Gold Road Resources Limited (ASX:GOR)
Australia · Delayed Price · Currency is AUD 3.310
+0.020 (0.61%)
Aug 14, 2025, 4:10 PM AEST
Gold Road Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.30 | 3.31 | 3.28 | 3.31 | 3.31 | 0.61% | 3,009,560 |
| Aug 13, 2025 | 3.26 | 3.29 | 3.26 | 3.29 | 3.29 | 0.92% | 1,929,696 |
| Aug 12, 2025 | 3.28 | 3.29 | 3.26 | 3.26 | 3.26 | -1.21% | 11,652,455 |
| Aug 11, 2025 | 3.30 | 3.30 | 3.26 | 3.30 | 3.30 | -0.60% | 2,718,671 |
| Aug 8, 2025 | 3.29 | 3.32 | 3.28 | 3.32 | 3.32 | 0.61% | 10,580,210 |
| Aug 7, 2025 | 3.27 | 3.30 | 3.25 | 3.30 | 3.30 | 0.92% | 5,554,180 |
| Aug 6, 2025 | 3.23 | 3.27 | 3.22 | 3.27 | 3.27 | 1.55% | 4,187,038 |
| Aug 5, 2025 | 3.20 | 3.23 | 3.18 | 3.22 | 3.22 | 0.94% | 3,252,876 |
| Aug 4, 2025 | 3.17 | 3.21 | 3.15 | 3.19 | 3.19 | 1.92% | 4,100,013 |
| Aug 1, 2025 | 3.14 | 3.17 | 3.12 | 3.13 | 3.13 | -0.32% | 4,366,436 |
| Jul 31, 2025 | 3.15 | 3.17 | 3.14 | 3.14 | 3.14 | -0.63% | 4,835,870 |
| Jul 30, 2025 | 3.17 | 3.19 | 3.15 | 3.16 | 3.16 | -0.32% | 3,321,541 |
| Jul 29, 2025 | 3.15 | 3.19 | 3.13 | 3.17 | 3.17 | 0.63% | 4,024,206 |
| Jul 28, 2025 | 3.16 | 3.19 | 3.15 | 3.15 | 3.15 | - | 7,930,721 |
| Jul 25, 2025 | 3.18 | 3.19 | 3.15 | 3.15 | 3.15 | -0.94% | 6,245,304 |
| Jul 24, 2025 | 3.18 | 3.21 | 3.18 | 3.18 | 3.18 | -0.63% | 3,692,107 |
| Jul 23, 2025 | 3.22 | 3.24 | 3.20 | 3.20 | 3.20 | 0.31% | 3,833,854 |
| Jul 22, 2025 | 3.20 | 3.23 | 3.19 | 3.19 | 3.19 | 0.63% | 3,346,022 |
| Jul 21, 2025 | 3.19 | 3.20 | 3.17 | 3.17 | 3.17 | -0.94% | 7,626,990 |
| Jul 18, 2025 | 3.19 | 3.22 | 3.18 | 3.20 | 3.20 | - | 3,526,307 |
| Jul 17, 2025 | 3.21 | 3.22 | 3.19 | 3.20 | 3.20 | 0.63% | 3,705,295 |
| Jul 16, 2025 | 3.20 | 3.22 | 3.18 | 3.18 | 3.18 | -1.85% | 2,911,761 |
| Jul 15, 2025 | 3.20 | 3.24 | 3.19 | 3.24 | 3.24 | 1.57% | 4,428,693 |
| Jul 14, 2025 | 3.19 | 3.21 | 3.18 | 3.19 | 3.19 | 0.63% | 1,914,965 |
| Jul 11, 2025 | 3.21 | 3.22 | 3.17 | 3.17 | 3.17 | -1.25% | 1,918,222 |
| Jul 10, 2025 | 3.20 | 3.21 | 3.18 | 3.21 | 3.21 | 0.94% | 2,931,800 |
| Jul 9, 2025 | 3.16 | 3.19 | 3.16 | 3.18 | 3.18 | -0.93% | 4,874,010 |
| Jul 8, 2025 | 3.19 | 3.24 | 3.15 | 3.21 | 3.21 | 0.31% | 6,469,959 |
| Jul 7, 2025 | 3.25 | 3.29 | 3.19 | 3.20 | 3.20 | -1.54% | 6,555,534 |
| Jul 4, 2025 | 3.27 | 3.30 | 3.25 | 3.25 | 3.25 | -0.61% | 4,721,231 |
| Jul 3, 2025 | 3.27 | 3.30 | 3.26 | 3.27 | 3.27 | - | 4,642,216 |
| Jul 2, 2025 | 3.27 | 3.29 | 3.25 | 3.27 | 3.27 | - | 5,607,875 |
| Jul 1, 2025 | 3.29 | 3.33 | 3.27 | 3.27 | 3.27 | - | 6,584,964 |
| Jun 30, 2025 | 3.28 | 3.30 | 3.26 | 3.27 | 3.27 | - | 5,266,367 |
| Jun 27, 2025 | 3.27 | 3.32 | 3.25 | 3.27 | 3.27 | -0.30% | 3,749,116 |
| Jun 26, 2025 | 3.33 | 3.33 | 3.27 | 3.28 | 3.28 | -1.50% | 4,818,567 |
| Jun 25, 2025 | 3.32 | 3.34 | 3.29 | 3.33 | 3.33 | 0.60% | 8,190,340 |
| Jun 24, 2025 | 3.37 | 3.37 | 3.31 | 3.31 | 3.31 | -0.60% | 10,589,668 |
| Jun 23, 2025 | 3.35 | 3.39 | 3.33 | 3.33 | 3.33 | -0.30% | 11,383,479 |
| Jun 20, 2025 | 3.35 | 3.38 | 3.34 | 3.34 | 3.34 | -0.60% | 9,989,621 |
| Jun 19, 2025 | 3.35 | 3.38 | 3.34 | 3.36 | 3.36 | 0.30% | 4,972,449 |
| Jun 18, 2025 | 3.39 | 3.39 | 3.35 | 3.35 | 3.35 | -0.89% | 4,607,029 |
| Jun 17, 2025 | 3.36 | 3.41 | 3.36 | 3.38 | 3.38 | 0.60% | 5,011,659 |
| Jun 16, 2025 | 3.48 | 3.48 | 3.36 | 3.36 | 3.36 | -2.33% | 13,072,259 |
| Jun 13, 2025 | 3.42 | 3.48 | 3.42 | 3.44 | 3.44 | 1.47% | 7,027,193 |
| Jun 12, 2025 | 3.38 | 3.42 | 3.37 | 3.39 | 3.39 | 0.30% | 16,687,846 |
| Jun 11, 2025 | 3.36 | 3.40 | 3.36 | 3.38 | 3.38 | 0.60% | 10,043,243 |
| Jun 10, 2025 | 3.35 | 3.39 | 3.35 | 3.36 | 3.36 | -0.59% | 9,927,365 |
| Jun 6, 2025 | 3.38 | 3.40 | 3.35 | 3.38 | 3.38 | 0.60% | 12,452,220 |
| Jun 5, 2025 | 3.40 | 3.40 | 3.36 | 3.36 | 3.36 | - | 6,993,448 |