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

Stuttgart - Delayed Quote EUR

Gold Road Resources Ltd (E6Q.SG)

1.7735
+0.0385
+(2.22%)
At close: April 25 at 8:04:08 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20251.77351.77351.77351.77351.7735-
Apr 24, 20251.73501.73501.73501.73501.7350-
Apr 23, 20251.73851.73851.73851.73851.7385-
Apr 22, 20251.84001.84001.84001.84001.8400-
Apr 17, 20251.79101.79101.79101.79101.7910-
Apr 16, 20251.78001.91351.78001.82801.828094,500
Apr 15, 20251.71651.71651.71651.71651.7165-
Apr 14, 20251.67551.67551.67551.67551.6755-
Apr 11, 20251.65701.65701.65701.65701.6570-
Apr 10, 20251.69801.69801.67551.67551.6755-
Apr 9, 20251.61601.63451.61601.63451.63458,000
Apr 8, 20251.65951.65951.65951.65951.6595-
Apr 7, 20251.59351.59351.59351.59351.5935-
Apr 4, 20251.68451.68451.68451.68451.6845-
Apr 3, 20251.68401.68401.68401.68401.6840-
Apr 2, 20251.67501.67501.67501.67501.6750-
Apr 1, 20251.66751.66751.66751.66751.6675-
Mar 31, 20251.70451.70451.70451.70451.7045500
Mar 28, 20251.67901.70101.67901.70101.70105,000
Mar 27, 20251.70651.70651.70651.70651.7065-
Mar 26, 20251.60201.63551.60201.63551.6355-
Mar 25, 20251.60201.60201.60201.60201.6020-
Mar 24, 20251.40301.44951.40301.44951.449510,651
Mar 21, 20251.36001.36001.34551.34551.34557,000
Mar 20, 20251.40851.40851.40851.40851.4085-
Mar 19, 20251.41251.41251.41251.41251.4125500
Mar 18, 20251.44551.51751.44551.51751.517510,500
Mar 17, 20251.54951.54951.54951.54951.54952,050
Mar 14, 20251.51301.51301.51301.51301.5130-
Mar 13, 20251.48451.48451.48451.48451.4845-
Mar 12, 20251.41151.42151.41101.42151.4215100
Mar 11, 20251.41151.41151.41101.41101.4110100
Mar 10, 20251.48951.48951.48951.48951.4895-
Mar 7, 20251.46001.46001.45801.45801.4580-
Mar 6, 20251.48751.48751.48751.48751.4875-
Mar 5, 20251.46351.46351.46351.46351.4635-
Mar 4, 20251.44751.44751.44751.44751.4475-
Mar 3, 20251.44601.44601.44601.44601.4460-
Feb 28, 20251.43251.43251.43251.43251.4325-
Feb 27, 20251.49401.49401.48201.48201.48208,000
Feb 26, 2025 0.008439 Dividend
Feb 26, 20251.54951.54951.48751.48751.4875-
Feb 25, 20251.54951.54951.54951.54951.5345-
Feb 24, 20251.50801.50801.48751.48751.4731-
Feb 21, 20251.53351.53351.53351.53351.5187-
Feb 20, 20251.57251.57251.57251.57251.5573-
Feb 19, 20251.58001.58001.58001.58001.5647-
Feb 18, 20251.54201.54201.54201.54201.5271-
Feb 17, 20251.53801.53801.53801.53801.5231-
Feb 14, 20251.57001.57001.57001.57001.5548-
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, 20251.56001.56001.56001.56001.5449-
Feb 7, 20251.55951.55951.53701.53701.5221-
Feb 6, 20251.54151.54151.54151.54151.5266-
Feb 5, 20251.52701.52701.52701.52701.5122-
Feb 4, 20251.53351.53351.53351.53351.5187-
Feb 3, 20251.46751.46751.46751.46751.4533-
Jan 31, 20251.45851.45851.45851.45851.4444-
Jan 30, 20251.46051.46051.44401.44401.43004,000
Jan 29, 20251.47501.47501.47501.47501.4607-
