Stuttgart - Delayed Quote EUR

GoGold Resources Inc (GGD.SG)

0.8905

+0.0055

+(0.62%)

At close: January 24 at 8:07:18 AM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	0.8905	0.8905	0.8905	0.8905	0.8905	-
Jan 23, 2025	0.9000	0.9000	0.8730	0.8850	0.8850	900
Jan 22, 2025	0.9005	0.9130	0.9005	0.9130	0.9130	15,000
Jan 21, 2025	0.9425	0.9425	0.9085	0.9090	0.9090	-
Jan 20, 2025	0.9105	0.9315	0.9100	0.9315	0.9315	-
Jan 17, 2025	0.9015	0.9420	0.9015	0.9175	0.9175	100
Jan 16, 2025	0.9330	0.9445	0.9085	0.9100	0.9100	-
Jan 15, 2025	0.9045	0.9535	0.9045	0.9465	0.9465	15,500
Jan 14, 2025	0.9000	0.9315	0.8880	0.8985	0.8985	17,150
Jan 13, 2025	0.9000	0.9400	0.9000	0.9400	0.9400	4,200
Jan 10, 2025	0.8840	0.9010	0.8840	0.9010	0.9010	-
Jan 9, 2025	0.8320	0.8610	0.8315	0.8610	0.8610	-
Jan 8, 2025	0.7695	0.8015	0.7695	0.8015	0.8015	7,000
Jan 7, 2025	0.7440	0.7965	0.7420	0.7600	0.7600	4,000
Jan 6, 2025	0.7630	0.7765	0.7585	0.7765	0.7765	-
Jan 3, 2025	0.7815	0.7815	0.7675	0.7675	0.7675	-
Jan 2, 2025	0.7185	0.7805	0.7170	0.7805	0.7805	-
Dec 30, 2024	0.7150	0.7150	0.7150	0.7150	0.7150	-
Dec 27, 2024	0.7195	0.7195	0.7100	0.7100	0.7100	-
Dec 23, 2024	0.7190	0.7190	0.7190	0.7190	0.7190	-
Dec 20, 2024	0.6955	0.7170	0.6950	0.7170	0.7170	-
Dec 19, 2024	0.7075	0.7075	0.7075	0.7075	0.7075	-
Dec 18, 2024	0.7255	0.7320	0.7255	0.7305	0.7305	50,000
Dec 17, 2024	0.7320	0.7470	0.7120	0.7375	0.7375	11,200
Dec 16, 2024	0.7320	0.7470	0.7200	0.7200	0.7200	77,000
Dec 13, 2024	0.7590	0.7650	0.7210	0.7365	0.7365	40,750
Dec 12, 2024	0.7945	0.7950	0.7690	0.7715	0.7715	5,000
Dec 11, 2024	0.7880	0.8060	0.7855	0.8060	0.8060	-
Dec 10, 2024	0.7975	0.8355	0.7895	0.7895	0.7895	15,000
Dec 9, 2024	0.7785	0.8195	0.7785	0.7945	0.7945	-
Dec 6, 2024	0.8215	0.8215	0.7745	0.7745	0.7745	-
Dec 5, 2024	0.8400	0.8400	0.8115	0.8175	0.8175	1,500
Dec 4, 2024	0.8450	0.8520	0.8450	0.8520	0.8520	-
Dec 3, 2024	0.8620	0.8620	0.8565	0.8565	0.8565	-
Dec 2, 2024	0.8400	0.8535	0.8400	0.8430	0.8430	-
Nov 29, 2024	0.8680	0.8765	0.8615	0.8615	0.8615	-
Nov 28, 2024	0.8145	0.8575	0.8145	0.8475	0.8475	-
Nov 27, 2024	0.8535	0.8560	0.8480	0.8480	0.8480	-
Nov 26, 2024	0.8410	0.8615	0.8350	0.8540	0.8540	-
Nov 25, 2024	0.8780	0.8975	0.8565	0.8565	0.8565	34,876
Nov 22, 2024	0.8630	0.8880	0.8630	0.8815	0.8815	-
