Gold Road Resources Limited (GOR.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1.5950 | 1.6700 | 1.5925 | 1.6100 | 1.6100 | 5,764,805 |
| 01 May 2024 | 1.5800 | 1.5950 | 1.5500 | 1.5950 | 1.5950 | 6,088,643 |
| 30 Apr 2024 | 1.6800 | 1.6800 | 1.6400 | 1.6400 | 1.6400 | 3,140,725 |
| 29 Apr 2024 | 1.6750 | 1.6800 | 1.6200 | 1.6550 | 1.6550 | 3,965,502 |
| 26 Apr 2024 | 1.6600 | 1.6700 | 1.6250 | 1.6650 | 1.6650 | 3,948,877 |
| 24 Apr 2024 | 1.6400 | 1.6700 | 1.6300 | 1.6500 | 1.6500 | 4,899,352 |
| 23 Apr 2024 | 1.5900 | 1.6350 | 1.5750 | 1.6300 | 1.6300 | 9,503,714 |
| 22 Apr 2024 | 1.6450 | 1.6450 | 1.6050 | 1.6050 | 1.6050 | 4,907,646 |
| 19 Apr 2024 | 1.6100 | 1.6650 | 1.6000 | 1.6100 | 1.6100 | 8,825,105 |
| 18 Apr 2024 | 1.6250 | 1.6500 | 1.6100 | 1.6200 | 1.6200 | 4,997,445 |
| 17 Apr 2024 | 1.6200 | 1.6500 | 1.6100 | 1.6400 | 1.6400 | 6,182,669 |
| 16 Apr 2024 | 1.6800 | 1.6900 | 1.5850 | 1.5950 | 1.5950 | 7,102,816 |
| 15 Apr 2024 | 1.7300 | 1.7400 | 1.6750 | 1.7000 | 1.7000 | 10,573,164 |
| 12 Apr 2024 | 1.7800 | 1.8300 | 1.7800 | 1.8200 | 1.8200 | 5,035,027 |
| 11 Apr 2024 | 1.7150 | 1.7950 | 1.7100 | 1.7800 | 1.7800 | 7,623,128 |
| 10 Apr 2024 | 1.7800 | 1.7850 | 1.7100 | 1.7100 | 1.7100 | 4,268,843 |
| 09 Apr 2024 | 1.7500 | 1.7550 | 1.7250 | 1.7450 | 1.7450 | 4,550,212 |
| 08 Apr 2024 | 1.7200 | 1.7250 | 1.6650 | 1.7150 | 1.7150 | 6,837,978 |
| 05 Apr 2024 | 1.6300 | 1.6700 | 1.6175 | 1.6700 | 1.6700 | 5,305,356 |
| 04 Apr 2024 | 1.6600 | 1.6700 | 1.6175 | 1.6450 | 1.6450 | 7,108,758 |
| 03 Apr 2024 | 1.6350 | 1.6750 | 1.5900 | 1.6050 | 1.6050 | 6,809,028 |
| 02 Apr 2024 | 1.6250 | 1.6950 | 1.6000 | 1.6500 | 1.6500 | 6,069,957 |
| 28 Mar 2024 | 1.6100 | 1.6100 | 1.5650 | 1.5800 | 1.5800 | 4,892,885 |
| 27 Mar 2024 | 1.5900 | 1.5900 | 1.5350 | 1.5600 | 1.5600 | 3,667,118 |
| 26 Mar 2024 | 1.5450 | 1.5925 | 1.5450 | 1.5800 | 1.5800 | 5,246,349 |
| 25 Mar 2024 | 1.5300 | 1.5400 | 1.5200 | 1.5400 | 1.5400 | 2,422,017 |
| 22 Mar 2024 | 1.5050 | 1.5400 | 1.5000 | 1.5250 | 1.5250 | 5,777,476 |
| 21 Mar 2024 | 1.5250 | 1.5400 | 1.5000 | 1.5150 | 1.5150 | 10,310,725 |
| 20 Mar 2024 | 1.5400 | 1.5400 | 1.5000 | 1.5050 | 1.5050 | 2,029,708 |
| 19 Mar 2024 | 1.5400 | 1.5600 | 1.5250 | 1.5500 | 1.5500 | 2,540,438 |
| 18 Mar 2024 | 1.5300 | 1.5650 | 1.5300 | 1.5400 | 1.5400 | 2,522,427 |
| 15 Mar 2024 | 1.5500 | 1.5675 | 1.5350 | 1.5350 | 1.5350 | 5,600,922 |
| 14 Mar 2024 | 1.5700 | 1.6100 | 1.5650 | 1.5950 | 1.5950 | 3,283,043 |
