Gold Road Resources Ltd (E6Q.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 0.9628 | 0.9628 | 0.9628 | 0.9628 | 0.9628 | 500 |
| 22 Apr 2024 | 0.9462 | 0.9728 | 0.9462 | 0.9728 | 0.9728 | 500 |
| 19 Apr 2024 | 0.9528 | 0.9528 | 0.9528 | 0.9528 | 0.9528 | - |
| 18 Apr 2024 | 0.9496 | 0.9496 | 0.9496 | 0.9496 | 0.9496 | - |
| 17 Apr 2024 | 0.9618 | 0.9618 | 0.9618 | 0.9618 | 0.9618 | - |
| 16 Apr 2024 | 0.9504 | 0.9504 | 0.9504 | 0.9504 | 0.9504 | - |
| 15 Apr 2024 | 1.0085 | 1.0085 | 1.0085 | 1.0085 | 1.0085 | - |
| 12 Apr 2024 | 1.0970 | 1.0970 | 1.0970 | 1.0970 | 1.0970 | - |
| 11 Apr 2024 | 1.0575 | 1.0575 | 1.0575 | 1.0575 | 1.0575 | - |
| 10 Apr 2024 | 1.0355 | 1.0355 | 1.0355 | 1.0355 | 1.0355 | - |
| 09 Apr 2024 | 1.0475 | 1.0475 | 1.0475 | 1.0475 | 1.0475 | - |
| 08 Apr 2024 | 1.0215 | 1.0215 | 1.0215 | 1.0215 | 1.0215 | - |
| 05 Apr 2024 | 0.9978 | 0.9978 | 0.9978 | 0.9978 | 0.9978 | - |
| 04 Apr 2024 | 0.9846 | 0.9846 | 0.9846 | 0.9846 | 0.9846 | - |
| 03 Apr 2024 | 0.9608 | 0.9608 | 0.9608 | 0.9608 | 0.9608 | - |
| 02 Apr 2024 | 0.9808 | 0.9808 | 0.9808 | 0.9808 | 0.9808 | - |
| 28 Mar 2024 | 0.9160 | 0.9160 | 0.9160 | 0.9160 | 0.9160 | - |
| 27 Mar 2024 | 0.9220 | 0.9220 | 0.9220 | 0.9220 | 0.9220 | - |
| 26 Mar 2024 | 0.9460 | 0.9460 | 0.9460 | 0.9460 | 0.9460 | - |
| 25 Mar 2024 | 0.9020 | 0.9020 | 0.9020 | 0.9020 | 0.9020 | - |
| 22 Mar 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 21 Mar 2024 | 0.9020 | 0.9020 | 0.9020 | 0.9020 | 0.9020 | - |
| 20 Mar 2024 | 0.8820 | 0.8820 | 0.8820 | 0.8820 | 0.8820 | - |
| 19 Mar 2024 | 0.9140 | 0.9140 | 0.9140 | 0.9140 | 0.9140 | - |
| 18 Mar 2024 | 0.9040 | 0.9040 | 0.9040 | 0.9040 | 0.9040 | - |
| 15 Mar 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
| 14 Mar 2024 | 0.9540 | 0.9540 | 0.9540 | 0.9540 | 0.9540 | - |
| 13 Mar 2024 | 0.9120 | 0.9120 | 0.9120 | 0.9120 | 0.9120 | - |
| 12 Mar 2024 | 0.9480 | 0.9480 | 0.9480 | 0.9480 | 0.9480 | - |
| 11 Mar 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 08 Mar 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| 07 Mar 2024 | 0.9840 | 0.9840 | 0.9840 | 0.9840 | 0.9840 | - |
| 06 Mar 2024 | 0.9520 | 0.9520 | 0.9520 | 0.9520 | 0.9520 | - |
| 05 Mar 2024 | 0.9260 | 0.9260 | 0.9260 | 0.9260 | 0.9260 | - |
| 04 Mar 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
| 01 Mar 2024 | 0.8760 | 0.8760 | 0.8760 | 0.8760 | 0.8760 | - |
| 29 Feb 2024 | 0.8840 | 0.8840 | 0.8840 | 0.8840 | 0.8840 | - |
| 29 Feb 2024 | 0.01 Dividend | |||||
| 28 Feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8400 | - |
| 27 Feb 2024 | 0.8660 | 0.8660 | 0.8660 | 0.8660 | 0.8558 | - |
| 26 Feb 2024 | 0.8860 | 0.8860 | 0.8860 | 0.8860 | 0.8756 | - |
| 23 Feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8400 | - |
| 22 Feb 2024 | 0.8320 | 0.8320 | 0.8320 | 0.8320 | 0.8222 | - |
| 21 Feb 2024 | 0.8260 | 0.8260 | 0.8260 | 0.8260 | 0.8163 | - |
| 20 Feb 2024 | 0.8260 | 0.8260 | 0.8260 | 0.8260 | 0.8163 | - |
| 19 Feb 2024 | 0.8320 | 0.8320 | 0.8320 | 0.8320 | 0.8222 | - |
| 16 Feb 2024 | 0.8440 | 0.8440 | 0.8440 | 0.8440 | 0.8341 | - |
| 15 Feb 2024 | 0.8360 | 0.8360 | 0.8360 | 0.8360 | 0.8262 | - |
| 14 Feb 2024 | 0.8280 | 0.8280 | 0.8280 | 0.8280 | 0.8183 | - |
| 13 Feb 2024 | 0.8540 | 0.8540 | 0.8540 | 0.8540 | 0.8440 | - |
| 12 Feb 2024 | 0.8620 | 0.8620 | 0.8620 | 0.8620 | 0.8519 | - |
| 09 Feb 2024 | 0.8480 | 0.8480 | 0.8480 | 0.8480 | 0.8380 | - |
| 08 Feb 2024 | 0.8580 | 0.8580 | 0.8580 | 0.8580 | 0.8479 | - |
