Frankfurt - Delayed Quote EUR

Grange Resources Limited (GRR.F)

Compare
0.1200
0.0000
(0.00%)
At close: January 15 at 8:20:01 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20250.12000.12000.12000.12000.12002,000
Jan 14, 20250.12000.12000.12000.12000.1200-
Jan 13, 20250.12000.12800.12000.12800.12802,000
Jan 10, 20250.12000.12000.12000.12000.1200-
Jan 9, 20250.12800.12800.12500.12500.125084,045
Jan 8, 20250.13000.13000.13000.13000.1300-
Jan 7, 20250.13000.13000.13000.13000.1300-
Jan 6, 20250.13000.13000.13000.13000.130013,713
Jan 3, 20250.13000.13000.13000.13000.1300-
Jan 2, 20250.13000.13000.13000.13000.1300-
Dec 30, 20240.12200.13400.12200.13400.134010,745
Dec 27, 20240.12200.12200.12200.12200.1220-
Dec 23, 20240.12700.13000.12700.13000.13001,691
Dec 20, 20240.12700.12700.12700.12700.1270-
Dec 19, 20240.12200.12200.12200.12200.1220-
Dec 18, 20240.12100.12100.12100.12100.1210-
Dec 17, 20240.13100.13100.13100.13100.1310-
Dec 16, 20240.13400.13400.13400.13400.1340-
Dec 13, 20240.13800.13800.13800.13800.1380-
Dec 12, 20240.13800.13800.13800.13800.1380-
Dec 11, 20240.13200.13200.13200.13200.1320-
Dec 10, 20240.14000.14000.14000.14000.1400-
Dec 9, 20240.13700.13700.13700.13700.1370-
Dec 6, 20240.14100.14100.14100.14100.1410-
Dec 5, 20240.13700.13700.13700.13700.1370-
Dec 4, 20240.15000.15000.15000.15000.1500-
Dec 3, 20240.15500.15500.15400.15400.154020,000
Dec 2, 20240.15500.16900.15500.16900.16906,164
Nov 29, 20240.14300.14300.14300.14300.1430-
Nov 28, 20240.14300.14300.14300.14300.1430-
Nov 27, 20240.13600.13600.13600.13600.1360-
Nov 26, 20240.13800.14700.13800.14700.14703,000
Nov 25, 20240.13800.13800.13800.13800.1380-
Nov 22, 20240.13500.13500.13500.13500.1350-
Nov 21, 20240.13700.13700.13700.13700.1370-
Nov 20, 20240.13700.13700.13700.13700.1370-
Nov 19, 20240.13200.14700.13200.14700.147013,000
Nov 18, 20240.13200.13200.13200.13200.1320-
Nov 15, 20240.12600.12600.12600.12600.1260-
Nov 14, 20240.12900.12900.12900.12900.1290-
Nov 13, 20240.13000.13000.13000.13000.1300-
Nov 12, 20240.13700.13700.13700.13700.1370-
Nov 11, 20240.13500.13500.13500.13500.135010,000
Nov 8, 20240.14300.15200.14300.15200.152012,913
Nov 7, 20240.13700.13700.13700.13700.1370-
Nov 6, 20240.14000.14000.13500.13500.135041,000
Nov 5, 20240.14000.14000.14000.14000.1400-
Nov 4, 20240.14000.14000.14000.14000.1400-
Nov 1, 20240.13700.13700.13700.13700.1370-
Oct 31, 20240.13900.13900.13900.13900.1390-
Oct 30, 20240.13900.13900.13900.13900.1390-
Oct 29, 20240.15000.15000.15000.15000.1500-
Oct 28, 20240.15400.15400.15400.15400.1540-
Oct 25, 20240.15400.15400.15400.15400.1540-
Oct 24, 20240.14900.14900.14900.14900.1490-
Oct 23, 20240.15000.15000.15000.15000.1500-
Oct 22, 20240.14400.14400.14400.14400.1440-
Oct 21, 20240.15400.15400.15400.15400.15407,000
Oct 18, 20240.15400.15400.15400.15400.1540-
Oct 17, 20240.15400.15400.15400.15400.1540-