| 13 Mar 2024 | 1.5400 | 1.5500 | 1.5150 | 1.5450 | 1.5450 | 3,026,145 |
| 12 Mar 2024 | 1.5550 | 1.5850 | 1.5500 | 1.5650 | 1.5650 | 2,446,121 |
| 11 Mar 2024 | 1.6100 | 1.6150 | 1.5500 | 1.5550 | 1.5550 | 3,008,076 |
| 08 Mar 2024 | 1.6600 | 1.6700 | 1.6150 | 1.6150 | 1.6150 | 6,831,446 |
| 07 Mar 2024 | 1.6400 | 1.6550 | 1.6050 | 1.6550 | 1.6550 | 2,931,594 |
| 06 Mar 2024 | 1.6050 | 1.6250 | 1.5825 | 1.6250 | 1.6250 | 4,474,091 |
| 05 Mar 2024 | 1.6300 | 1.6500 | 1.5600 | 1.6000 | 1.6000 | 9,137,602 |
| 04 Mar 2024 | 1.5350 | 1.6025 | 1.5350 | 1.5850 | 1.5850 | 7,264,050 |
| 01 Mar 2024 | 1.5050 | 1.5250 | 1.4850 | 1.4850 | 1.4850 | 2,426,368 |
| 29 Feb 2024 | 1.4650 | 1.4900 | 1.4325 | 1.4800 | 1.4800 | 5,650,439 |
| 29 Feb 2024 | 0.01 Dividend | |||||
| 28 Feb 2024 | 1.4600 | 1.4750 | 1.4450 | 1.4550 | 1.4450 | 3,021,678 |
| 27 Feb 2024 | 1.4900 | 1.4900 | 1.4600 | 1.4600 | 1.4500 | 4,484,304 |
| 26 Feb 2024 | 1.4500 | 1.5100 | 1.4450 | 1.4950 | 1.4847 | 7,266,996 |
| 23 Feb 2024 | 1.4150 | 1.4400 | 1.4100 | 1.4250 | 1.4152 | 4,000,643 |
| 22 Feb 2024 | 1.3800 | 1.4175 | 1.3650 | 1.4000 | 1.3904 | 5,590,572 |
| 21 Feb 2024 | 1.3950 | 1.4000 | 1.3750 | 1.3850 | 1.3755 | 3,654,112 |
| 20 Feb 2024 | 1.4000 | 1.4000 | 1.3750 | 1.3950 | 1.3854 | 2,379,614 |
| 19 Feb 2024 | 1.4250 | 1.4250 | 1.3800 | 1.3950 | 1.3854 | 4,949,704 |
| 16 Feb 2024 | 1.4250 | 1.4450 | 1.4150 | 1.4200 | 1.4102 | 6,725,843 |
| 15 Feb 2024 | 1.4000 | 1.4350 | 1.3950 | 1.4000 | 1.3904 | 4,400,386 |
| 14 Feb 2024 | 1.3900 | 1.4125 | 1.3800 | 1.4050 | 1.3953 | 6,563,807 |
| 13 Feb 2024 | 1.4350 | 1.4550 | 1.4250 | 1.4500 | 1.4400 | 3,629,473 |
| 12 Feb 2024 | 1.4400 | 1.4525 | 1.4350 | 1.4350 | 1.4251 | 2,034,832 |
| 09 Feb 2024 | 1.4350 | 1.4450 | 1.4250 | 1.4350 | 1.4251 | 5,888,397 |
| 08 Feb 2024 | 1.4700 | 1.4775 | 1.4450 | 1.4500 | 1.4400 | 5,893,392 |
| 07 Feb 2024 | 1.4700 | 1.4800 | 1.4425 | 1.4750 | 1.4649 | 4,653,906 |
| 06 Feb 2024 | 1.4500 | 1.4725 | 1.4450 | 1.4650 | 1.4549 | 3,796,746 |
| 05 Feb 2024 | 1.4750 | 1.4750 | 1.4500 | 1.4600 | 1.4500 | 3,626,297 |
| 02 Feb 2024 | 1.5050 | 1.5200 | 1.4900 | 1.5100 | 1.4996 | 6,725,712 |
| 01 Feb 2024 | 1.5000 | 1.5075 | 1.4600 | 1.4700 | 1.4599 | 7,443,254 |
| 31 Jan 2024 | 1.5150 | 1.5450 | 1.4900 | 1.5200 | 1.5096 | 6,317,965 |
| 30 Jan 2024 | 1.4600 | 1.5500 | 1.4400 | 1.5350 | 1.5245 | 16,370,864 |
| 29 Jan 2024 | 1.5900 | 1.5900 | 1.3950 | 1.3950 | 1.3854 | 15,215,624 |
