Gold Resource Corporation (FRA:GIH)
Germany · Delayed Price · Currency is EUR 1.384
+0.044 (3.28%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:GIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 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% | - |
| Apr 16, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -3.28% | - |
| Apr 15, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 9.39% | - |
| Apr 14, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.01% | - |
| Apr 13, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -8.00% | - |
| Apr 10, 2026 | 1.19 | 1.30 | 1.19 | 1.30 | 1.30 | 23.57% | 127 |
| Apr 9, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 2.73% | - |
| Apr 8, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.19% | - |
| Apr 7, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.69% | - |
| Apr 2, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | - |
| Apr 1, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 3.15% | - |
| Mar 31, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -5.05% | - |
| Mar 30, 2026 | 0.97 | 1.04 | 0.97 | 1.02 | 1.02 | 11.05% | 17,224 |
| 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% | - |