Frankfurt - Delayed Quote EUR

Gossan Resources Limited (GSR.F)

0.0090

0.0000

(0.00%)

As of 8:33:50 AM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 27, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	30,550
Jan 24, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jan 23, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 22, 2025	0.0090	0.0090	0.0040	0.0040	0.0040	-
Jan 21, 2025	0.0090	0.0090	0.0040	0.0040	0.0040	-
Jan 20, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jan 17, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jan 16, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jan 15, 2025	0.0090	0.0090	0.0040	0.0040	0.0040	-
Jan 14, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jan 13, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jan 10, 2025	0.0090	0.0090	0.0040	0.0040	0.0040	-
Jan 9, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jan 8, 2025	0.0110	0.0110	0.0040	0.0040	0.0040	-
Jan 7, 2025	0.0090	0.0090	0.0040	0.0040	0.0040	-
Jan 6, 2025	0.0090	0.0090	0.0040	0.0040	0.0040	-
Jan 3, 2025	0.0090	0.0090	0.0040	0.0040	0.0040	-
Jan 2, 2025	0.0050	0.0050	0.0040	0.0040	0.0040	-
Dec 30, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 27, 2024	0.0050	0.0050	0.0040	0.0040	0.0040	-
Dec 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 20, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 19, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Dec 18, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	30,550
Dec 17, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Dec 16, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Dec 13, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Dec 12, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Dec 11, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Dec 10, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Dec 9, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Dec 6, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Dec 5, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Dec 4, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Dec 3, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Dec 2, 2024	0.0105	0.0110	0.0105	0.0110	0.0110	-
Nov 29, 2024	0.0105	0.0190	0.0105	0.0105	0.0105	6,000
Nov 28, 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
Nov 27, 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
Nov 26, 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
Nov 25, 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
Nov 22, 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
Nov 21, 2024	0.0100	0.0105	0.0100	0.0105	0.0105	-
Nov 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 8, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 7, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 6, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	14,000
Nov 5, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 4, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 1, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 31, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 11, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 10, 2024	0.0040	0.0075	0.0040	0.0075	0.0075	-
Oct 9, 2024	0.0140	0.0140	0.0075	0.0075	0.0075	28,900
Oct 8, 2024	0.0040	0.0075	0.0040	0.0075	0.0075	-
Oct 7, 2024	0.0040	0.0075	0.0040	0.0075	0.0075	-
Oct 4, 2024	0.0040	0.0075	0.0040	0.0075	0.0075	-
Oct 3, 2024	0.0100	0.0105	0.0100	0.0105	0.0105	-
Oct 2, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Oct 1, 2024	0.0140	0.0140	0.0105	0.0105	0.0105	-
Sep 30, 2024	0.0070	0.0105	0.0070	0.0105	0.0105	-
Sep 27, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Sep 26, 2024	0.0070	0.0105	0.0070	0.0105	0.0105	-
Sep 25, 2024	0.0070	0.0075	0.0070	0.0075	0.0075	-
Sep 24, 2024	0.0070	0.0075	0.0070	0.0075	0.0075	-
Sep 23, 2024	0.0070	0.0075	0.0070	0.0075	0.0075	-
Sep 20, 2024	0.0030	0.0070	0.0030	0.0070	0.0070	-
Sep 19, 2024	0.0030	0.0110	0.0030	0.0110	0.0110	-
Sep 18, 2024	0.0030	0.0110	0.0030	0.0110	0.0110	-
Sep 17, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Sep 16, 2024	0.0070	0.0105	0.0070	0.0105	0.0105	-
Sep 13, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 12, 2024	0.0040	0.0075	0.0040	0.0075	0.0075	-
Sep 11, 2024	0.0050	0.0075	0.0050	0.0075	0.0075	-
Sep 10, 2024	0.0040	0.0150	0.0040	0.0150	0.0150	-
Sep 9, 2024	0.0100	0.0105	0.0100	0.0105	0.0105	-
Sep 6, 2024	0.0100	0.0105	0.0100	0.0105	0.0105	-
Sep 5, 2024	0.0100	0.0105	0.0100	0.0105	0.0105	-
