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

Frankfurt - Delayed Quote EUR

Gold Road Resources Limited (E6Q.F)

1.8785
-0.0310
(-1.62%)
At close: April 17 at 3:37:13 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251.79251.87851.79251.87851.87856,500
Apr 16, 20251.77951.90951.77951.90951.909510,000
Apr 15, 20251.71851.71851.71851.71851.7185-
Apr 14, 20251.67601.67601.67601.67601.6760-
Apr 11, 20251.65601.65601.65601.65601.6560-
Apr 10, 20251.69901.69901.69901.69901.6990-
Apr 9, 20251.61351.61351.61351.61351.6135-
Apr 8, 20251.65851.65851.65851.65851.6585-
Apr 7, 20251.59351.59351.59351.59351.5935-
Apr 4, 20251.68101.68851.68101.68851.68852,000
Apr 3, 20251.68401.68401.67001.67001.67004,000
Apr 2, 20251.67701.67701.67701.67701.6770-
Apr 1, 20251.66801.71301.66801.71301.7130141
Mar 31, 20251.66551.66551.66551.66551.6655-
Mar 28, 20251.67901.72001.67901.72001.72008,412
Mar 27, 20251.70601.70601.70601.70601.7060-
Mar 26, 20251.63551.67601.63551.67601.67602,000
Mar 25, 20251.60651.60651.60651.60651.60651,845
Mar 24, 20251.40601.45001.40601.45001.450068,497
Mar 21, 20251.36951.36951.35001.35001.35002,000
Mar 20, 20251.40851.40851.40851.40851.4085-
Mar 19, 20251.38751.38751.38751.38751.3875550
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, 20251.42151.42151.42151.42151.4215-
Mar 11, 20251.41151.41151.41151.41151.4115-
Mar 10, 20251.48951.48951.48951.48951.4895-
Mar 7, 20251.46001.46001.46001.46001.4600-
Mar 6, 20251.48751.48751.48751.48751.4875-
Mar 5, 20251.46451.46451.46451.46451.4645-
Mar 4, 20251.44651.44651.44651.44651.4465-
Mar 3, 20251.45551.45551.45551.45551.4555-
Feb 28, 20251.43251.43251.43251.43251.4325-
Feb 27, 20251.49401.49401.49401.49401.4940-
Feb 26, 2025 0.008366399 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, 20251.55951.57001.55951.57001.55481,870
Feb 7, 20251.55951.55951.55951.55951.5444-
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, 20251.46701.49001.46701.49001.475615,334
Jan 31, 20251.45951.49651.45951.49651.48202,000
Jan 30, 20251.44051.47701.44051.47701.46272,000
Jan 29, 20251.47501.47501.47501.47501.4607-
Jan 28, 20251.41201.41201.41201.41201.3983-
Jan 27, 20251.46951.46951.45001.45001.43603,421
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, 20251.45051.45051.45051.45051.4365-
Jan 17, 20251.42101.42101.42101.42101.4072-
Jan 16, 20251.39201.39201.39201.39201.3785-
Jan 15, 20251.38201.38301.38201.38301.36962,170
Jan 14, 20251.35051.35051.35051.35051.3374-
Jan 13, 20251.32801.32801.32801.32801.3151-
Jan 10, 20251.28801.28801.28801.28801.2755-
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, 20251.25051.25051.25051.25051.2384-
Jan 2, 20251.22251.22251.22251.22251.2107-
Dec 30, 20241.20851.20851.20851.20851.1968-
Dec 27, 20241.21851.21851.19101.19101.17953,000