Nov 21, 2024	0.8765	0.8800	0.8685	0.8685	0.8685	-
Nov 20, 2024	0.8350	0.8935	0.8350	0.8740	0.8740	1,000
Nov 19, 2024	0.8395	0.8710	0.8340	0.8670	0.8670	500
Nov 18, 2024	0.7880	0.8670	0.7880	0.8530	0.8530	100
Nov 15, 2024	0.7930	0.8135	0.7930	0.8000	0.8000	-
Nov 14, 2024	0.7905	0.8500	0.7905	0.8345	0.8345	200
Nov 13, 2024	0.8280	0.8565	0.8210	0.8255	0.8255	-
Nov 12, 2024	0.8415	0.8495	0.8415	0.8495	0.8495	-
Nov 11, 2024	0.9045	0.9490	0.8655	0.8675	0.8675	200
Nov 8, 2024	0.9170	0.9215	0.9055	0.9185	0.9185	-
Nov 7, 2024	0.9260	0.9745	0.9260	0.9655	0.9655	100
Nov 6, 2024	0.9310	0.9575	0.9310	0.9460	0.9460	-
Nov 5, 2024	0.9510	0.9690	0.9510	0.9625	0.9625	-
Nov 4, 2024	0.9755	0.9765	0.9570	0.9570	0.9570	-
Nov 1, 2024	1.0130	1.0570	0.9935	0.9935	0.9935	100
Oct 31, 2024	1.0170	1.0590	0.9795	1.0220	1.0220	100
Oct 30, 2024	1.0820	1.1190	1.0380	1.0380	1.0380	100
Oct 29, 2024	1.0560	1.0770	1.0560	1.0570	1.0570	14,500
Oct 28, 2024	1.0780	1.0940	1.0600	1.0600	1.0600	-
Oct 25, 2024	1.1610	1.1610	1.1070	1.1070	1.1070	100
Oct 24, 2024	1.1740	1.1830	1.1160	1.1660	1.1660	9,150
Oct 23, 2024	1.1680	1.1720	1.1250	1.1510	1.1510	37,000
Oct 22, 2024	1.1110	1.1990	1.1080	1.1710	1.1710	330
Oct 21, 2024	1.1110	1.1630	1.1080	1.1320	1.1320	11,000
Oct 18, 2024	1.0380	1.0990	1.0380	1.0990	1.0990	10,000
Oct 17, 2024	0.9705	1.0190	0.9660	1.0130	1.0130	100
Oct 16, 2024	0.9735	1.0240	0.9630	0.9630	0.9630	14,400
Oct 15, 2024	0.9365	0.9545	0.9365	0.9545	0.9545	-
Oct 14, 2024	0.9450	0.9475	0.9440	0.9440	0.9440	-
Oct 11, 2024	0.9355	0.9540	0.9300	0.9530	0.9530	-
Oct 10, 2024	0.8820	0.9295	0.8810	0.9295	0.9295	-
Oct 9, 2024	0.8645	0.9050	0.8480	0.8830	0.8830	500
Oct 8, 2024	0.9090	0.9120	0.8730	0.8800	0.8800	-
Oct 7, 2024	0.9580	0.9585	0.9060	0.9215	0.9215	-
Oct 4, 2024	0.8630	0.9895	0.8530	0.9895	0.9895	-
Oct 3, 2024	0.8270	0.8555	0.8220	0.8555	0.8555	-
Oct 2, 2024	0.8495	0.8670	0.8395	0.8600	0.8600	-
Oct 1, 2024	0.8520	0.8575	0.8395	0.8575	0.8575	-
Sep 30, 2024	0.8515	0.8515	0.8275	0.8275	0.8275	-
Sep 27, 2024	0.8970	0.9050	0.8440	0.8440	0.8440	-
Sep 26, 2024	0.8950	0.9095	0.8930	0.9060	0.9060	-
Sep 25, 2024	0.9005	0.9010	0.8965	0.8965	0.8965	-
Sep 24, 2024	0.8380	0.9035	0.8300	0.9025	0.9025	-
Sep 23, 2024	0.8530	0.8565	0.8275	0.8415	0.8415	5,200
Sep 20, 2024	0.8105	0.8400	0.8105	0.8400	0.8400	-