Jan 28, 20251.43951.43951.41201.41201.3983-
Jan 27, 20251.43951.43951.43951.43951.4256-
Jan 24, 20251.47801.47801.47801.47801.4637-
Jan 23, 20251.47301.47301.47301.47301.4587-
Jan 22, 20251.49401.55601.49401.55601.54095,000
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, 20251.38201.41551.38201.41551.401815,000
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, 20251.25051.25051.25051.25051.2384-
Jan 2, 20251.22201.22201.22201.22201.2102-
Dec 30, 20241.20851.20851.20851.20851.1968-
Dec 27, 20241.20751.20751.20751.20751.1958-
Dec 23, 20241.21601.21601.20351.20351.1918-
Dec 20, 20241.20851.20851.20851.20851.1968-
Dec 19, 20241.22251.22251.22251.22251.2107-
Dec 18, 20241.24401.24401.24001.24001.2280655
Dec 17, 20241.24151.26401.24151.26401.25184,000
Dec 16, 20241.24151.24251.24151.24251.23054,000
Dec 13, 20241.26501.26501.26501.26501.2528-
Dec 12, 20241.30051.30051.30051.30051.2879-
Dec 11, 20241.28251.28251.28251.28251.2701-
Dec 10, 20241.30151.30151.30151.30151.2889-
Dec 9, 20241.25501.25501.25501.25501.2429-
Dec 6, 20241.24151.24151.24151.24151.2295-
Dec 5, 20241.24801.24801.24801.24801.2359-
Dec 4, 20241.21251.21251.21251.21251.2008-
Dec 3, 20241.22301.22301.22301.22301.2112-
Dec 2, 20241.25201.25201.25201.25201.2399-
Nov 29, 20241.13401.13401.13401.13401.1230-
Nov 28, 20241.12001.12001.12001.12001.1092-
Nov 27, 20241.14001.14001.14001.14001.1290-
Nov 26, 20241.12301.12301.12301.12301.1121-
Nov 25, 20241.13401.13401.12251.12251.1116-
Nov 22, 20241.16301.16301.16301.16301.1517-
Nov 21, 20241.15251.15251.15251.15251.1413-
Nov 20, 20241.12001.12001.12001.12001.1092-
Nov 19, 20241.09801.09801.09801.09801.0874-
Nov 18, 20241.05901.05901.05901.05901.0487-
Nov 15, 20241.03851.03851.03851.03851.0284-
Nov 14, 20241.01901.01901.01901.01901.0091-
Nov 13, 20241.05851.05851.05801.05801.04786,500
Nov 12, 20241.07201.07201.07201.07201.0616-
Nov 11, 20241.10351.11051.10351.11051.09978,000
Nov 8, 20241.09851.09851.09851.09851.0879-
Nov 7, 20241.08101.08101.08101.08101.0705-
Nov 6, 20241.13701.13701.13701.13701.1260-
Nov 5, 20241.15201.15651.15201.15651.1453-
Nov 4, 20241.17451.17451.17451.17451.1631-
Nov 1, 20241.17301.17301.17301.17301.1616-
Oct 31, 20241.18951.18951.18951.18951.1780-
Oct 30, 20241.14251.14251.14251.14251.1314-
Oct 29, 20241.14651.18501.14651.18501.17358
Oct 28, 20241.16051.16051.16051.16051.1493-
Oct 25, 20241.17251.17251.16101.16601.15474,499
Oct 24, 20241.18451.18451.18451.18451.1730-
Oct 23, 20241.19551.19551.16301.16301.1517-
Oct 22, 20241.18201.19601.18201.19601.1844-
Oct 21, 20241.18201.18201.18201.18201.1706-
Oct 18, 20241.14701.14701.14701.14701.1359-
Oct 17, 20241.13701.13701.13701.13701.1260-
Oct 16, 20241.12101.12101.12101.12101.1101-
Oct 15, 20241.09351.09351.09351.09351.0829-
Oct 14, 20241.08001.08001.08001.08001.0695-
Oct 11, 20241.08201.08201.08201.08201.0715-
