Gold Road International p.l.c. (OSL:GOLDR)
Norway · Delayed Price · Currency is NOK 7.86
+0.06 (0.77%)
At close: Aug 21, 2026
OSL:GOLDR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 8.00 | 8.24 | 7.88 | 7.94 | 7.94 | 1.02% | 63,756 |
| Aug 21, 2026 | 7.74 | 8.00 | 7.74 | 7.86 | 7.86 | 0.77% | 90,913 |
| Aug 20, 2026 | 7.80 | 7.86 | 7.80 | 7.80 | 7.80 | -1.02% | 21,821 |
| Aug 19, 2026 | 7.64 | 7.98 | 7.64 | 7.88 | 7.88 | 2.87% | 40,542 |
| Aug 18, 2026 | 8.00 | 8.00 | 7.66 | 7.66 | 7.66 | 1.86% | 70,066 |
| Aug 17, 2026 | 7.52 | 7.60 | 7.42 | 7.52 | 7.52 | -1.18% | 27,081 |
| Aug 14, 2026 | 7.70 | 7.70 | 7.51 | 7.61 | 7.61 | - | 18,157 |
| Aug 13, 2026 | 7.98 | 7.98 | 7.54 | 7.61 | 7.61 | -0.13% | 29,262 |
| Aug 12, 2026 | 8.00 | 8.00 | 7.58 | 7.62 | 7.62 | 0.79% | 121,595 |
| Aug 11, 2026 | 8.16 | 8.16 | 7.56 | 7.56 | 7.56 | -3.08% | 129,686 |
| Aug 10, 2026 | 8.24 | 8.40 | 7.74 | 7.80 | 7.80 | -1.64% | 311,418 |
| Aug 7, 2026 | 7.77 | 8.70 | 7.77 | 7.93 | 7.93 | 2.06% | 60,258 |
| Aug 6, 2026 | 7.56 | 8.00 | 7.56 | 7.77 | 7.77 | 1.57% | 31,622 |
| Aug 5, 2026 | 7.60 | 7.90 | 7.40 | 7.65 | 7.65 | 1.73% | 33,971 |
| Aug 4, 2026 | 7.60 | 7.90 | 7.50 | 7.52 | 7.52 | -1.05% | 28,711 |
| Aug 3, 2026 | 8.00 | 8.00 | 7.35 | 7.60 | 7.60 | -6.17% | 57,176 |
| Jul 31, 2026 | 7.70 | 8.10 | 7.70 | 8.10 | 8.10 | 3.85% | 138,269 |
| Jul 30, 2026 | 8.70 | 8.70 | 7.40 | 7.80 | 7.80 | -10.34% | 1,007,612 |
| Jul 29, 2026 | 8.80 | 8.90 | 8.70 | 8.70 | 8.70 | -1.14% | 98,289 |
| Jul 28, 2026 | 8.90 | 9.00 | 8.78 | 8.80 | 8.80 | -0.49% | 78,222 |
| Jul 27, 2026 | 9.09 | 9.09 | 8.80 | 8.84 | 8.84 | -0.86% | 56,249 |
| Jul 24, 2026 | 8.90 | 9.09 | 8.90 | 8.92 | 8.92 | 0.19% | 63,995 |
| Jul 23, 2026 | 8.75 | 9.00 | 8.75 | 8.90 | 8.90 | 1.75% | 78,847 |
| Jul 22, 2026 | 8.62 | 8.80 | 8.62 | 8.75 | 8.75 | -0.56% | 69,929 |
| Jul 21, 2026 | 8.22 | 8.80 | 8.22 | 8.80 | 8.80 | 4.25% | 145,970 |
| Jul 20, 2026 | 8.24 | 8.47 | 8.24 | 8.44 | 8.44 | 2.41% | 70,250 |
| Jul 17, 2026 | 8.10 | 8.34 | 8.10 | 8.24 | 8.24 | 1.73% | 72,287 |
| Jul 16, 2026 | 8.30 | 8.30 | 8.10 | 8.10 | 8.10 | -2.52% | 194,440 |
| Jul 15, 2026 | 8.94 | 8.94 | 8.20 | 8.31 | 8.31 | 1.98% | 135,196 |
| Jul 14, 2026 | 8.25 | 8.25 | 8.15 | 8.15 | 8.15 | -1.22% | 111,243 |
| Jul 13, 2026 | 8.40 | 8.40 | 8.19 | 8.25 | 8.25 | -1.54% | 115,131 |
| Jul 10, 2026 | 8.55 | 8.60 | 8.38 | 8.38 | 8.38 | 0.35% | 87,149 |
| Jul 9, 2026 | 8.90 | 8.90 | 8.30 | 8.35 | 8.35 | -3.02% | 139,149 |
| Jul 8, 2026 | 8.90 | 8.90 | 8.61 | 8.61 | 8.61 | -3.26% | 78,991 |
| Jul 7, 2026 | 8.89 | 8.97 | 8.85 | 8.90 | 8.90 | -0.22% | 124,597 |
| Jul 6, 2026 | 8.97 | 8.97 | 8.89 | 8.92 | 8.92 | -0.89% | 131,574 |
| Jul 3, 2026 | 9.00 | 9.00 | 8.90 | 9.00 | 9.00 | 1.60% | 177,413 |
| Jul 2, 2026 | 9.80 | 9.93 | 8.86 | 8.86 | 8.86 | -9.61% | 578,298 |