Oct 16, 20240.15400.15400.15400.15400.1540-
Oct 15, 20240.15400.15400.15400.15400.1540-
Oct 14, 20240.15900.15900.15900.15900.1590-
Oct 11, 20240.14900.14900.14900.14900.1490-
Oct 10, 20240.15000.15000.15000.15000.1500-
Oct 9, 20240.14000.14000.14000.14000.1400-
Oct 8, 20240.14500.14500.14500.14500.1450-
Oct 7, 20240.14700.14700.14700.14700.1470-
Oct 4, 20240.14400.14400.14400.14400.1440-
Oct 3, 20240.15100.15100.15100.15100.1510-
Oct 2, 20240.15700.15700.15700.15700.1570-
Oct 1, 20240.15400.15400.15400.15400.1540-
Sep 30, 20240.16000.16000.16000.16000.1600-
Sep 27, 20240.15800.15800.15800.15800.1580-
Sep 26, 20240.15200.15200.15200.15200.1520-
Sep 25, 20240.14300.14300.14300.14300.1430-
Sep 24, 20240.13900.13900.13900.13900.1390-
Sep 23, 20240.13300.13300.13300.13300.1330-
Sep 20, 20240.12600.12600.12600.12600.1260-
Sep 19, 20240.13200.13200.13200.13200.1320-
Sep 18, 20240.13100.13200.13100.13200.13206,000
Sep 17, 20240.13600.13600.13600.13600.1360-
Sep 16, 20240.13400.13400.13400.13400.1340-
Sep 13, 2024 0.0050 Dividend
Sep 13, 20240.14200.14200.14200.14200.1420-
Sep 12, 20240.13900.13900.13900.13900.1340-
Sep 11, 20240.14100.14100.14100.14100.1359-
Sep 10, 20240.14200.14200.14200.14200.1369-
Sep 9, 20240.14100.14100.14100.14100.1359-
Sep 6, 20240.14200.14200.14200.14200.1369-
Sep 5, 20240.14100.14100.14100.14100.1359-
Sep 4, 20240.14500.14500.14500.14500.1398-
Sep 3, 20240.15700.15700.15700.15700.1514-
Sep 2, 20240.15500.15500.15500.15500.1494-
Aug 30, 20240.15800.15800.15800.15800.1523-
Aug 29, 20240.16000.16000.16000.16000.1542-
Aug 28, 20240.15700.15700.15700.15700.1514-
Aug 27, 20240.15600.15600.15600.15600.1504-
Aug 26, 20240.15300.15300.15300.15300.1475-
Aug 23, 20240.15600.15600.15600.15600.1504-
Aug 22, 20240.17000.17000.17000.17000.1639-
Aug 21, 20240.16800.16800.16800.16800.1620-
Aug 20, 20240.16200.16200.16200.16200.1562-
Aug 19, 20240.16700.16700.16700.16700.1610-
Aug 16, 20240.16400.16400.16400.16400.1581-
Aug 15, 20240.16100.18200.16100.18200.175530,000
Aug 14, 20240.17200.17200.17200.17200.1658-
Aug 13, 20240.17300.17300.17300.17300.1668-
Aug 12, 20240.17800.17800.17800.17800.1716-
Aug 9, 20240.17600.17600.17600.17600.1697-
Aug 8, 20240.17400.17400.17400.17400.1677-
Aug 7, 20240.17500.17500.17500.17500.1687-
Aug 6, 20240.16800.16800.16800.16800.1620-
Aug 5, 20240.16600.16600.16600.16600.1600-
Aug 2, 20240.17800.17800.17800.17800.1716-
Aug 1, 20240.17900.17900.17900.17900.1726-
Jul 31, 20240.18100.18100.18100.18100.1745-
Jul 30, 20240.18000.18000.18000.18000.1735-
Jul 29, 20240.17200.19600.17200.19600.188930,000
Jul 26, 20240.18800.18800.18800.18800.1812-
Jul 25, 20240.18700.18700.18700.18700.1803-
Jul 24, 20240.19300.19300.19300.19300.1861-
Jul 23, 20240.19600.19600.19400.19400.1870129,920
Jul 22, 20240.20200.20200.20200.20200.1947-
Jul 19, 20240.20800.20800.20800.20800.2005-
Jul 18, 20240.21000.21000.21000.21000.2024-