| 07 Feb 2024 | 0.8760 | 0.8760 | 0.8760 | 0.8760 | 0.8657 | - |
| 06 Feb 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8696 | - |
| 05 Feb 2024 | 0.8720 | 0.8720 | 0.8720 | 0.8720 | 0.8617 | - |
| 02 Feb 2024 | 0.9040 | 0.9040 | 0.9040 | 0.9040 | 0.8934 | - |
| 01 Feb 2024 | 0.8720 | 0.8720 | 0.8720 | 0.8720 | 0.8617 | - |
| 31 Jan 2024 | 0.9040 | 0.9040 | 0.9040 | 0.9040 | 0.8934 | - |
| 30 Jan 2024 | 0.9120 | 0.9120 | 0.9120 | 0.9120 | 0.9013 | - |
| 29 Jan 2024 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | 0.8242 | - |
| 26 Jan 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0080 | - |
| 25 Jan 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.9981 | - |
| 24 Jan 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0129 | - |
| 23 Jan 2024 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | 0.9744 | - |
| 22 Jan 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9784 | - |
| 19 Jan 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9685 | - |
| 18 Jan 2024 | 0.9940 | 0.9940 | 0.9940 | 0.9940 | 0.9823 | - |
| 17 Jan 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9685 | - |
| 16 Jan 2024 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | 1.0031 | - |
| 15 Jan 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0278 | - |
| 12 Jan 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0278 | - |
| 11 Jan 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0327 | - |
| 10 Jan 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0327 | - |
| 09 Jan 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0179 | - |
| 08 Jan 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0129 | - |
| 05 Jan 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0129 | - |
| 04 Jan 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0278 | - |
| 03 Jan 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1068 | - |
| 02 Jan 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1661 | - |
| 29 Dec 2023 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1711 | - |
| 28 Dec 2023 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | 1.2007 | - |
| 27 Dec 2023 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | 1.2205 | - |
| 22 Dec 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1958 | - |
| 21 Dec 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1958 | - |
| 20 Dec 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1958 | - |
| 19 Dec 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1760 | - |
| 18 Dec 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1760 | - |
| 15 Dec 2023 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1513 | - |
| 14 Dec 2023 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.1612 | - |
| 13 Dec 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0673 | - |
| 12 Dec 2023 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1118 | - |
| 11 Dec 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1068 | - |
| 08 Dec 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1661 | - |
| 07 Dec 2023 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1414 | - |
| 06 Dec 2023 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1513 | - |
| 05 Dec 2023 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1315 | - |
| 04 Dec 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1661 | - |
| 01 Dec 2023 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1216 | - |
| 30 Nov 2023 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1315 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.