02201.02201.02201.02201.0169-
Jun 24, 20240.99940.99940.99940.99940.9944-
Jun 21, 20241.04501.04501.04501.04501.0398-
Jun 20, 20241.01301.01301.01301.01301.0080-
Jun 19, 20240.98100.98100.98100.98100.9761-
Jun 18, 20240.96140.96140.96140.96140.9566-
Jun 17, 20240.96700.96700.96700.96700.9622-
Jun 14, 20240.95220.95220.95220.95220.9475-
Jun 13, 20240.94960.94960.94960.94960.9449-
Jun 12, 20240.94540.94540.94540.94540.9407-
Jun 11, 20240.95160.95160.95160.95160.9469-
Jun 10, 20241.01151.01151.01151.01151.0065-
Jun 7, 20241.01351.01351.01351.01351.0085-
Jun 6, 20241.00651.00651.00651.00651.0015-
Jun 5, 20240.96960.96960.96960.96960.9648-
Jun 4, 20240.97400.97400.97400.97400.9692-
Jun 3, 20240.95500.95500.95500.95500.9503-
May 31, 20240.97940.97940.97940.97940.9745-
May 30, 20240.95900.95900.95900.95900.9542-
May 29, 20241.00451.00451.00451.00450.9995-
May 28, 20240.98260.98260.98260.98260.9777-
May 27, 20240.97900.97900.97900.97900.9741-
May 24, 20240.94920.94920.94920.94920.9445-
May 23, 20240.96040.96040.96040.96040.9556-
May 22, 20240.99500.99500.99500.99500.9901-
May 21, 20240.97401.00000.97401.00000.995011,504
May 20, 20241.01651.01651.01151.01151.00652,000
May 17, 20240.94760.94760.94760.94760.9429-
May 16, 20240.96480.96480.96480.96480.9600-
May 15, 20240.92900.92900.92900.92900.9244-
May 14, 20240.96140.96140.96140.96140.9566-
May 13, 20240.95820.95820.95820.95820.9534-
May 10, 20240.97100.97100.97100.97100.9662-
May 9, 20240.93520.96280.93520.96280.95802,597
May 8, 20240.94220.94220.94220.94220.9375-
May 7, 20240.96020.96020.96020.96020.9554-
May 6, 20240.95480.95480.95480.95480.9501-
May 3, 20240.96160.96160.96160.96160.9568-
May 2, 20240.96820.96820.96820.96820.9634-
Apr 30, 20240.98800.98800.98800.98800.9831-
Apr 29, 20240.99460.99460.99460.99460.9897-
Apr 26, 20241.00451.00451.00451.00450.9995-
Apr 25, 20240.98580.98580.98580.98580.9809-
Apr 24, 20240.98440.98440.98440.98440.9795-
Apr 23, 20240.96200.96200.96200.96200.9572-
Apr 22, 20240.94680.94680.94680.94680.9421-
Apr 19, 20240.95420.95420.95420.95420.9495-
Apr 18, 20240.95120.99560.95120.99560.99071,500
Apr 17, 20240.96300.96300.96300.96300.9582-
Apr 16, 20240.94960.94960.94960.94960.9449-
Apr 15, 20241.00851.00851.00851.00851.0035-
Apr 12, 20241.09651.12001.09651.12001.1144837
Apr 11, 20241.06801.07001.06801.07001.06472,337
Apr 10, 20241.03601.03601.03601.03601.0309-
Apr 9, 20241.04901.04901.04901.04901.0438-
Apr 8, 20241.02151.02151.02151.02151.0164-
Apr 5, 20241.00201.00201.00201.00200.9970-
Apr 4, 20240.98421.02750.98421.02751.02241,998
Apr 3, 20240.96160.96160.96160.96160.9568-
Apr 2, 20240.99060.99100.99060.99100.98612
Mar 28, 20240.92600.92600.92600.92600.9214-
Mar 27, 20240.92000.92000.92000.92000.9154-
Mar 26, 20240.94600.94600.94600.94600.9413-
Mar 25, 20240.90200.90200.90200.90200.8975-
Mar 22, 20240.89800.90200.89800.90200.897515,200
Mar 21, 20240.90200.92400.90200.92400.9194400
Mar 20, 20240.88200.88200.88200.88200.8776-
Mar 19, 20240.91600.91600.91600.91600.9115-
Mar 18, 20240.90400.90400.90400.90400.8995-
Mar 15, 20240.95400.95400.95400.95400.94932,600
Mar 14, 20240.95200.95200.95200.95200.9473-
Mar 13, 20240.91200.91200.91200.91200.9075-
Mar 12, 20240.93000.94000.92000.92000.91543,500
Mar 11, 20240.91800.94000.91800.94000.93533,600
Mar 8, 20240.95800.95800.95800.95800.9532-
Mar 7, 20240.98001.00500.97201.00501.00004,251
Mar 6, 20240.94800.94800.94800.94800.9433-
Mar 5, 20240.92800.95000.92800.95000.94539,775
Mar 4, 20240.93000.93000.93000.93000.9254-
Mar 1, 20240.87600.92000.87600.92000.915411,730
Feb 29, 2024 0.0100 Dividend
Feb 29, 20240.88400.88400.88400.88400.8796-
Feb 28, 20240.85000.85000.85000.85000.8358-
Feb 27, 20240.86600.86600.86600.86600.8516-
Feb 26, 20240.88600.88600.88600.88600.8712-
Feb 23, 20240.85000.85000.85000.85000.8358-
Feb 22, 20240.83000.83000.83000.83000.8162-
Feb 21, 20240.82600.82600.82600.82600.8122-
Feb 20, 20240.82400.82400.82400.82400.8103-
Feb 19, 20240.83200.83200.83200.83200.8181-
Feb 16, 20240.84200.85200.84200.85200.83785,000
Feb 15, 20240.82600.82600.82600.82600.8122-
Feb 14, 20240.85000.85000.85000.85000.83582,000
Feb 13, 20240.85400.85400.85400.85400.8398-
Feb 12, 20240.86200.86200.86200.86200.8476-
Feb 9, 20240.85000.85000.85000.85000.8358-
Feb 8, 20240.85800.85800.85800.85800.8437-
Feb 7, 20240.87600.87600.87600.87600.8614-
Feb 6, 20240.87800.87800.87800.87800.8634-
Feb 5, 20240.87000.87000.87000.87000.8555-
Feb 2, 20240.90400.90400.90200.90200.88702,000
Feb 1, 20240.87200.87200.87200.87200.8575-
Jan 31, 20240.90400.90400.90400.90400.8889-

Related tickers

STPGF Steppe Gold Ltd.
0.4600
+2.22%
 
REDLF Vault Minerals Limited
0.2255
0.00%
 
AIRRF Aurion Resources Ltd.
0.4400
+1.38%
 
RUPRF Rupert Resources Ltd.
3.1400
+10.95%
 
NFLDF Exploits Discovery Corp.
0.0290
+10.69%
 
RCGCF Roscan Gold Corporation
0.0430
-4.44%
 
GAYMF Galway Metals Inc.
0.4360
+0.11%
 
ORZCF Orezone Gold Corporation
0.5100
+2.00%
 
RMRDF Radisson Mining Resources Inc.
0.2370
+3.49%
 
LGDTF Liberty Gold Corp.
0.2100
+5.00%