Hamburg - Delayed Quote EUR

Gold Road Resources Ltd (E6Q.HM)

Compare
1.5360
-0.0030
(-0.19%)
As of 5:25:03 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 13, 20251.53401.53601.53401.53601.5360-
Feb 12, 20251.54551.54551.53901.53901.5390-
Feb 11, 20251.58001.58001.57851.57851.5785-
Feb 10, 20251.56001.56201.56001.56201.5620-
Feb 7, 20251.55801.56051.55801.56051.5605-
Feb 6, 20251.56851.56851.55351.55351.5535-
Feb 5, 20251.52701.53051.52701.53051.5305-
Feb 4, 20251.53051.53351.53051.53351.5335-
Feb 3, 20251.46601.48801.46601.48801.4880-
Jan 31, 20251.45951.48651.45951.48651.4865-
Jan 30, 20251.46051.50051.46051.50051.5005-
Jan 29, 20251.47501.47501.47401.47401.4740-
Jan 28, 20251.41201.41201.41151.41151.4115-
Jan 27, 20251.46951.46951.44251.44251.4425-
Jan 24, 20251.47801.47801.47051.47051.4705-
Jan 23, 20251.47301.47501.47301.47501.4750-
Jan 22, 20251.49401.49451.49401.49451.4945-
Jan 21, 20251.46351.46601.46351.46601.4660-
Jan 20, 20251.44951.44951.44801.44801.4480-
Jan 17, 20251.42101.42301.42101.42301.4230-
Jan 16, 20251.39201.39401.39201.39401.3940-
Jan 15, 20251.38201.40951.38201.40951.4095-
Jan 14, 20251.35151.35151.33101.33101.3310-
Jan 13, 20251.32701.33151.32701.33151.3315-
Jan 10, 20251.28751.28751.28401.28401.2840-
Jan 9, 20251.27451.27451.27451.27451.2745-
Jan 8, 20251.26351.26351.25051.25051.2505-
Jan 7, 20251.24651.24651.24651.24651.2465-
Jan 6, 20251.26251.26251.25551.25551.2555-
Jan 3, 20251.25201.25201.24701.24701.2470-
Jan 2, 20251.22351.22351.21851.21851.2185-
Dec 30, 20241.20851.20851.20851.20851.2085-
Dec 27, 20241.21751.21751.16051.16051.1605-
Dec 23, 20241.21751.21751.19601.19601.1960-
Dec 20, 20241.20951.22051.20951.22051.2205-
Dec 19, 20241.22301.22301.17951.17951.1795-
Dec 18, 20241.25051.25051.22151.22151.2215-
Dec 17, 20241.26301.26301.22051.22051.2205-
Dec 16, 20241.24151.24301.24151.24301.2430-
Dec 13, 20241.26451.26451.26001.26001.2600-
Dec 12, 20241.30051.30051.29551.29551.2955-
Dec 11, 20241.28351.28651.28351.28651.2865-
Dec 10, 20241.30151.30251.30151.30251.3025-
Dec 9, 20241.23951.28051.23951.28051.2805-
Dec 6, 20241.23251.23251.23051.23051.2305-
Dec 5, 20241.24801.24801.24251.24251.2425-
Dec 4, 20241.21251.21251.21051.21051.2105-
Dec 3, 20241.21201.21201.21001.21001.2100-
Dec 2, 20241.25151.25151.22201.22201.2220-
Nov 29, 20241.13401.13401.12151.12151.1215-
Nov 28, 20241.11501.11701.11501.11701.1170-
Nov 27, 20241.12951.12951.12301.12301.1230-
Nov 26, 20241.11901.11901.11501.11501.1150-
Nov 25, 20241.12751.12751.12301.12301.1230-
Nov 22, 20241.15151.15801.15151.15801.1580-
Nov 21, 20241.15251.15251.14301.14301.1430-
Nov 20, 20241.10851.12201.10851.12201.1220-
Nov 19, 20241.09351.10401.09351.10401.1040-
Nov 18, 20241.05751.05951.05751.05951.0595-
Nov 15, 20241.03851.03951.03851.03951.0395-
Nov 14, 20241.01901.02851.01901.02851.0285-
Nov 13, 20241.05851.05851.05801.05801.0580-
Nov 12, 20241.06001.06001.05951.05951.0595-
Nov 11, 20241.09401.09401.08851.08851.0885-