Sep 19, 2024	0.8385	0.8385	0.8020	0.8070	0.8070	-
Sep 18, 2024	0.8270	0.8270	0.8055	0.8135	0.8135	-
Sep 17, 2024	0.8635	0.8800	0.8180	0.8305	0.8305	2,000
Sep 16, 2024	0.8290	0.8790	0.8245	0.8755	0.8755	12,700
Sep 13, 2024	0.7640	0.8225	0.7640	0.8225	0.8225	-
Sep 12, 2024	0.7340	0.7605	0.7330	0.7570	0.7570	-
Sep 11, 2024	0.6985	0.7190	0.6835	0.7190	0.7190	-
Sep 10, 2024	0.6990	0.7050	0.6955	0.7050	0.7050	-
Sep 9, 2024	0.6955	0.7060	0.6930	0.6930	0.6930	-
Sep 6, 2024	0.7155	0.7155	0.6840	0.6940	0.6940	-
Sep 5, 2024	0.7325	0.7600	0.7045	0.7045	0.7045	2,000
Sep 4, 2024	0.7275	0.7600	0.7200	0.7600	0.7600	4,000
Sep 3, 2024	0.7760	0.7765	0.7275	0.7275	0.7275	-
Sep 2, 2024	0.7800	0.7850	0.7795	0.7850	0.7850	-
Aug 30, 2024	0.7925	0.8015	0.7755	0.7755	0.7755	-
Aug 29, 2024	0.8005	0.8285	0.7930	0.8040	0.8040	100
Aug 28, 2024	0.8005	0.8285	0.7930	0.8060	0.8060	100
Aug 27, 2024	0.8135	0.8135	0.7985	0.8030	0.8030	-
Aug 26, 2024	0.8210	0.8315	0.8090	0.8145	0.8145	-
Aug 23, 2024	0.8140	0.8205	0.8140	0.8205	0.8205	-
Aug 22, 2024	0.8270	0.8270	0.8080	0.8120	0.8120	-
Aug 21, 2024	0.8070	0.8345	0.8040	0.8345	0.8345	-
Aug 20, 2024	0.8100	0.8310	0.8090	0.8130	0.8130	-
Aug 19, 2024	0.7900	0.7920	0.7840	0.7840	0.7840	-
Aug 16, 2024	0.8440	0.8550	0.7925	0.7925	0.7925	52,750
Aug 15, 2024	0.8265	0.8450	0.8265	0.8410	0.8410	10,225
Aug 14, 2024	0.8190	0.8215	0.8050	0.8215	0.8215	-
Aug 13, 2024	0.8395	0.8395	0.8340	0.8340	0.8340	-
Aug 12, 2024	0.8380	0.8465	0.8270	0.8465	0.8465	-
Aug 9, 2024	0.8155	0.8195	0.8155	0.8195	0.8195	-
Aug 8, 2024	0.8255	0.8255	0.8240	0.8240	0.8240	-
Aug 7, 2024	0.8640	0.8710	0.8240	0.8240	0.8240	-
Aug 6, 2024	0.8500	0.8595	0.8500	0.8595	0.8595	-
Aug 5, 2024	0.8785	0.8800	0.8165	0.8800	0.8800	-
Aug 2, 2024	0.9860	0.9860	0.9030	0.9070	0.9070	-
Aug 1, 2024	1.0140	1.0200	0.9515	0.9595	0.9595	-
Jul 31, 2024	0.9860	1.0140	0.9860	1.0140	1.0140	-
Jul 30, 2024	0.9535	0.9685	0.9360	0.9685	0.9685	-
Jul 29, 2024	0.9145	0.9145	0.9125	0.9130	0.9130	-
Jul 26, 2024	0.9195	0.9240	0.9195	0.9240	0.9240	-
Jul 25, 2024	0.9075	0.9165	0.8990	0.9165	0.9165	-
Jul 24, 2024	0.9640	1.0030	0.9485	1.0030	1.0030	100
Jul 23, 2024	0.9685	0.9845	0.9470	0.9530	0.9530	-
Jul 22, 2024	0.9720	0.9735	0.9430	0.9495	0.9495	-
Jul 19, 2024	0.9545	0.9885	0.9390	0.9670	0.9670	-
