G-Resources Group Limited (BST:CRDC)
Germany · Delayed Price · Currency is EUR 0.8600
-0.0650 (-7.03%)
At close: Apr 28, 2026
BST:CRDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | -7.03% | - |
| Apr 27, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.54% | - |
| Apr 24, 2026 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | -4.62% | - |
| Apr 22, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | - | - |
| Apr 21, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | - | - |
| Apr 20, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -12.16% | - |
| Apr 16, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.77% | - |
| Apr 15, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Apr 10, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Apr 9, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -1.72% | - |
| Apr 7, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| Apr 2, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | - | - |
| Mar 30, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Mar 27, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | -2.54% | - |
| Mar 26, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 3.51% | - |
| Mar 24, 2026 | 1.15 | 1.17 | 1.13 | 1.14 | 1.14 | - | - |
| Mar 23, 2026 | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| Mar 20, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | - | - |
| Mar 19, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | - | - |
| Mar 18, 2026 | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | 0.88% | - |
| Mar 17, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| Mar 16, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Mar 13, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | - | - |
| Mar 12, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.71% | - |
| Mar 11, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -1.68% | - |
| Mar 10, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | - |
| Mar 6, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 3.45% | - |
| Mar 5, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Mar 4, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Mar 3, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 2.65% | - |
| Mar 2, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Feb 27, 2026 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -3.42% | - |
| Feb 26, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | - |
| Feb 25, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | -2.46% | - |
| Feb 24, 2026 | 1.23 | 1.23 | 1.19 | 1.22 | 1.22 | 0.83% | - |
| Feb 23, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | -6.92% | - |
| Feb 20, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 18.18% | - |
| Feb 19, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -8.33% | - |
| Feb 18, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 3.45% | - |
| Feb 17, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | -3.33% | - |
| Feb 16, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | - |
| Feb 13, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.48% | - |
| Feb 12, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | 0.83% | - |
| Feb 11, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Feb 10, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Feb 9, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 2.56% | - |
| Feb 6, 2026 | 1.19 | 1.20 | 1.17 | 1.17 | 1.17 | -3.31% | - |
| Feb 5, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | 2.54% | - |
| Feb 4, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | - |
| Feb 3, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | -0.85% | - |