Dec 23, 20241.21601.21601.20001.20001.18849,800
Dec 20, 20241.20851.20851.20851.20851.1968-
Dec 19, 20241.19751.19751.19751.19751.1859-
Dec 18, 20241.24051.24101.24051.24101.22901,969
Dec 17, 20241.26351.26351.26201.26201.24982,378
Dec 16, 20241.24151.24151.24151.24151.2295-
Dec 13, 20241.26501.26501.26501.26501.2528-
Dec 12, 20241.29951.29951.29351.29351.28106,000
Dec 11, 20241.28201.28201.28201.28201.2696-
Dec 10, 20241.30151.30151.30151.30151.2889-
Dec 9, 20241.25901.29001.25901.29001.277520,000
Dec 6, 20241.25201.25201.22951.22951.21768,598
Dec 5, 20241.24801.24801.24801.24801.2359-
Dec 4, 20241.21251.21251.21251.21251.2008-
Dec 3, 20241.22251.22251.22251.22251.2107-
Dec 2, 20241.25251.25251.25251.25251.2404-
Nov 29, 20241.13501.17701.13501.17701.1656424
Nov 28, 20241.11501.11501.11501.11501.1042-
Nov 27, 20241.12901.12901.12901.12901.1181-
Nov 26, 20241.11851.11851.11501.11501.1042508
Nov 25, 20241.12751.12751.12751.12751.1166-
Nov 22, 20241.15151.15151.15151.15151.1404-
Nov 21, 20241.15151.15151.15151.15151.1404-
Nov 20, 20241.10801.10801.10801.10801.0973-
Nov 19, 20241.09351.10151.08651.08651.07606,000
Nov 18, 20241.05701.05701.05701.05701.0468-
Nov 15, 20241.03901.03901.03901.03901.0289-
Nov 14, 20241.01901.01901.01901.01901.0091-
Nov 13, 20241.05851.05851.05851.05851.0483-
Nov 12, 20241.06051.06051.06051.06051.0502-
Nov 11, 20241.09451.09851.09451.09851.08792,276
Nov 8, 20241.09601.09601.09601.09601.0854-
Nov 7, 20241.07551.07551.07551.07551.0651-
Nov 6, 20241.13101.13801.12351.12351.11265,008
Nov 5, 20241.14201.14201.14201.14201.1309-
Nov 4, 20241.16401.16401.16401.16401.15278
Nov 1, 20241.16701.16701.16701.16701.1557-
Oct 31, 20241.18101.18101.18101.18101.1696-
Oct 30, 20241.13051.13051.13051.13051.1196-
Oct 29, 20241.13751.13751.13751.13751.1265-
Oct 28, 20241.13451.13451.13451.13451.1235-
Oct 25, 20241.16351.16351.16351.16351.1522-
Oct 24, 20241.17751.17751.17751.17751.1661-
Oct 23, 20241.19101.19101.19101.19101.1795-
Oct 22, 20241.19501.19501.19501.19501.1834-
Oct 21, 20241.16901.20001.16901.20001.18843,421
Oct 18, 20241.13901.13901.13901.13901.1280-
Oct 17, 20241.13451.13451.13451.13451.1235-
Oct 16, 20241.12051.12051.12051.12051.1097-
Oct 15, 20241.08501.10701.08501.10701.09632,200
Oct 14, 20241.07151.09701.07151.09701.086477
Oct 11, 20241.08151.08151.08151.08151.0710-
Oct 10, 20241.04351.04351.04351.04351.0334-
Oct 9, 20241.04451.04451.04451.04451.0344-
Oct 8, 20241.04851.06301.03701.06301.05272,508
Oct 7, 20241.04801.04801.04801.04801.0379515
Oct 4, 20241.02451.06751.02451.06751.0572515
Oct 3, 20241.01701.01701.01701.01701.0072-
Oct 2, 20241.04051.04051.04051.04051.0304-
Oct 1, 20241.01951.01951.01951.01951.0096-
Sep 30, 20241.04401.04401.04401.04401.0339-
Sep 27, 20241.04401.04401.04401.04401.0339-