Oct 10, 20241.04451.04451.04451.04451.0344-
Oct 9, 20241.04851.04851.04851.04851.0383-
Oct 8, 20241.03901.03901.03901.03901.0289-
Oct 7, 20241.05001.05001.05001.05001.0398-
Oct 4, 20241.02851.02851.02851.02851.0185-
Oct 3, 20241.03251.03251.03251.03251.0225-
Oct 2, 20241.04301.04301.04301.04301.0329-
Oct 1, 20241.03251.03251.03251.03251.0225-
Sep 30, 20241.04401.04401.04401.04401.0339-
Sep 27, 20241.04551.04951.04551.04951.0393-
Sep 26, 20241.03251.06251.03251.06251.0522-
Sep 25, 20241.02151.02151.02151.02151.0116-
Sep 24, 20241.00351.00351.00351.00350.9938-
Sep 23, 20240.99800.99800.99800.99800.9883-
Sep 20, 20240.99340.99340.98740.98740.9778-
Sep 19, 20240.98160.98160.98160.98160.9721-
Sep 18, 20240.96200.96300.96200.96300.9537-
Sep 17, 20240.95660.95740.95660.95740.9481-
Sep 16, 20240.97740.97740.96660.96660.9572-
Sep 13, 20240.98040.98280.98040.98280.9733-
Sep 12, 20240.92400.92400.92400.92400.9151-
Sep 11, 20240.90500.90500.90500.90500.8962-
Sep 10, 20240.91520.91520.91340.91340.9046-
Sep 9, 20240.89820.90460.89820.90460.8958-
Sep 6, 20240.91480.91480.91480.91480.9059-
Sep 5, 20240.92940.92940.92940.92940.9204-
Sep 4, 20240.93700.93700.93700.93700.9279-
Sep 3, 20241.01551.01551.01551.01551.0057-
Sep 2, 20240.98020.98020.98020.98020.9707-
Aug 30, 20240.98020.98020.98020.98020.9707-
Aug 29, 2024 0.002813 Dividend
Aug 29, 20240.98500.98500.98500.98500.9755-
Aug 28, 20241.00851.00951.00851.00950.9948-
Aug 27, 20241.01901.01901.01901.01901.0041-
Aug 26, 20241.03101.03101.03101.03101.0160-
Aug 23, 20241.07651.07651.07651.07651.0608-
Aug 22, 20241.10051.10051.10051.10051.0844-
Aug 21, 20241.10051.10051.10051.10051.0844-
Aug 20, 20241.10051.13051.10051.13001.1135710
Aug 19, 20241.08751.08751.08751.08751.0716-
Aug 16, 20241.05951.05951.05951.05951.0440-
Aug 15, 20241.04101.04101.04101.04101.0258-
Aug 14, 20241.06551.06551.06551.06551.0500-
Aug 13, 20241.03451.03451.03451.03451.0194-
Aug 12, 20241.01051.01051.01051.01050.9958-
Aug 9, 20241.00601.00601.00601.00600.9913-
Aug 8, 20240.96020.96020.96020.96020.9462-
Aug 7, 20241.00301.00301.00301.00300.9884-
Aug 6, 20240.97180.97180.97180.97180.9576-
Aug 5, 20240.97940.97940.97500.97500.960830,000
Aug 2, 20241.03051.03051.03051.03051.0155-
Aug 1, 20241.00801.01101.00801.01100.9963-
Jul 31, 20240.99140.99140.99140.99140.9769-
Jul 30, 20241.02551.02551.02551.02551.0105-
Jul 29, 20241.04001.04001.04001.04001.0248-
Jul 26, 20241.04001.04001.04001.04001.0248-
Jul 25, 20241.06601.06601.06601.06601.0505-
Jul 24, 20241.07651.08001.07201.07201.05648,372
Jul 23, 20241.04851.04851.04851.04851.0332-
Jul 22, 20241.08101.08101.08101.08101.0652-
Jul 19, 20241.07801.07801.07651.07651.0608-
Jul 18, 20241.11851.11851.11851.11851.1022-
Jul 17, 20241.11501.11601.11501.11601.099723,000
Jul 16, 20241.08701.08701.08401.08401.0682-
Jul 15, 20241.11351.11351.11351.11351.0973-
Jul 12, 20241.08801.08801.08801.08801.0721-