Jul 17, 20240.21600.21600.21600.21600.2082-
Jul 16, 20240.21800.21800.21800.21800.2102-
Jul 15, 20240.22400.22400.22400.22400.2159-
Jul 12, 20240.22200.22200.22200.22200.2140-
Jul 11, 20240.21600.21600.21600.21600.2082-
Jul 10, 20240.21000.21000.21000.21000.2024-
Jul 9, 20240.21600.21600.21600.21600.2082-
Jul 8, 20240.22000.22000.22000.22000.2121-
Jul 5, 20240.22800.22800.22800.22800.2198-
Jul 4, 20240.23200.23200.23200.23200.2237-
Jul 3, 20240.22400.22400.22400.22400.2159-
Jul 2, 20240.22600.22600.22600.22600.2179-
Jul 1, 20240.22000.22000.22000.22000.2121-
Jun 28, 20240.20800.20800.20800.20800.2005-
Jun 27, 20240.22200.22200.22200.22200.2140-
Jun 26, 20240.21600.21600.21600.21600.2082-
Jun 25, 20240.20800.20800.20800.20800.2005-
Jun 24, 20240.20000.20000.20000.20000.1928-
Jun 21, 20240.20600.20600.20600.20600.1986-
Jun 20, 20240.21000.23600.21000.23600.22755,000
Jun 19, 20240.20000.20000.20000.20000.1928-
Jun 18, 20240.18900.18900.18900.18900.1822-
Jun 17, 20240.18600.18600.18600.18600.1793-
Jun 14, 20240.19100.19100.19100.19100.1841-
Jun 13, 20240.18900.18900.18900.18900.1822-
Jun 12, 20240.19300.19300.19300.19300.1861-
Jun 11, 20240.20000.20000.20000.20000.1928-
Jun 10, 20240.21200.21200.21200.21200.2044-
Jun 7, 20240.21200.21200.21200.21200.2044-
Jun 6, 20240.21400.21400.21400.21400.2063-
Jun 5, 20240.21600.21600.21600.21600.2082-
Jun 4, 20240.22400.22400.22400.22400.2159-
Jun 3, 20240.22800.22800.22800.22800.2198-
May 31, 20240.22400.22400.22400.22400.2159-
May 30, 20240.22400.22400.22400.22400.2159-
May 29, 20240.23000.23000.23000.23000.2217-
May 28, 20240.23600.23600.23600.23600.2275-
May 27, 20240.23600.23600.23600.23600.2275-
May 24, 20240.23600.23600.23600.23600.2275-
May 23, 20240.24000.24000.24000.24000.2314-
May 22, 20240.24000.24000.24000.24000.2314-
May 21, 20240.24200.24200.24200.24200.2333-
May 20, 20240.25000.25000.25000.25000.2410-
May 17, 20240.24400.24400.24400.24400.2352-
May 16, 20240.23800.23800.23800.23800.2294-
May 15, 20240.24000.26600.24000.26600.2564300
May 14, 20240.24200.24200.24200.24200.2333-
May 13, 20240.24200.24200.24200.24200.2333-
May 10, 20240.24600.24600.24600.24600.2372-
May 9, 20240.24600.24600.24600.24600.2372-
May 8, 20240.25200.25200.25200.25200.2429-
May 7, 20240.24800.24800.24800.24800.2391-
May 6, 20240.24200.24200.24200.24200.2333-
May 3, 20240.24000.24000.24000.24000.2314-
May 2, 20240.23200.23200.23200.23200.2237-
Apr 30, 20240.24200.24200.24200.24200.2333-
Apr 29, 20240.23600.23600.23600.23600.2275-
Apr 26, 20240.23000.23000.22800.22800.21985,254
Apr 25, 20240.25000.25000.25000.25000.2410-
Apr 24, 20240.25000.25000.25000.25000.2410-
Apr 23, 20240.25000.25000.25000.25000.2410-
Apr 22, 20240.24400.24400.24400.24400.2352-
Apr 19, 20240.24200.24200.24200.24200.2333-
Apr 18, 20240.24800.24800.24800.24800.2391-
Apr 17, 20240.25200.25200.25200.25200.2429-
Apr 16, 20240.24600.24600.24600.24600.2372-
