Gold Resource Corporation (GIH.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 0.4264 | 0.4264 | 0.4264 | 0.4264 | 0.4264 | 450 |
| 08 May 2024 | 0.4204 | 0.4204 | 0.4204 | 0.4204 | 0.4204 | - |
| 07 May 2024 | 0.4044 | 0.4044 | 0.4044 | 0.4044 | 0.4044 | - |
| 06 May 2024 | 0.3928 | 0.3928 | 0.3928 | 0.3928 | 0.3928 | - |
| 03 May 2024 | 0.4172 | 0.4172 | 0.4172 | 0.4172 | 0.4172 | - |
| 02 May 2024 | 0.4176 | 0.4176 | 0.4176 | 0.4176 | 0.4176 | - |
| 30 Apr 2024 | 0.4570 | 0.4570 | 0.4570 | 0.4570 | 0.4570 | - |
| 29 Apr 2024 | 0.4550 | 0.4620 | 0.4550 | 0.4620 | 0.4620 | 450 |
| 26 Apr 2024 | 0.4544 | 0.4544 | 0.4544 | 0.4544 | 0.4544 | - |
| 25 Apr 2024 | 0.4262 | 0.4262 | 0.4262 | 0.4262 | 0.4262 | - |
| 24 Apr 2024 | 0.4526 | 0.4534 | 0.4526 | 0.4534 | 0.4534 | 1,335 |
| 23 Apr 2024 | 0.4094 | 0.4094 | 0.4088 | 0.4088 | 0.4088 | 50 |
| 22 Apr 2024 | 0.4368 | 0.4368 | 0.4368 | 0.4368 | 0.4368 | - |
| 19 Apr 2024 | 0.4158 | 0.4694 | 0.4158 | 0.4694 | 0.4694 | 1,309 |
| 18 Apr 2024 | 0.4480 | 0.4600 | 0.4480 | 0.4600 | 0.4600 | 1,000 |
| 17 Apr 2024 | 0.4776 | 0.4776 | 0.4776 | 0.4776 | 0.4776 | - |
| 16 Apr 2024 | 0.4838 | 0.4838 | 0.4838 | 0.4838 | 0.4838 | 140 |
| 15 Apr 2024 | 0.4830 | 0.4830 | 0.4830 | 0.4830 | 0.4830 | - |
| 12 Apr 2024 | 0.5275 | 0.5510 | 0.5275 | 0.5290 | 0.5290 | 1,490 |
| 11 Apr 2024 | 0.5085 | 0.5465 | 0.5085 | 0.5465 | 0.5465 | 1,154 |
| 10 Apr 2024 | 0.5070 | 0.5070 | 0.4996 | 0.4996 | 0.4996 | 5,000 |
| 09 Apr 2024 | 0.5475 | 0.5475 | 0.5475 | 0.5475 | 0.5475 | - |
| 08 Apr 2024 | 0.5460 | 0.5460 | 0.5460 | 0.5460 | 0.5460 | - |
| 05 Apr 2024 | 0.5505 | 0.6035 | 0.5505 | 0.6035 | 0.6035 | 14,540 |
| 04 Apr 2024 | 0.5865 | 0.6735 | 0.5865 | 0.6735 | 0.6735 | 7,400 |
| 03 Apr 2024 | 0.4652 | 0.4652 | 0.4652 | 0.4652 | 0.4652 | - |
| 02 Apr 2024 | 0.4426 | 0.4426 | 0.4426 | 0.4426 | 0.4426 | - |
| 28 Mar 2024 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | - |
| 27 Mar 2024 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | - |
| 26 Mar 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | - |
| 25 Mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 22 Mar 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 21 Mar 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
| 20 Mar 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | - |
| 19 Mar 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | - |
| 18 Mar 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 468 |
| 15 Mar 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 14 Mar 2024 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | - |
| 13 Mar 2024 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | - |
| 12 Mar 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | - |
| 11 Mar 2024 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | - |
| 08 Mar 2024 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | - |
| 07 Mar 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 06 Mar 2024 | 0.2340 | 0.2600 | 0.2340 | 0.2600 | 0.2600 | 1,000 |
| 05 Mar 2024 | 0.2340 | 0.2340 | 0.2340 | 0.2340 | 0.2340 | - |
| 04 Mar 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
| 01 Mar 2024 | 0.2240 | 0.2240 | 0.2240 | 0.2240 | 0.2240 | - |
| 29 Feb 2024 | 0.2260 | 0.2260 | 0.2260 | 0.2260 | 0.2260 | - |
| 28 Feb 2024 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | - |
| 27 Feb 2024 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | - |
| 26 Feb 2024 | 0.2220 | 0.2220 | 0.2220 | 0.2220 | 0.2220 | - |