Nov 8, 20241.07651.09451.07651.09451.0945-
Nov 7, 20241.07501.08951.07501.08951.0895-
Nov 6, 20241.11651.11651.07251.07251.0725-
Nov 5, 20241.14151.14451.14151.14451.1445-
Nov 4, 20241.16301.16301.16301.16301.1630-
Nov 1, 20241.16701.16701.14351.14351.1435-
Oct 31, 20241.18051.18051.13751.13751.1375-
Oct 30, 20241.13051.13051.09051.09051.0905-
Oct 29, 20241.13701.13701.13601.13601.1360-
Oct 28, 20241.16051.16051.11051.11051.1105-
Oct 25, 20241.13851.16051.13851.16051.1605-
Oct 24, 20241.17351.17351.13001.13001.1300-
Oct 23, 20241.18401.19401.18401.19401.1940-
Oct 22, 20241.19451.19451.18101.18101.1810-
Oct 21, 20241.16951.16951.16651.16651.1665-
Oct 18, 20241.13951.13951.13801.13801.1380-
Oct 17, 20241.13501.13901.13501.13901.1390-
Oct 16, 20241.11801.11801.11401.11401.1140-
Oct 15, 20241.09001.09001.08851.08851.0885-
Oct 14, 20241.07301.07401.07301.07401.0740-
Oct 11, 20241.08201.08201.06301.06601.06604,479
Oct 10, 20241.04401.04551.04401.04551.0455-
Oct 9, 20241.04551.04551.01351.01351.0135-
Oct 8, 20241.02851.02851.01101.01101.0110-
Oct 7, 20241.04801.04801.03201.03201.0320-
Oct 4, 20241.02501.02501.02351.02351.0235-
Oct 3, 20241.03251.03251.01401.01401.0140-
Oct 2, 20241.04001.04401.04001.04401.0440-
Oct 1, 20241.03251.03251.03251.03251.0325-
Sep 30, 20241.04451.04451.03251.03251.0325-
Sep 27, 20241.04151.04851.04151.04851.0485-
Sep 26, 20241.03251.03251.03251.03251.0325-
Sep 25, 20241.02151.03251.02151.03251.0325-
Sep 24, 20241.00101.04350.98641.04351.04359,196
Sep 23, 20240.99541.00200.99541.00201.0020-
Sep 20, 20240.97560.97600.97560.97600.9760-
Sep 19, 20240.97920.97920.96420.96420.9642-
Sep 18, 20240.95960.96080.95960.96080.9608-
Sep 17, 20240.95420.95640.95420.95640.9564-
Sep 16, 20240.97760.97760.96500.96500.9650-
Sep 13, 20240.97820.97820.96700.96700.9670-
Sep 12, 20240.92300.92900.92300.92900.9290-
Sep 11, 20240.90460.90520.90460.90520.9052-
Sep 10, 20240.91460.91460.90260.90260.9026-
Sep 9, 20240.89800.89800.89780.89780.8978-
Sep 6, 20240.91360.91360.91120.91120.9112-
Sep 5, 20240.92820.92840.92820.92840.9284-
Sep 4, 20240.95760.95760.95020.95020.9502-
Sep 3, 20240.98260.98260.98260.98260.9826-
Sep 2, 20240.98020.98020.98020.98020.9802-
Aug 30, 20240.98020.98020.98020.98020.9802-
Aug 29, 2024 0.0050 Dividend
Aug 29, 20240.98260.98600.98260.98600.9860-
Aug 28, 20241.00851.00851.00851.00851.0035-
Aug 27, 20241.01601.01601.01501.01501.0100-
Aug 26, 20241.02751.02901.02751.02901.0239-
Aug 23, 20241.10051.10051.10051.10051.0950-
Aug 22, 20241.10051.10051.10051.10051.0950-
Aug 21, 20241.10051.10051.10051.10051.0950-
Aug 20, 20241.10051.10051.10051.10051.0950-
Aug 19, 20241.08201.08201.08201.08201.0766-
Aug 16, 20241.05601.05601.05601.05601.0508-
Aug 15, 20241.03851.03851.03851.03851.0334-
Aug 14, 20241.06601.06601.06601.06601.0607-
Aug 13, 20241.03101.03101.03101.03101.0259-
Aug 12, 20241.00751.00751.00751.00751.0025-
Aug 9, 20241.00301.00301.00301.00300.9980-
Aug 8, 20240.95740.95740.95740.95740.9527-