Sep 4, 2024	0.0100	0.0105	0.0100	0.0105	0.0105	-
Sep 3, 2024	0.0100	0.0105	0.0100	0.0105	0.0105	-
Sep 2, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 30, 2024	0.0070	0.0105	0.0070	0.0105	0.0105	-
Aug 29, 2024	0.0100	0.0105	0.0100	0.0105	0.0105	-
Aug 28, 2024	0.0100	0.0105	0.0100	0.0105	0.0105	-
Aug 27, 2024	0.0100	0.0105	0.0100	0.0105	0.0105	-
Aug 26, 2024	0.0100	0.0105	0.0100	0.0105	0.0105	-
Aug 23, 2024	0.0100	0.0105	0.0100	0.0105	0.0105	-
Aug 22, 2024	0.0130	0.0130	0.0105	0.0105	0.0105	-
Aug 21, 2024	0.0030	0.0150	0.0030	0.0105	0.0105	-
Aug 20, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Aug 19, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	-
Aug 16, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	-
Aug 15, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	-
Aug 14, 2024	0.0130	0.0155	0.0130	0.0140	0.0140	45,000
Aug 13, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	-
Aug 12, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	-
Aug 9, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Aug 8, 2024	0.0100	0.0140	0.0100	0.0140	0.0140	-
Aug 7, 2024	0.0100	0.0140	0.0100	0.0140	0.0140	-
Aug 6, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 5, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Aug 2, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Aug 1, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jul 31, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jul 30, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jul 29, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jul 26, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jul 25, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jul 24, 2024	0.0140	0.0175	0.0140	0.0175	0.0175	-
Jul 23, 2024	0.0170	0.0175	0.0170	0.0175	0.0175	-
Jul 22, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jul 19, 2024	0.0170	0.0175	0.0170	0.0175	0.0175	-
Jul 18, 2024	0.0200	0.0200	0.0175	0.0175	0.0175	-
Jul 17, 2024	0.0200	0.0200	0.0175	0.0175	0.0175	-
Jul 16, 2024	0.0070	0.0075	0.0070	0.0075	0.0075	-
Jul 15, 2024	0.0070	0.0075	0.0070	0.0075	0.0075	-
Jul 12, 2024	0.0070	0.0075	0.0070	0.0075	0.0075	-
Jul 11, 2024	0.0070	0.0075	0.0070	0.0075	0.0075	-
Jul 10, 2024	0.0070	0.0075	0.0070	0.0075	0.0075	-
Jul 9, 2024	0.0070	0.0075	0.0070	0.0075	0.0075	-
Jul 8, 2024	0.0100	0.0100	0.0075	0.0075	0.0075	-
Jul 5, 2024	0.0040	0.0330	0.0040	0.0330	0.0330	2,500
Jul 4, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jul 3, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jul 2, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	-
Jul 1, 2024	0.0110	0.0110	0.0010	0.0010	0.0010	-
Jun 28, 2024	0.0070	0.0075	0.0070	0.0075	0.0075	-
Jun 27, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	48,200
Jun 26, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jun 25, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jun 24, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jun 21, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jun 20, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jun 19, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jun 18, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jun 17, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jun 14, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jun 13, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jun 12, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jun 11, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jun 10, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jun 7, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jun 6, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jun 5, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jun 4, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jun 3, 2024	0.0220	0.0230	0.0220	0.0230	0.0230	20,000
May 31, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
May 30, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
May 29, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
May 28, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
May 27, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
May 24, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
May 23, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
May 22, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
May 21, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
May 20, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