Sep 26, 20241.02351.02351.02351.02351.0136-
Sep 25, 20241.01951.01951.01951.01951.0096-
Sep 24, 20241.00251.00251.00251.00250.9928-
Sep 23, 20240.99440.99440.99440.99440.9848-
Sep 20, 20240.99300.99300.99300.99300.9834-
Sep 19, 20240.98000.98000.98000.98000.9705-
Sep 18, 20240.96000.96000.96000.96000.9507-
Sep 17, 20240.95720.95720.95720.95720.9479-
Sep 16, 20240.97620.97620.97620.97620.9667-
Sep 13, 20240.97700.97700.97700.97700.9675-
Sep 12, 20240.92420.92420.92420.92420.9153-
Sep 11, 20240.90760.90760.90760.90760.8988-
Sep 10, 20240.91640.91640.91640.91640.9075-
Sep 9, 20240.89920.89920.89920.89920.8905-
Sep 6, 20240.91280.91280.91280.91280.9040-
Sep 5, 20240.92880.92880.92880.92880.9198-
Sep 4, 20240.94660.94660.94660.94660.9374-
Sep 3, 20241.01301.01301.01301.01301.0032-
Sep 2, 20240.97500.97500.97500.97500.9656-
Aug 30, 20240.97660.97660.97660.97660.9671-
Aug 29, 2024 0.0027888 Dividend
Aug 29, 20240.98280.98280.98280.98280.9733-
Aug 28, 20241.00951.00951.00801.00800.9933273
Aug 27, 20241.01851.01851.01851.01851.0036-
Aug 26, 20241.02701.02701.02701.02701.0120-
Aug 23, 20241.08551.08551.08551.08551.0697-
Aug 22, 20241.09151.09551.09151.09551.07952,283
Aug 21, 20241.08701.08701.08701.08701.0711-
Aug 20, 20241.07951.07951.07951.07951.0637-
Aug 19, 20241.06801.06801.06801.06801.0524-
Aug 16, 20241.05651.07151.05651.07151.05591,372
Aug 15, 20241.04201.04201.04201.04201.0268-
Aug 14, 20241.06501.06501.06501.06501.0495-
Aug 13, 20241.02951.02951.02951.02951.0145-
Aug 12, 20241.00751.00751.00751.00750.9928-
Aug 9, 20241.00351.00351.00351.00350.9889-
Aug 8, 20240.95620.95620.95620.95620.9422-
Aug 7, 20241.00401.00401.00401.00400.9893-
Aug 6, 20240.96960.96960.96960.96960.9555-
Aug 5, 20240.97460.97460.97460.97460.9604-
Aug 2, 20241.02501.02501.02501.02501.0100-
Aug 1, 20241.00801.00801.00801.00800.9933-
Jul 31, 20240.98920.98920.98920.98920.9748-
Jul 30, 20241.02551.02551.02551.02551.0105-
Jul 29, 20241.02101.02101.02101.02101.0061-
Jul 26, 20241.03701.03701.03701.03701.0219-
Jul 25, 20241.06501.06501.06501.06501.0495-
Jul 24, 20241.08601.08601.08601.08601.0702-
Jul 23, 20241.05551.05551.05551.05551.0401-
Jul 22, 20241.07851.07851.07851.07851.0628-
Jul 19, 20241.08001.08001.08001.08001.0642-
Jul 18, 20241.11901.11901.11901.11901.1027-
Jul 17, 20241.11451.12601.10151.10151.08547,377
Jul 16, 20241.09401.12151.09401.12151.10511,784
Jul 15, 20241.11051.13601.11051.13601.11942,200
Jul 12, 20241.08651.08651.08651.08651.0706-
Jul 11, 20241.07601.10501.07601.10501.08892,263
Jul 10, 20241.07551.07551.07551.07551.0598-
Jul 9, 20241.08301.08301.08301.08301.0672-
Jul 8, 20241.13051.13051.13051.13051.1140273
Jul 5, 20241.09951.09951.09951.09951.0835-
Jul 4, 20241.08451.08451.08451.08451.0687-
Jul 3, 20241.06151.06151.06151.06151.0460-