Apr 15, 20240.25600.25600.25600.25600.2468-
Apr 12, 20240.25600.25600.25600.25600.2468-
Apr 11, 20240.26400.26400.26400.26400.2545-
Apr 10, 20240.26000.26000.26000.26000.2506-
Apr 9, 20240.26000.26000.26000.26000.25065,254
Apr 8, 20240.27000.27000.27000.27000.260315,000
Apr 5, 20240.27000.27000.27000.27000.2603-
Apr 4, 20240.25600.25600.25600.25600.2468-
Apr 3, 20240.25400.28000.25400.28000.26993,571
Apr 2, 20240.25400.25400.25400.25400.2449-
Mar 28, 20240.25120.25120.25120.25120.2422-
Mar 27, 20240.24220.24220.24220.24220.2335-
Mar 26, 20240.24380.24380.24380.24380.2350-
Mar 25, 20240.23920.23920.23920.23920.2306-
Mar 22, 20240.23880.23880.23880.23880.23028,255
Mar 21, 20240.24360.24360.24360.24360.2348-
Mar 20, 20240.23840.23840.23840.23840.2298-
Mar 19, 20240.23500.23500.23500.23500.2265-
Mar 18, 20240.23460.23460.23460.23460.2262-
Mar 15, 20240.23360.23360.23360.23360.2252-
Mar 14, 20240.24000.24000.24000.24000.2314-
Mar 13, 20240.24320.24320.24320.24320.2345-
Mar 12, 2024 0.0200 Dividend
Mar 12, 20240.25520.25520.25520.25520.2460-
Mar 11, 20240.26700.26700.26700.26700.2381-
Mar 8, 20240.26740.26740.26740.26740.2385-
Mar 7, 20240.25780.25780.25780.25780.2299-
Mar 6, 20240.25940.25940.25940.25940.2313-
Mar 5, 20240.25780.25780.25780.25780.2299-
Mar 4, 20240.25800.25800.25800.25800.2301-
Mar 1, 20240.26440.26440.26440.26440.2358-
Feb 29, 20240.25060.26000.25060.26000.231913,000
Feb 28, 20240.23860.23860.23860.23860.2128-
Feb 27, 20240.23960.23960.23940.23940.2135-
Feb 26, 20240.24920.24920.24920.24920.2222-
Feb 23, 20240.24720.24720.24720.24720.2205-
Feb 22, 20240.25000.25000.25000.25000.2230-
Feb 21, 20240.24700.24700.24700.24700.2203-
Feb 20, 20240.25580.25580.25580.25580.2281-
Feb 19, 20240.25600.25600.25600.25600.2283-
Feb 16, 20240.25580.25580.25580.25580.2281-
Feb 15, 20240.25360.25360.25360.25360.2262-
Feb 14, 20240.25200.25200.25200.25200.2247-
Feb 13, 20240.25540.25540.25540.25540.2278-
Feb 12, 20240.25800.25800.25800.25800.2301-
Feb 9, 20240.26660.26660.26660.26660.2378-
Feb 8, 20240.26720.26720.26720.26720.2383-
Feb 7, 20240.27740.27740.27740.27740.2474-
Feb 6, 20240.26160.26160.26160.26160.2333-
Feb 5, 20240.26420.26420.26400.26400.23541,500
Feb 2, 20240.27380.27380.27380.27380.2442-
Feb 1, 20240.27060.27060.27060.27060.2413-
Jan 31, 20240.27400.27400.27400.27400.2444-
Jan 30, 20240.27640.27640.27640.27640.2465-
Jan 29, 20240.27480.27480.27480.27480.2451-
Jan 26, 20240.28020.28020.28020.28020.2499-
Jan 25, 20240.27920.27920.27920.27920.2490-
Jan 24, 20240.25840.25840.25840.25840.2304-
Jan 23, 20240.25540.25540.25540.25540.2278-
Jan 22, 20240.24580.24580.24580.24580.2192-
Jan 19, 20240.27000.27000.27000.27000.240820,000
Jan 18, 20240.27000.27000.27000.27000.2408-
Jan 17, 20240.27000.27000.27000.27000.2408-
Jan 16, 20240.25580.27000.25580.27000.240810,000
Jan 15, 20240.27280.27280.27280.27280.2433-