Gold Royalty Corp. (FRA:6LS0)
Germany · Delayed Price · Currency is EUR 2.844
-0.162 (-5.39%)
Last updated: Apr 24, 2026, 9:55 AM CET
FRA:6LS0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 2.92 | 3.01 | 2.92 | 3.01 | - | -0.13% | - |
| Apr 22, 2026 | 3.03 | 3.03 | 3.01 | 3.01 | 3.01 | -4.44% | - |
| Apr 21, 2026 | 3.13 | 3.15 | 3.13 | 3.15 | 3.15 | -1.01% | - |
| Apr 20, 2026 | 3.12 | 3.24 | 3.12 | 3.18 | 3.18 | -0.13% | 895 |
| Apr 17, 2026 | 3.12 | 3.19 | 3.09 | 3.19 | 3.19 | 0.19% | - |
| Apr 16, 2026 | 3.08 | 3.18 | 3.08 | 3.18 | 3.18 | 2.12% | 1,000 |
| Apr 15, 2026 | 3.09 | 3.11 | 3.09 | 3.11 | 3.11 | -1.14% | - |
| Apr 14, 2026 | 3.13 | 3.15 | 3.13 | 3.15 | 3.15 | 4.10% | - |
| Apr 13, 2026 | 3.01 | 3.03 | 3.01 | 3.03 | 3.03 | -2.07% | - |
| Apr 10, 2026 | 3.09 | 3.09 | 3.08 | 3.09 | 3.09 | 0.85% | - |
| Apr 9, 2026 | 3.07 | 3.07 | 3.06 | 3.06 | 3.06 | -5.72% | - |
| Apr 8, 2026 | 3.33 | 3.37 | 3.15 | 3.25 | 3.25 | 5.04% | 7,576 |
| Apr 7, 2026 | 3.16 | 3.21 | 3.09 | 3.09 | 3.09 | -0.71% | 300 |
| Apr 2, 2026 | 3.00 | 3.12 | 3.00 | 3.12 | 3.12 | 0.06% | - |
| Apr 1, 2026 | 3.03 | 3.19 | 3.03 | 3.11 | 3.11 | 6.43% | 700 |
| Mar 31, 2026 | 2.86 | 2.93 | 2.86 | 2.93 | 2.93 | -0.88% | - |
| Mar 30, 2026 | 2.94 | 2.99 | 2.91 | 2.95 | 2.95 | 4.90% | 1,000 |
| Mar 27, 2026 | 2.78 | 2.81 | 2.71 | 2.81 | 2.81 | -0.28% | - |
| Mar 26, 2026 | 2.83 | 2.83 | 2.75 | 2.82 | 2.82 | -0.98% | - |
| Mar 25, 2026 | 2.83 | 2.97 | 2.83 | 2.85 | 2.85 | 1.86% | 50 |
| Mar 24, 2026 | 2.71 | 2.80 | 2.71 | 2.80 | 2.80 | 1.75% | 1,000 |
| Mar 23, 2026 | 2.46 | 2.75 | 2.46 | 2.75 | 2.75 | 1.85% | 6,483 |
| Mar 20, 2026 | 2.81 | 2.81 | 2.70 | 2.70 | 2.70 | -4.32% | 741 |
| Mar 19, 2026 | 3.18 | 3.18 | 2.70 | 2.82 | 2.82 | -11.65% | 1,370 |
| Mar 18, 2026 | 3.32 | 3.32 | 3.19 | 3.19 | 3.19 | -6.72% | 1,000 |
| Mar 17, 2026 | 3.30 | 3.42 | 3.30 | 3.42 | 3.42 | -0.47% | 1,000 |
| Mar 16, 2026 | 3.40 | 3.44 | 3.29 | 3.44 | 3.44 | -1.43% | 11,081 |
| Mar 13, 2026 | 3.46 | 3.54 | 3.46 | 3.49 | 3.49 | -3.64% | 1,000 |
| Mar 12, 2026 | 3.57 | 3.62 | 3.56 | 3.62 | 3.62 | -0.17% | - |
| Mar 11, 2026 | 3.80 | 3.80 | 3.63 | 3.63 | 3.63 | -1.57% | 1,300 |
| Mar 10, 2026 | 3.55 | 3.72 | 3.55 | 3.69 | 3.69 | 3.60% | 1,000 |
| Mar 9, 2026 | 3.50 | 3.58 | 3.50 | 3.56 | 3.56 | 0.23% | 3,010 |
| Mar 6, 2026 | 3.50 | 3.55 | 3.50 | 3.55 | 3.55 | -4.05% | - |
| Mar 5, 2026 | 3.66 | 3.70 | 3.66 | 3.70 | 3.70 | -3.65% | 500 |
| Mar 4, 2026 | 3.71 | 3.84 | 3.71 | 3.84 | 3.84 | 2.95% | 500 |
| Mar 3, 2026 | 3.86 | 4.09 | 3.70 | 3.73 | 3.73 | -5.33% | 21,600 |
| Mar 2, 2026 | 4.10 | 4.10 | 3.92 | 3.94 | 3.94 | 0.25% | 50 |
| Feb 27, 2026 | 3.85 | 3.93 | 3.85 | 3.93 | 3.93 | 3.69% | - |
| Feb 26, 2026 | 3.74 | 3.79 | 3.74 | 3.79 | 3.79 | -2.82% | - |
| Feb 25, 2026 | 3.96 | 3.96 | 3.90 | 3.90 | 3.90 | 7.03% | - |
| Feb 24, 2026 | 3.73 | 3.73 | 3.64 | 3.64 | 3.64 | -3.70% | - |
| Feb 23, 2026 | 3.88 | 3.89 | 3.78 | 3.78 | 3.78 | 4.53% | 510 |
| Feb 20, 2026 | 3.57 | 3.62 | 3.57 | 3.62 | 3.62 | 0.22% | - |
| Feb 19, 2026 | 3.55 | 3.64 | 3.55 | 3.61 | 3.61 | 3.44% | - |
| Feb 18, 2026 | 3.41 | 3.51 | 3.41 | 3.49 | 3.49 | 2.22% | - |
| Feb 17, 2026 | 3.72 | 3.76 | 3.42 | 3.42 | 3.42 | -4.95% | 8,402 |
| Feb 16, 2026 | 3.61 | 3.64 | 3.59 | 3.59 | 3.59 | 1.99% | - |
| Feb 13, 2026 | 3.41 | 3.52 | 3.41 | 3.52 | 3.52 | -3.93% | - |
| Feb 12, 2026 | 3.70 | 3.70 | 3.67 | 3.67 | 3.67 | -3.68% | - |
| Feb 11, 2026 | 3.71 | 3.81 | 3.71 | 3.81 | 3.81 | 1.82% | 200 |