| 23 Feb 2024 | 0.2220 | 0.2220 | 0.2220 | 0.2220 | 0.2220 | 239 |
| 22 Feb 2024 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | - |
| 21 Feb 2024 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | - |
| 20 Feb 2024 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | - |
| 19 Feb 2024 | 0.2360 | 0.2360 | 0.2360 | 0.2360 | 0.2360 | - |
| 16 Feb 2024 | 0.2360 | 0.2360 | 0.2360 | 0.2360 | 0.2360 | 200 |
| 15 Feb 2024 | 0.2120 | 0.2120 | 0.2120 | 0.2120 | 0.2120 | - |
| 14 Feb 2024 | 0.2260 | 0.2260 | 0.2260 | 0.2260 | 0.2260 | - |
| 13 Feb 2024 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | - |
| 12 Feb 2024 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | - |
| 09 Feb 2024 | 0.2220 | 0.2220 | 0.2220 | 0.2220 | 0.2220 | - |
| 08 Feb 2024 | 0.2240 | 0.2240 | 0.2240 | 0.2240 | 0.2240 | - |
| 07 Feb 2024 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | - |
| 06 Feb 2024 | 0.2240 | 0.2240 | 0.2240 | 0.2240 | 0.2240 | - |
| 05 Feb 2024 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | - |
| 02 Feb 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 1,500 |
| 01 Feb 2024 | 0.2120 | 0.2120 | 0.2120 | 0.2120 | 0.2120 | - |
| 31 Jan 2024 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | - |
| 30 Jan 2024 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | - |
| 29 Jan 2024 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | - |
| 26 Jan 2024 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | - |
| 25 Jan 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
| 24 Jan 2024 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | - |
| 23 Jan 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
| 22 Jan 2024 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | - |
| 19 Jan 2024 | 0.2680 | 0.2680 | 0.2620 | 0.2620 | 0.2620 | 4,000 |
| 18 Jan 2024 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 199 |
| 17 Jan 2024 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | - |
| 16 Jan 2024 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | - |
| 15 Jan 2024 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | - |
| 12 Jan 2024 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | - |
| 11 Jan 2024 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | - |
| 10 Jan 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | - |
| 09 Jan 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | - |
| 08 Jan 2024 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | 1,500 |
| 05 Jan 2024 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | - |
| 04 Jan 2024 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | - |
| 03 Jan 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 1,750 |
| 02 Jan 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
| 29 Dec 2023 | 0.3380 | 0.3380 | 0.3280 | 0.3280 | 0.3280 | 60 |
| 28 Dec 2023 | 0.3340 | 0.3500 | 0.3340 | 0.3500 | 0.3500 | 1,000 |
| 27 Dec 2023 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | - |
| 22 Dec 2023 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | - |
| 21 Dec 2023 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | - |
| 20 Dec 2023 | 0.2500 | 0.2800 | 0.2500 | 0.2800 | 0.2800 | 1,077 |
| 19 Dec 2023 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | - |
| 18 Dec 2023 | 0.2740 | 0.2740 | 0.2740 | 0.2740 | 0.2740 | - |
| 15 Dec 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 14 Dec 2023 | 0.2800 | 0.3240 | 0.2800 | 0.3240 | 0.3240 | 3,100 |
| *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.