Gold Resource Corporation (FRA:GIH)
Germany · Delayed Price · Currency is EUR 1.156
+0.048 (4.33%)
Last updated: Jun 26, 2026, 8:00 AM CET
FRA:GIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 4.33% | - |
| Jun 25, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.54% | - |
| Jun 24, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.18% | - |
| Jun 23, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.59% | - |
| Jun 22, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.25% | - |
| Jun 19, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 2.57% | - |
| Jun 18, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | - |
| Jun 17, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 4.46% | - |
| Jun 16, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | - |
| Jun 15, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.59% | - |
| Jun 12, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | - |
| Jun 11, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | - |
| Jun 10, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.51% | - |
| Jun 9, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 5.30% | - |
| Jun 8, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -7.01% | - |
| Jun 5, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.76% | - |
| Jun 4, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.90% | - |
| Jun 3, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.66% | - |
| Jun 2, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -4.58% | - |
| Jun 1, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 3.27% | - |
| May 29, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.54% | - |
| May 28, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 4.93% | - |
| May 27, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.95% | - |
| May 26, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 3.04% | - |
| May 25, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| May 22, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.38% | - |
| May 21, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.93% | - |
| May 20, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| May 19, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -6.32% | - |
| May 18, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -4.15% | - |
| May 15, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.40% | - |
| May 14, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -3.06% | - |
| May 13, 2026 | 1.09 | 1.18 | 1.09 | 1.18 | 1.18 | 8.09% | 2,000 |
| May 12, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.09% | - |
| May 11, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -5.50% | - |
| May 8, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.51% | - |
| May 7, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.68% | - |
| May 6, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 6.13% | - |
| May 5, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -5.61% | - |
| May 4, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.17% | - |
| Apr 30, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 0.51% | 35 |
| Apr 29, 2026 | 1.23 | 1.23 | 1.17 | 1.17 | 1.17 | -13.61% | 5,000 |
| Apr 28, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.59% | - |
| Apr 27, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.29% | - |
| Apr 24, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 3.28% | - |
| Apr 23, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -4.42% | - |
| Apr 22, 2026 | 1.33 | 1.40 | 1.33 | 1.40 | 1.40 | 2.64% | 12,000 |
| Apr 21, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 7.73% | - |
| Apr 20, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -3.50% | - |
| Apr 17, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 5.97% | - |