Jul 18, 2024	1.0120	1.0160	0.9820	0.9840	0.9840	-
Jul 17, 2024	1.0550	1.0550	1.0070	1.0090	1.0090	-
Jul 16, 2024	1.0370	1.0750	1.0370	1.0680	1.0680	-
Jul 15, 2024	1.0000	1.0290	1.0000	1.0290	1.0290	-
Jul 12, 2024	0.9965	0.9965	0.9785	0.9785	0.9785	-
Jul 11, 2024	0.9515	1.0000	0.9360	1.0000	1.0000	20,000
Jul 10, 2024	0.9190	0.9375	0.9190	0.9275	0.9275	-
Jul 9, 2024	0.9275	0.9275	0.8975	0.8975	0.8975	-
Jul 8, 2024	0.9430	0.9430	0.9260	0.9260	0.9260	-
Jul 5, 2024	0.9115	0.9190	0.9115	0.9120	0.9120	-
Jul 4, 2024	0.9135	0.9135	0.9005	0.9025	0.9025	-
Jul 3, 2024	0.8865	0.9035	0.8865	0.9035	0.9035	-
Jul 2, 2024	0.9005	0.9005	0.8775	0.8775	0.8775	-
Jul 1, 2024	0.8830	0.8940	0.8805	0.8825	0.8825	-
Jun 28, 2024	0.8940	0.9055	0.8910	0.8910	0.8910	-
Jun 27, 2024	0.9075	0.9240	0.9030	0.9030	0.9030	-
Jun 26, 2024	0.8825	0.9050	0.8825	0.9050	0.9050	-
Jun 25, 2024	0.9030	0.9515	0.9005	0.9005	0.9005	100
Jun 24, 2024	0.9025	0.9500	0.9025	0.9210	0.9210	100
Jun 21, 2024	0.9400	0.9405	0.8980	0.9060	0.9060	-
Jun 20, 2024	0.9255	0.9255	0.9205	0.9235	0.9235	-
Jun 19, 2024	0.9300	0.9325	0.9025	0.9025	0.9025	-
Jun 18, 2024	0.9120	0.9120	0.9035	0.9120	0.9120	-
Jun 17, 2024	0.9185	0.9255	0.9090	0.9215	0.9215	-
Jun 14, 2024	0.9405	0.9610	0.9265	0.9290	0.9290	-
Jun 13, 2024	0.9530	0.9620	0.9310	0.9310	0.9310	-
Jun 12, 2024	0.9610	0.9715	0.9600	0.9715	0.9715	-
Jun 11, 2024	0.9690	0.9895	0.9560	0.9635	0.9635	14,302
Jun 10, 2024	0.9700	0.9870	0.9700	0.9870	0.9870	-
Jun 7, 2024	1.0190	1.0210	0.9535	0.9765	0.9765	-
Jun 6, 2024	1.0130	1.0320	1.0010	1.0320	1.0320	-
Jun 5, 2024	0.9665	1.0300	0.9605	1.0300	1.0300	100
Jun 4, 2024	0.9970	1.0270	0.9715	0.9735	0.9735	100
Jun 3, 2024	1.0640	1.1220	1.0640	1.0860	1.0860	100
May 31, 2024	1.0980	1.0980	1.0890	1.0890	1.0890	-
May 30, 2024	1.1820	1.1820	1.1230	1.1250	1.1250	17,091
May 29, 2024	1.1130	1.1210	1.1100	1.1210	1.1210	-
May 28, 2024	1.0890	1.1360	1.0890	1.1000	1.1000	100
May 27, 2024	1.0700	1.0980	1.0700	1.0980	1.0980	-
May 24, 2024	1.0730	1.0920	1.0660	1.0710	1.0710	-
May 23, 2024	1.0840	1.0920	1.0680	1.0730	1.0730	-
May 22, 2024	1.1680	1.1680	1.1200	1.1360	1.1360	-
May 21, 2024	1.1180	1.2110	1.1180	1.1610	1.1610	100
May 20, 2024	1.1430	1.1430	1.1430	1.1430	1.1430	-
May 17, 2024	1.0910	1.1980	1.0910	1.1010	1.1010	724