Aug 7, 20241.00451.00451.00451.00450.9995-
Aug 6, 20240.97080.97080.97080.97080.9660-
Aug 5, 20240.97360.97360.97360.97360.9688-
Aug 2, 20241.02551.02551.02551.02551.0204-
Aug 1, 20241.00701.00701.00701.00701.0020-
Jul 31, 20240.98740.98740.98740.98740.9825-
Jul 30, 20241.02501.02501.02501.02501.0199-
Jul 29, 20241.01701.01701.01701.01701.0120-
Jul 26, 20241.03951.03951.03951.03951.0343-
Jul 25, 20241.06601.06601.06601.06601.0607-
Jul 24, 20241.07051.07051.07051.07051.0652-
Jul 23, 20241.04551.04551.04551.04551.0403-
Jul 22, 20241.08101.08101.08101.08101.0756-
Jul 19, 20241.07701.07701.07701.07701.0717-
Jul 18, 20241.11851.11851.11851.11851.1130-
Jul 17, 20241.11551.11551.11551.11551.1100-
Jul 16, 20241.07651.07651.07651.07651.0712-
Jul 15, 20241.11351.11351.11351.11351.1080-
Jul 12, 20241.08551.08551.08551.08551.0801-
Jul 11, 20241.07701.07701.07701.07701.0717-
Jul 10, 20241.06051.06051.06051.06051.0552-
Jul 9, 20241.08301.08301.08301.08301.0776-
Jul 8, 20241.10401.10401.10401.10401.0985-
Jul 5, 20241.09901.09901.09901.09901.0936-
Jul 4, 20241.08601.08601.08601.08601.0806-
Jul 3, 20241.06001.06001.06001.06001.0547-
Jul 2, 20241.05601.05601.05601.05601.0508-
Jul 1, 20241.05701.05701.05701.05701.0518-
Jun 28, 20241.03251.03251.03251.03251.0274-
Jun 27, 20241.00551.00551.00551.00551.0005-
Jun 26, 20240.99520.99520.99520.99520.9903-
Jun 25, 20241.02201.02201.02201.02201.0169-
Jun 24, 20241.00151.00151.00151.00150.9965-
Jun 21, 20241.04551.04551.04551.04551.0403-
Jun 20, 20241.01101.01101.01101.01101.0060-
Jun 19, 20240.98160.98160.98160.98160.9767-
Jun 18, 20240.96300.96300.96300.96300.9582-
Jun 17, 20240.96760.96760.96760.96760.9628-
Jun 14, 20240.95320.95320.95320.95320.9485-
Jun 13, 20240.94920.94920.94920.94920.9445-
Jun 12, 20240.94540.94540.94540.94540.9407-
Jun 11, 20240.94980.94980.94980.94980.9451-
Jun 10, 20241.01301.01301.01301.01301.0080-
Jun 7, 20241.01201.01201.01201.01201.0070-
Jun 6, 20241.00851.00851.00851.00851.0035-
Jun 5, 20240.96900.96900.96900.96900.9642-
Jun 4, 20240.97140.97140.97140.97140.9666-
Jun 3, 20240.95780.95780.95780.95780.9531-
May 31, 20240.97780.97780.97780.97780.9730-
May 30, 20240.95880.95880.95880.95880.9540-
May 29, 20241.01201.01201.01201.01201.0070-
May 28, 20240.98540.98540.98540.98540.9805-
May 27, 20240.98040.98040.98040.98040.9755-
May 24, 20240.94920.94920.94920.94920.9445-
May 23, 20240.96040.96040.96040.96040.9556-
May 22, 20240.99680.99680.99680.99680.9919-
May 21, 20240.98460.98460.98460.98460.9797-
May 20, 20241.01751.01751.01751.01751.0125-
May 17, 20240.94560.94560.94560.94560.9409-
May 16, 20240.96640.96640.96640.96640.9616-
May 15, 20240.93020.93020.93020.93020.9256-
May 14, 20240.96280.96280.96280.96280.9580-
May 13, 20240.96020.96020.96020.96020.9554-
May 10, 20240.96800.96800.96800.96800.9632-
May 9, 20240.93600.93600.93600.93600.9314-
May 8, 20240.94240.94240.94240.94240.9377-
May 7, 20240.96300.96300.96300.96300.9582-
