Gold Resource Corporation (FRA:GIH)
Germany · Delayed Price · Currency is EUR 0.9185
-0.0440 (-4.57%)
At close: Mar 27, 2026
FRA:GIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -4.57% | - |
| Mar 26, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 3.66% | - |
| Mar 25, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 9.24% | - |
| Mar 24, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 6.12% | - |
| Mar 23, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -15.82% | - |
| Mar 20, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -4.75% | - |
| Mar 19, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -5.04% | - |
| Mar 18, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.01% | - |
| Mar 17, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.14% | - |
| Mar 16, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -4.76% | - |
| Mar 13, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.08% | - |
| Mar 12, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.91% | 355 |
| Mar 11, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 2.23% | - |
| Mar 10, 2026 | 1.12 | 1.21 | 1.12 | 1.21 | 1.21 | 7.36% | 8,770 |
| Mar 9, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | -4.89% | 2,300 |
| Mar 6, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.15% | - |
| Mar 5, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.09% | - |
| Mar 4, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -5.89% | - |
| Mar 3, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -5.63% | - |
| Mar 2, 2026 | 1.39 | 1.40 | 1.35 | 1.35 | 1.35 | 4.41% | 9,906 |
| Feb 27, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 10.33% | - |
| Feb 26, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -10.88% | - |
| Feb 25, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.05% | - |
| Feb 24, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | -1.70% | 264 |
| Feb 23, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -4.39% | - |
| Feb 20, 2026 | 1.35 | 1.41 | 1.35 | 1.41 | 1.41 | 3.37% | 355 |
| Feb 19, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -3.05% | - |
| Feb 18, 2026 | 1.30 | 1.41 | 1.30 | 1.41 | 1.41 | 4.83% | 3,906 |
| Feb 17, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -1.82% | 1,997 |
| Feb 16, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -4.20% | - |
| Feb 13, 2026 | 1.28 | 1.43 | 1.28 | 1.43 | 1.43 | 7.20% | 2,140 |
| Feb 12, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -3.68% | - |
| Feb 11, 2026 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | -1.07% | 1,000 |
| Feb 10, 2026 | 1.33 | 1.40 | 1.33 | 1.40 | 1.40 | 5.82% | 990 |
| Feb 9, 2026 | 1.34 | 1.39 | 1.32 | 1.32 | 1.32 | 12.21% | 2,564 |
| Feb 6, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -3.68% | - |
| Feb 5, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -8.31% | - |
| Feb 4, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 6.71% | - |
| Feb 3, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 9.74% | 23,002 |
| Feb 2, 2026 | 0.93 | 1.16 | 0.93 | 1.14 | 1.14 | 1.15% | 6,659 |
| Jan 30, 2026 | 1.05 | 1.13 | 1.05 | 1.13 | 1.13 | -5.61% | 6,275 |
| Jan 29, 2026 | 1.25 | 1.31 | 1.19 | 1.19 | 1.19 | -8.15% | 6,500 |
| Jan 28, 2026 | 1.36 | 1.36 | 1.30 | 1.30 | 1.30 | -3.20% | 4,300 |
| Jan 27, 2026 | 1.55 | 1.67 | 1.34 | 1.34 | 1.34 | -7.38% | 33,700 |
| Jan 26, 2026 | 1.52 | 1.86 | 1.44 | 1.45 | 1.45 | 5.61% | 33,899 |
| Jan 23, 2026 | 1.33 | 1.37 | 1.27 | 1.37 | 1.37 | 11.54% | 3,500 |
| Jan 22, 2026 | 1.05 | 1.23 | 1.03 | 1.23 | 1.23 | -6.17% | 17,200 |
| Jan 21, 2026 | 1.53 | 1.91 | 1.31 | 1.31 | 1.31 | 6.58% | 26,111 |
| Jan 20, 2026 | 1.04 | 1.25 | 1.04 | 1.23 | 1.23 | 20.45% | 5,500 |
| Jan 19, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.64% | - |