| 25 Jan 2024 | 1.6950 | 1.7250 | 1.6875 | 1.7100 | 1.6982 | 1,470,955 |
| 24 Jan 2024 | 1.6800 | 1.7300 | 1.6750 | 1.7150 | 1.7032 | 3,149,190 |
| 23 Jan 2024 | 1.6600 | 1.6825 | 1.6550 | 1.6550 | 1.6436 | 1,516,625 |
| 22 Jan 2024 | 1.6750 | 1.6850 | 1.6550 | 1.6750 | 1.6635 | 1,896,208 |
| 19 Jan 2024 | 1.6800 | 1.6900 | 1.6500 | 1.6650 | 1.6536 | 2,794,089 |
| 18 Jan 2024 | 1.6250 | 1.6700 | 1.6150 | 1.6700 | 1.6585 | 2,218,675 |
| 17 Jan 2024 | 1.6700 | 1.6750 | 1.6350 | 1.6600 | 1.6486 | 3,824,317 |
| 16 Jan 2024 | 1.7150 | 1.7200 | 1.6950 | 1.7050 | 1.6933 | 2,648,814 |
| 15 Jan 2024 | 1.7550 | 1.7650 | 1.7350 | 1.7450 | 1.7330 | 1,390,849 |
| 12 Jan 2024 | 1.7100 | 1.7300 | 1.7000 | 1.7300 | 1.7181 | 2,696,934 |
| 11 Jan 2024 | 1.7500 | 1.7600 | 1.7200 | 1.7250 | 1.7131 | 2,472,303 |
| 10 Jan 2024 | 1.6900 | 1.7300 | 1.6550 | 1.7100 | 1.6982 | 4,287,254 |
| 09 Jan 2024 | 1.7000 | 1.7200 | 1.6900 | 1.6950 | 1.6834 | 2,924,748 |
| 08 Jan 2024 | 1.7050 | 1.7050 | 1.6575 | 1.6950 | 1.6834 | 6,241,377 |
| 05 Jan 2024 | 1.7450 | 1.7500 | 1.7050 | 1.7100 | 1.6982 | 4,180,079 |
| 04 Jan 2024 | 1.7600 | 1.7600 | 1.7150 | 1.7200 | 1.7082 | 3,467,716 |
| 03 Jan 2024 | 1.8550 | 1.8600 | 1.7750 | 1.7800 | 1.7678 | 8,699,004 |
| 02 Jan 2024 | 1.9550 | 1.9550 | 1.9200 | 1.9550 | 1.9416 | 1,766,437 |
| 29 Dec 2023 | 1.9500 | 1.9800 | 1.9450 | 1.9650 | 1.9515 | 1,602,409 |
| 28 Dec 2023 | 2.0300 | 2.0400 | 2.0000 | 2.0200 | 2.0061 | 2,049,374 |
| 27 Dec 2023 | 2.0100 | 2.0300 | 2.0100 | 2.0200 | 2.0061 | 1,548,473 |
| 22 Dec 2023 | 2.0100 | 2.0200 | 2.0000 | 2.0000 | 1.9863 | 1,549,042 |
| 21 Dec 2023 | 1.9850 | 2.0100 | 1.9450 | 2.0000 | 1.9863 | 2,614,134 |
| 20 Dec 2023 | 1.9950 | 2.0300 | 1.9725 | 2.0100 | 1.9962 | 4,151,679 |
| 19 Dec 2023 | 1.9650 | 1.9850 | 1.9550 | 1.9700 | 1.9565 | 2,000,102 |
| 18 Dec 2023 | 1.9400 | 1.9550 | 1.9100 | 1.9500 | 1.9366 | 1,734,812 |
| 15 Dec 2023 | 1.9650 | 1.9700 | 1.9425 | 1.9450 | 1.9316 | 7,875,671 |
| 14 Dec 2023 | 1.9750 | 2.0100 | 1.9300 | 1.9450 | 1.9316 | 4,918,889 |
| 13 Dec 2023 | 1.8400 | 1.8500 | 1.8000 | 1.8100 | 1.7976 | 3,158,118 |
| 12 Dec 2023 | 1.8650 | 1.8800 | 1.8400 | 1.8800 | 1.8671 | 2,113,698 |
| 11 Dec 2023 | 1.9000 | 1.9150 | 1.8625 | 1.8750 | 1.8621 | 1,701,766 |
| 08 Dec 2023 | 1.9050 | 1.9600 | 1.9050 | 1.9350 | 1.9217 | 2,847,588 |
| 07 Dec 2023 | 1.9250 | 1.9500 | 1.8975 | 1.9350 | 1.9217 | 3,304,949 |
| *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.