GoldMining Inc. (FRA:BSR)
Germany · Delayed Price · Currency is EUR 0.9440
+0.0050 (0.53%)
At close: Mar 27, 2026
FRA:BSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 0.53% | 1,000 |
| Mar 26, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -7.94% | - |
| Mar 25, 2026 | 0.97 | 1.02 | 0.97 | 1.02 | 1.02 | 10.99% | 3,000 |
| Mar 24, 2026 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 6.74% | 500 |
| Mar 23, 2026 | 0.82 | 0.91 | 0.82 | 0.86 | 0.86 | -17.21% | 17,500 |
| Mar 20, 2026 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 7.66% | 6,000 |
| Mar 19, 2026 | 1.09 | 1.09 | 0.97 | 0.97 | 0.97 | -15.26% | 500 |
| Mar 18, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | -4.68% | 4,006 |
| Mar 17, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| Mar 16, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | -8.64% | 383 |
| Mar 13, 2026 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | 2.33% | 5 |
| Mar 12, 2026 | 1.31 | 1.32 | 1.29 | 1.29 | 1.29 | -1.68% | 1,000 |
| Mar 11, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -4.09% | - |
| Mar 10, 2026 | 1.31 | 1.37 | 1.31 | 1.37 | 1.37 | 28.33% | 10 |
| Mar 9, 2026 | 1.25 | 1.25 | 1.07 | 1.07 | 1.07 | -19.24% | 10 |
| Mar 6, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -4.35% | 4,000 |
| Mar 5, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.14% | - |
| Mar 4, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -4.43% | 220 |
| Mar 3, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.08% | - |
| Mar 2, 2026 | 1.47 | 1.59 | 1.47 | 1.49 | 1.49 | 1.77% | 662 |
| Feb 27, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 4.56% | - |
| Feb 26, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.13% | - |
| Feb 25, 2026 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | -0.70% | 1,000 |
| Feb 24, 2026 | 1.36 | 1.43 | 1.36 | 1.43 | 1.43 | 9.51% | 2,000 |
| Feb 23, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.40% | - |
| Feb 20, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 2.72% | - |
| Feb 19, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.32% | - |
| Feb 18, 2026 | 1.20 | 1.26 | 1.20 | 1.25 | 1.25 | 0.16% | 113,782 |
| Feb 17, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.16% | 13 |
| Feb 16, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.16% | - |
| Feb 13, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | -4.87% | 7,000 |
| Feb 12, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | -1.50% | 3,000 |
| Feb 11, 2026 | 1.28 | 1.33 | 1.28 | 1.33 | 1.33 | 4.06% | 2,300 |
| Feb 10, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.10% | - |
| Feb 9, 2026 | 1.32 | 1.32 | 1.26 | 1.27 | 1.27 | -0.31% | 26,900 |
| Feb 6, 2026 | 1.14 | 1.27 | 1.14 | 1.27 | 1.27 | 5.12% | 1,000 |
| Feb 5, 2026 | 1.31 | 1.31 | 1.20 | 1.21 | 1.21 | -14.67% | 13,509 |
| Feb 4, 2026 | 1.39 | 1.46 | 1.39 | 1.42 | 1.42 | 1.29% | 3,954 |
| Feb 3, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 11.11% | 7,300 |
| Feb 2, 2026 | 1.20 | 1.26 | 1.20 | 1.26 | 1.26 | -9.87% | 2,000 |
| Jan 30, 2026 | 1.52 | 1.55 | 1.33 | 1.40 | 1.40 | -11.63% | 30,000 |
| Jan 29, 2026 | 1.70 | 1.80 | 1.57 | 1.58 | 1.58 | -4.24% | 18,431 |
| Jan 28, 2026 | 1.81 | 1.85 | 1.65 | 1.65 | 1.65 | -0.24% | 27,600 |
| Jan 27, 2026 | 1.78 | 1.88 | 1.66 | 1.66 | 1.66 | -7.90% | 23,709 |
| Jan 26, 2026 | 1.70 | 1.89 | 1.70 | 1.80 | 1.80 | 8.97% | 57,682 |
| Jan 23, 2026 | 1.43 | 1.65 | 1.43 | 1.65 | 1.65 | 20.79% | 23,106 |
| Jan 22, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -1.30% | 300 |
| Jan 21, 2026 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | 5.49% | 4,200 |
| Jan 20, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | -2.96% | 400 |
| Jan 19, 2026 | 1.30 | 1.35 | 1.29 | 1.35 | 1.35 | 4.81% | 3,800 |