May 16, 2024	1.1290	1.1330	1.0690	1.1060	1.1060	7,000
May 15, 2024	1.0500	1.1060	1.0500	1.0800	1.0800	-
May 14, 2024	1.0180	1.0660	1.0180	1.0660	1.0660	-
May 13, 2024	0.9860	1.0320	0.9860	1.0320	1.0320	10,645
May 10, 2024	0.9655	0.9685	0.9650	0.9685	0.9685	-
May 9, 2024	0.9320	0.9865	0.9320	0.9865	0.9865	100
May 8, 2024	0.9040	0.9330	0.9035	0.9330	0.9330	-
May 7, 2024	0.9205	0.9205	0.9135	0.9135	0.9135	-
May 6, 2024	0.9000	0.9120	0.9000	0.9120	0.9120	-
May 3, 2024	0.8910	0.9150	0.8860	0.8890	0.8890	3,000
May 2, 2024	0.9220	0.9235	0.9010	0.9030	0.9030	-
Apr 30, 2024	0.9455	0.9460	0.9355	0.9355	0.9355	-
Apr 29, 2024	0.9930	1.0120	0.9600	0.9600	0.9600	-
Apr 26, 2024	0.9130	0.9785	0.9115	0.9785	0.9785	-
Apr 25, 2024	0.8715	0.8890	0.8710	0.8890	0.8890	7,100
Apr 24, 2024	0.8870	0.9000	0.8740	0.8835	0.8835	3,000
Apr 23, 2024	0.8620	0.9055	0.8205	0.8990	0.8990	-
Apr 22, 2024	0.8995	0.8995	0.8690	0.8690	0.8690	-
Apr 19, 2024	0.8990	0.9150	0.8970	0.9110	0.9110	-
Apr 18, 2024	0.9165	0.9245	0.9010	0.9010	0.9010	-
Apr 17, 2024	0.9305	0.9515	0.9225	0.9360	0.9360	-
Apr 16, 2024	0.9385	1.0200	0.9165	0.9300	0.9300	100
Apr 15, 2024	0.9810	1.0350	0.9325	0.9325	0.9325	1,100
Apr 12, 2024	1.0110	1.0710	0.9865	0.9865	0.9865	3,188
Apr 11, 2024	1.0220	1.0330	1.0000	1.0200	1.0200	-
Apr 10, 2024	0.9735	1.0390	0.9550	1.0220	1.0220	1,000
Apr 9, 2024	0.9725	1.0040	0.9630	1.0040	1.0040	-
Apr 8, 2024	1.0110	1.0110	0.9625	0.9710	0.9710	6,000
Apr 5, 2024	0.9290	0.9565	0.9290	0.9565	0.9565	-
Apr 4, 2024	0.9050	0.9505	0.8845	0.9505	0.9505	10,000
Apr 3, 2024	0.8605	0.9325	0.8600	0.9325	0.9325	10,750
Apr 2, 2024	0.8365	0.8715	0.8365	0.8710	0.8710	-
Mar 28, 2024	0.7820	0.8375	0.7820	0.8375	0.8375	-
Mar 27, 2024	0.7800	0.7840	0.7780	0.7840	0.7840	-
Mar 26, 2024	0.7660	0.7780	0.7590	0.7735	0.7735	-
Mar 25, 2024	0.7805	0.7845	0.7635	0.7635	0.7635	-
Mar 22, 2024	0.7960	0.7965	0.7710	0.7785	0.7785	-
Mar 21, 2024	0.8180	0.8180	0.7950	0.8060	0.8060	-
Mar 20, 2024	0.7855	0.7965	0.7855	0.7945	0.7945	-
Mar 19, 2024	0.8130	0.8145	0.7850	0.7850	0.7850	-
Mar 18, 2024	0.8135	0.8190	0.8100	0.8160	0.8160	-
Mar 15, 2024	0.8135	0.8595	0.8125	0.8525	0.8525	200
Mar 14, 2024	0.8260	0.8260	0.8105	0.8105	0.8105	-
Mar 13, 2024	0.7995	0.8285	0.7995	0.8285	0.8285	-
Mar 12, 2024	0.8065	0.8715	0.7895	0.8000	0.8000	100