Jul 2, 20241.05651.05651.05651.05651.0411-
Jul 1, 20241.05801.05801.05801.05801.0426-
Jun 28, 20241.03451.03451.03451.03451.0194-
Jun 27, 20241.00701.00701.00701.00700.9923-
Jun 26, 20240.99580.99580.99580.99580.9813-
Jun 25, 20241.02201.02201.02201.02201.0071-
Jun 24, 20240.99940.99940.99940.99940.9848-
Jun 21, 20241.04501.04501.04501.04501.0298-
Jun 20, 20241.01301.01301.01301.01300.9982-
Jun 19, 20240.98100.98100.98100.98100.9667-
Jun 18, 20240.96140.96140.96140.96140.9474-
Jun 17, 20240.96700.96700.96700.96700.9529-
Jun 14, 20240.95220.95220.95220.95220.9383-
Jun 13, 20240.94960.94960.94960.94960.9357-
Jun 12, 20240.94540.94540.94540.94540.9316-
Jun 11, 20240.95160.95160.95160.95160.9377-
Jun 10, 20241.01151.01151.01151.01150.9967-
Jun 7, 20241.01351.01351.01351.01350.9987-
Jun 6, 20241.00651.00651.00651.00650.9918-
Jun 5, 20240.96960.96960.96960.96960.9555-
Jun 4, 20240.97400.97400.97400.97400.9598-
Jun 3, 20240.95500.95500.95500.95500.9411-
May 31, 20240.97940.97940.97940.97940.9651-
May 30, 20240.95900.95900.95900.95900.9450-
May 29, 20241.00451.00451.00451.00450.9898-
May 28, 20240.98260.98260.98260.98260.9683-
May 27, 20240.97900.97900.97900.97900.9647-
May 24, 20240.94920.94920.94920.94920.9353-
May 23, 20240.96040.96040.96040.96040.9464-
May 22, 20240.99500.99500.99500.99500.9805-
May 21, 20240.97401.00000.97401.00000.985411,504
May 20, 20241.01651.01651.01151.01150.99672,000
May 17, 20240.94760.94760.94760.94760.9338-
May 16, 20240.96480.96480.96480.96480.9507-
May 15, 20240.92900.92900.92900.92900.9154-
May 14, 20240.96140.96140.96140.96140.9474-
May 13, 20240.95820.95820.95820.95820.9442-
May 10, 20240.97100.97100.97100.97100.9568-
May 9, 20240.93520.96280.93520.96280.94882,597
May 8, 20240.94220.94220.94220.94220.9285-
May 7, 20240.96020.96020.96020.96020.9462-
May 6, 20240.95480.95480.95480.95480.9409-
May 3, 20240.96160.96160.96160.96160.9476-
May 2, 20240.96820.96820.96820.96820.9541-
Apr 30, 20240.98800.98800.98800.98800.9736-
Apr 29, 20240.99460.99460.99460.99460.9801-
Apr 26, 20241.00451.00451.00451.00450.9898-
Apr 25, 20240.98580.98580.98580.98580.9714-
Apr 24, 20240.98440.98440.98440.98440.9700-
Apr 23, 20240.96200.96200.96200.96200.9480-
Apr 22, 20240.94680.94680.94680.94680.9330-
Apr 19, 20240.95420.95420.95420.95420.9403-
Apr 18, 20240.95120.99560.95120.99560.98111,500
Apr 17, 20240.96300.96300.96300.96300.9489-

Related Tickers

600489.SS ZHONGJIN GOLD
15.43
+6.93%
 
JG.V Japan Gold Corp.
0.1100
+4.76%
 
OGNRF Orogen Royalties Inc.
1.0500
-0.94%
 
EDVMF Endeavour Mining plc
29.22
+1.71%
 
CMCL Caledonia Mining Corporation Plc
14.22
+5.80%
 
VGZ Vista Gold Corp.
0.8761
+12.32%
 
DRD DRDGOLD Limited
16.70
+0.91%
 
NGD New Gold Inc.
3.6800
+1.10%
 
AGI Alamos Gold Inc.
29.75
+0.57%
 
GFI Gold Fields Limited
24.10
+0.46%