Jul 11, 20241.07751.07751.07751.07751.0618-
Jul 10, 20241.06851.06851.06851.06851.0529-
Jul 9, 20241.08851.08851.08601.08601.0702-
Jul 8, 20241.10351.10351.10351.10351.0874-
Jul 5, 20241.09901.10201.09901.09951.0835-
Jul 4, 20241.08851.08851.08851.08851.0726-
Jul 3, 20241.06451.06451.06451.06451.0490-
Jul 2, 20241.06001.06001.06001.06001.0445-
Jul 1, 20241.06101.06101.06101.06101.0455-
Jun 28, 20241.03601.03601.03601.03601.0209-
Jun 27, 20241.00801.00801.00801.00800.9933-
Jun 26, 20240.99780.99960.99660.99960.9850-
Jun 25, 20241.02251.02251.02251.02251.0076-
Jun 24, 20241.00401.00401.00401.00400.9894-
Jun 21, 20241.04901.04901.04651.04651.0312-
Jun 20, 20241.01301.01351.01301.01350.9987-
Jun 19, 20240.98280.98640.98280.98640.9720-
Jun 18, 20240.96480.96480.96220.96220.9482-
Jun 17, 20240.96740.96740.96740.96740.9533-
Jun 14, 20240.95240.97100.95240.97100.95683,000
Jun 13, 20240.95140.95260.95140.95260.9387-
Jun 12, 20240.94680.94680.94560.94560.9318-
Jun 11, 20240.96020.96080.96020.96080.9468-
Jun 10, 20240.97400.97400.96540.96540.9513-
Jun 7, 20241.01551.02000.99440.99440.9799-
Jun 6, 20241.00851.00850.99500.99500.98056,577
Jun 5, 20240.97120.97120.97120.97120.9570-
Jun 4, 20240.97340.97340.95360.95360.9397-
Jun 3, 20240.95940.96760.95940.96760.9535-
May 31, 20240.97820.97820.97800.97800.96375,000
May 30, 20240.96101.00000.96100.96600.95192,484
May 29, 20241.01151.01151.01151.01150.9967-
May 28, 20240.98740.98740.98740.98740.9730-
May 27, 20240.98280.98280.98280.98280.9685-
May 24, 20240.95040.95040.95040.95040.9365-
May 23, 20240.96220.96220.96180.96180.9478-
May 22, 20240.99720.99720.98280.98280.96854,900
May 21, 20240.97660.97660.97660.97660.9624-
May 20, 20241.01751.01751.01751.01751.0027-
May 17, 20240.94760.94760.94760.94760.9338-
May 16, 20240.96860.96860.96860.96860.9545-
May 15, 20240.93120.93120.93120.93120.9176-
May 14, 20240.96280.96440.96280.96440.9503-
May 13, 20240.96040.96440.96040.96220.94823,000
May 10, 20240.97200.97200.97200.97200.9578-
May 9, 20240.93560.93560.93560.93560.9220-
May 8, 20240.94260.94260.94260.94260.9289-
May 7, 20240.96120.96120.96120.96120.9472-
May 6, 20240.95320.95320.95320.95320.9393-
May 3, 20240.95400.95400.95400.95400.9401-
May 2, 20240.96720.96820.96720.96820.9541-
Apr 30, 20240.98900.99040.98800.98800.9736-
Apr 29, 20240.99420.99420.99360.99360.9791-
Apr 26, 20241.00501.00501.00451.00450.9898-
Apr 25, 20240.98340.98340.98340.98340.9691-

Related Tickers

GHRT.V Greenheart Gold Inc.
0.9200
-1.08%
 
IGO.V Independence Gold Corp.
0.1450
-3.33%
 
WRLG.V West Red Lake Gold Mines Ltd.
0.7000
+1.45%
 
IDR Idaho Strategic Resources, Inc.
16.85
-6.70%
 
IMG.TO IAMGOLD Corporation
9.75
-2.11%
 
NFG.V New Found Gold Corp.
1.5700
+1.29%
 
K.TO Kinross Gold Corporation
20.08
-1.13%
 
GFI Gold Fields Limited
21.80
-2.77%
 
KGC Kinross Gold Corporation
14.49
-1.23%