May 17, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
May 16, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
May 15, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
May 14, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
May 13, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
May 10, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
May 9, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
May 8, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
May 7, 2024	0.0170	0.0220	0.0170	0.0220	0.0220	37,900
May 6, 2024	0.0210	0.0245	0.0210	0.0245	0.0245	-
May 3, 2024	0.0240	0.0280	0.0240	0.0280	0.0280	-
May 2, 2024	0.0340	0.0340	0.0245	0.0280	0.0280	-
Apr 30, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Apr 29, 2024	0.0240	0.0280	0.0240	0.0280	0.0280	-
Apr 26, 2024	0.0380	0.0380	0.0280	0.0280	0.0280	-
Apr 25, 2024	0.0310	0.0310	0.0280	0.0280	0.0280	-
Apr 24, 2024	0.0310	0.0310	0.0280	0.0280	0.0280	-
Apr 23, 2024	0.0310	0.0310	0.0280	0.0280	0.0280	-
Apr 22, 2024	0.0310	0.0310	0.0280	0.0285	0.0285	-
Apr 19, 2024	0.0310	0.0310	0.0280	0.0280	0.0280	-
Apr 18, 2024	0.0340	0.0350	0.0280	0.0280	0.0280	-
Apr 17, 2024	0.0280	0.0480	0.0280	0.0280	0.0280	30,000
Apr 16, 2024	0.0210	0.0280	0.0210	0.0280	0.0280	-
Apr 15, 2024	0.0310	0.0310	0.0280	0.0280	0.0280	-
Apr 12, 2024	0.0240	0.0315	0.0240	0.0315	0.0315	-
Apr 11, 2024	0.0170	0.0315	0.0170	0.0315	0.0315	-
Apr 10, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Apr 9, 2024	0.0270	0.0270	0.0210	0.0210	0.0210	-
Apr 8, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 5, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Apr 4, 2024	0.0170	0.0180	0.0170	0.0180	0.0180	-
Apr 3, 2024	0.0240	0.0240	0.0215	0.0215	0.0215	-
Apr 2, 2024	0.0150	0.0215	0.0150	0.0215	0.0215	-
Mar 28, 2024	0.0150	0.0180	0.0150	0.0180	0.0180	-
Mar 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	13,900
Mar 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 19, 2024	0.0150	0.0155	0.0150	0.0155	0.0155	6,000
Mar 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 14, 2024	0.0140	0.0150	0.0140	0.0150	0.0150	-
Mar 13, 2024	0.0120	0.0145	0.0120	0.0145	0.0145	-
Mar 12, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Mar 11, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Mar 8, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Mar 7, 2024	0.0120	0.0145	0.0120	0.0145	0.0145	-
Mar 6, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 5, 2024	0.0100	0.0145	0.0100	0.0145	0.0145	-
Mar 4, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 1, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Feb 29, 2024	0.0140	0.0145	0.0140	0.0145	0.0145	-
Feb 28, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Feb 27, 2024	0.0110	0.0145	0.0110	0.0145	0.0145	-
Feb 26, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Feb 23, 2024	0.0110	0.0145	0.0110	0.0145	0.0145	-
Feb 22, 2024	0.0140	0.0145	0.0140	0.0145	0.0145	-
Feb 21, 2024	0.0140	0.0145	0.0140	0.0145	0.0145	-
Feb 20, 2024	0.0140	0.0145	0.0140	0.0145	0.0145	-
Feb 19, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Feb 16, 2024	0.0140	0.0145	0.0140	0.0145	0.0145	-
Feb 15, 2024	0.0110	0.0145	0.0110	0.0145	0.0145	-
Feb 14, 2024	0.0110	0.0145	0.0110	0.0145	0.0145	500
Feb 13, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Feb 12, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Feb 9, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Feb 8, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Feb 7, 2024	0.0110	0.0145	0.0110	0.0145	0.0145	-
Feb 6, 2024	0.0110	0.0145	0.0110	0.0145	0.0145	-
Feb 5, 2024	0.0110	0.0145	0.0110	0.0145	0.0145	-
Feb 2, 2024	0.0110	0.0145	0.0110	0.0145	0.0145	-
Feb 1, 2024	0.0110	0.0145	0.0110	0.0145	0.0145	-
Jan 31, 2024	0.0110	0.0145	0.0110	0.0145	0.0145	-
Jan 30, 2024	0.0110	0.0145	0.0110	0.0145	0.0145	-
Jan 29, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-

RUN-H.V Running Fox Resource Corp.

0.0050

0.00%

6RH.SG Gold Hunter Resources Inc

0.0355

0.00%

QP9.MU Atco Mining Inc

0.0072

-60.66%

J9K.BE Linear Minerals Corp. R

0.0254

-10.88%

ODX-H.V Odyssey Resources Limited

0.0250

0.00%

AGH-H.V Canadian Silver Hunter Inc.

0.0150

0.00%

BWR.V BWR Exploration Inc.

0.0100

0.00%

LINE.CN Linear Minerals Corp.

0.0450

-10.00%

CRD.V Copper Road Resources Inc.

0.0200

+33.33%

HUNT.CN Gold Hunter Resources Inc.

0.0600

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Gossan Resources Limited (GSR.F)

Related Tickers