May 6, 20240.95320.95320.95320.95320.9485-
May 3, 20240.95420.95420.95420.95420.9495-
May 2, 20240.96780.96780.96780.96780.9630-
Apr 30, 20240.98900.98900.98900.98900.9841-
Apr 29, 20240.99420.99420.99420.99420.9893-
Apr 26, 20241.00501.00501.00501.00501.0000-
Apr 25, 20240.98340.98340.98340.98340.9785-
Apr 24, 20240.98540.98540.98540.98540.9805-
Apr 23, 20240.96280.96280.96280.96280.9580-
Apr 22, 20240.94660.94660.94660.94660.9419-
Apr 19, 20240.95280.95280.95280.95280.9481-
Apr 18, 20240.95040.95040.95040.95040.9457-
Apr 17, 20240.96220.96220.96220.96220.9574-
Apr 16, 20240.95060.95060.95060.95060.9459-
Apr 15, 20241.00851.00851.00851.00851.0035-
Apr 12, 20241.09701.09701.09701.09701.0916-
Apr 11, 20241.05751.07451.05751.07451.06924,552
Apr 10, 20241.03601.03601.03601.03601.0309-
Apr 9, 20241.04751.04751.04751.04751.0423-
Apr 8, 20241.02151.02151.02151.02151.0164-
Apr 5, 20240.99760.99760.99760.99760.9927-
Apr 4, 20240.98480.98480.98480.98480.9799-
Apr 3, 20240.96080.96080.96080.96080.9560-
Apr 2, 20240.98080.98080.98080.98080.9759-
Mar 28, 20240.91600.91600.91600.91600.9115-
Mar 27, 20240.92200.92200.92200.92200.9174-
Mar 26, 20240.94600.94600.94600.94600.9413-
Mar 25, 20240.90200.90200.90200.90200.8975-
Mar 22, 20240.90000.90000.90000.90000.8955-
Mar 21, 20240.90200.90200.90200.90200.8975-
Mar 20, 20240.88200.88200.88200.88200.8776-
Mar 19, 20240.91400.91400.91400.91400.9095-
Mar 18, 20240.90400.90400.90400.90400.8995-
Mar 15, 20240.91000.91000.91000.91000.9055-
Mar 14, 20240.95400.95400.95400.95400.9493-
Mar 13, 20240.91200.91200.91200.91200.9075-
Mar 12, 20240.94600.94600.94600.94600.9413-
Mar 11, 20240.92600.92600.92600.92600.9214-
Mar 8, 20240.96000.96000.96000.96000.9552-
Mar 7, 20240.98400.98400.98400.98400.9791-
Mar 6, 20240.95200.95200.95200.95200.9473-
Mar 5, 20240.92600.92600.92600.92600.9214-
Mar 4, 20240.93000.93000.93000.93000.9254-
Mar 1, 20240.87600.87600.87600.87600.8717-
Feb 29, 2024 0.0100 Dividend
Feb 29, 20240.88600.88600.88600.88600.8816-
Feb 28, 20240.85000.85000.85000.85000.8358-
Feb 27, 20240.87200.87200.87200.87200.8575-
Feb 26, 20240.88600.88600.88600.88600.8712-
Feb 23, 20240.85000.85000.85000.85000.8358-
Feb 22, 20240.83200.83200.83200.83200.8181-
Feb 21, 20240.83200.83200.83200.83200.8181-
Feb 20, 20240.83200.83200.83200.83200.8181-
Feb 19, 20240.83200.83200.83200.83200.8181-
Feb 16, 20240.85200.85200.85200.85200.8378-
Feb 15, 20240.84600.84600.84600.84600.8319-
Feb 14, 20240.83200.83200.83200.83200.8181-
Feb 13, 20240.85400.85400.85400.85400.8398-

Related Tickers

C7H.BE Bellevue Gold Ltd
0.7100
+1.43%
 
P4Q.SG Perseus Mining Ltd
1.6655
+2.05%
 
NS7.SG Northern Star Resources Limited
11.02
-0.47%
 
BELGF Bellevue Gold Limited
0.7782
+9.61%
 
756.SG Cassiar Gold Corp
0.1520
-2.25%
 
BAJ.F Banyan Gold Corp.
0.1420
-3.40%
 
9NH.F Emperor Metals Inc.
0.0760
-3.18%
 
CAHPF Evolution Mining Limited
3.9300
+1.29%
 
CGLCF Cassiar Gold Corp.
0.1650
0.00%
 
ARGTF Artemis Gold Inc.
12.05
+2.55%