Mar 11, 2024	0.7655	0.7965	0.7650	0.7965	0.7965	-
Mar 8, 2024	0.7685	0.7685	0.7545	0.7685	0.7685	-
Mar 7, 2024	0.7800	0.8345	0.7615	0.7690	0.7690	1,000
Mar 6, 2024	0.7555	0.7755	0.7545	0.7655	0.7655	-
Mar 5, 2024	0.7735	0.7735	0.7560	0.7625	0.7625	-
Mar 4, 2024	0.7225	0.7820	0.7225	0.7820	0.7820	-
Mar 1, 2024	0.6580	0.7255	0.6570	0.6620	0.6620	100
Feb 29, 2024	0.6700	0.7000	0.6570	0.6570	0.6570	-
Feb 28, 2024	0.6780	0.6780	0.6635	0.6635	0.6635	-
Feb 27, 2024	0.6660	0.6720	0.6660	0.6720	0.6720	-
Feb 26, 2024	0.6600	0.7275	0.6585	0.6650	0.6650	3,100
Feb 23, 2024	0.6480	0.7160	0.6480	0.6535	0.6535	100
Feb 22, 2024	0.7000	0.7000	0.6645	0.6710	0.6710	1,600
Feb 21, 2024	0.7210	0.7210	0.7205	0.7205	0.7205	-
Feb 20, 2024	0.7580	0.7580	0.7550	0.7550	0.7550	-
Feb 19, 2024	0.7585	0.7595	0.7585	0.7595	0.7595	-
Feb 16, 2024	0.7795	0.7895	0.7790	0.7810	0.7810	-
Feb 15, 2024	0.7720	0.8055	0.7705	0.7955	0.7955	-
Feb 14, 2024	0.7790	0.7805	0.7790	0.7790	0.7790	-
Feb 13, 2024	0.7905	0.8105	0.7805	0.8105	0.8105	3,349
Feb 12, 2024	0.8055	0.8250	0.8055	0.8120	0.8120	-
Feb 9, 2024	0.8135	0.8245	0.8100	0.8245	0.8245	4,600
Feb 8, 2024	0.8135	0.8375	0.8135	0.8310	0.8310	-
Feb 7, 2024	0.8265	0.8465	0.8265	0.8320	0.8320	-
Feb 6, 2024	0.8455	0.8500	0.8380	0.8380	0.8380	350
Feb 5, 2024	0.8730	0.8740	0.8440	0.8490	0.8490	-
Feb 2, 2024	0.8980	0.9005	0.8640	0.8640	0.8640	-
Feb 1, 2024	0.8460	0.8460	0.8350	0.8350	0.8350	-
Jan 31, 2024	0.9175	0.9175	0.8850	0.8850	0.8850	-
Jan 30, 2024	0.9880	0.9880	0.9005	0.9005	0.9005	-
Jan 29, 2024	0.9200	0.9200	0.8565	0.8565	0.8565	8,300
Jan 26, 2024	0.8555	0.8605	0.8260	0.8260	0.8260	-
Jan 25, 2024	0.8655	0.8655	0.8425	0.8425	0.8425	-
Jan 24, 2024	0.8135	0.8590	0.7925	0.8470	0.8470	100

FNL.F Fresnillo plc

8.04

0.00%

FNL.MU Fresnillo PLC

8.17

-0.24%

UE.CN Urano Energy Corp.

0.1150

-11.54%

FNLPF Fresnillo plc

8.60

+4.88%

TSLV.V Tier One Silver Inc.

0.0900

0.00%

SSV.V Southern Silver Exploration Corp.

0.1800

+2.86%

SLVR.V Silver Tiger Metals Inc.

0.2850

+5.56%

BRC.V Blackrock Silver Corp.

0.3550

-11.25%

ABRA.V AbraSilver Resource Corp.

2.7800

0.00%

RITE MineralRite Corporation

0.0025

+38.89%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

GoGold Resources Inc (GGD.SG)

Related Tickers