Gold Road International p.l.c. (OSL:GOLDR)
Norway · Delayed Price · Currency is NOK 6.90
-0.02 (-0.29%)
At close: Oct 23, 2026
OSL:GOLDR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.08 | 7.08 | 6.90 | 6.90 | 6.90 | -0.29% | 50,762 |
| Oct 22, 2026 | 7.14 | 7.14 | 6.92 | 6.92 | 6.92 | -3.89% | 23,232 |
| Oct 21, 2026 | 7.04 | 7.20 | 6.90 | 7.20 | 7.20 | 2.27% | 43,643 |
| Oct 20, 2026 | 7.04 | 7.18 | 7.02 | 7.04 | 7.04 | -1.40% | 41,055 |
| Oct 19, 2026 | 7.06 | 7.34 | 7.06 | 7.14 | 7.14 | -0.28% | 126,980 |
| Oct 16, 2026 | 7.30 | 7.44 | 7.12 | 7.16 | 7.16 | -2.19% | 111,647 |
| Oct 15, 2026 | 7.28 | 7.74 | 7.28 | 7.32 | 7.32 | -1.35% | 71,395 |
| Oct 14, 2026 | 8.26 | 8.26 | 7.42 | 7.42 | 7.42 | -4.87% | 67,002 |
| Oct 13, 2026 | 7.66 | 7.80 | 7.66 | 7.80 | 7.80 | 0.26% | 17,405 |
| Oct 12, 2026 | 7.56 | 7.86 | 7.56 | 7.78 | 7.78 | 1.04% | 16,038 |
| Oct 9, 2026 | 7.66 | 7.80 | 7.50 | 7.70 | 7.70 | 1.05% | 69,344 |
| Oct 8, 2026 | 7.70 | 7.88 | 7.62 | 7.62 | 7.62 | 1.06% | 69,056 |
| Oct 7, 2026 | 7.82 | 7.82 | 7.44 | 7.54 | 7.54 | 0.53% | 33,914 |
| Oct 6, 2026 | 7.56 | 7.60 | 7.50 | 7.50 | 7.50 | -0.27% | 21,022 |
| Oct 5, 2026 | 7.54 | 7.60 | 7.36 | 7.52 | 7.52 | -1.57% | 73,654 |
| Oct 2, 2026 | 7.62 | 7.88 | 7.62 | 7.64 | 7.64 | 1.06% | 110,349 |
| Oct 1, 2026 | 7.62 | 7.76 | 7.48 | 7.56 | 7.56 | -0.53% | 80,401 |
| Sep 30, 2026 | 7.80 | 7.80 | 7.60 | 7.60 | 7.60 | -1.30% | 80,810 |
| Sep 29, 2026 | 7.98 | 7.98 | 7.62 | 7.70 | 7.70 | - | 135,037 |
| Sep 28, 2026 | 7.98 | 7.98 | 7.70 | 7.70 | 7.70 | -2.04% | 28,503 |
| Sep 25, 2026 | 8.00 | 8.00 | 7.84 | 7.86 | 7.86 | -1.26% | 22,719 |
| Sep 24, 2026 | 8.44 | 8.44 | 7.90 | 7.96 | 7.96 | -0.50% | 41,804 |
| Sep 23, 2026 | 8.16 | 8.56 | 8.00 | 8.00 | 8.00 | -0.99% | 74,380 |
| Sep 22, 2026 | 8.50 | 8.50 | 8.00 | 8.08 | 8.08 | -4.27% | 289,139 |
| Sep 21, 2026 | 8.56 | 8.60 | 8.30 | 8.44 | 8.44 | -1.86% | 80,472 |
| Sep 18, 2026 | 8.46 | 8.68 | 8.46 | 8.60 | 8.60 | 0.94% | 143,825 |
| Sep 17, 2026 | 8.50 | 8.96 | 8.40 | 8.52 | 8.52 | 2.65% | 215,965 |
| Sep 16, 2026 | 8.40 | 8.62 | 8.12 | 8.30 | 8.30 | -0.48% | 166,775 |
| Sep 15, 2026 | 8.54 | 8.62 | 8.34 | 8.34 | 8.34 | -2.57% | 111,869 |
| Sep 14, 2026 | 8.60 | 8.90 | 8.56 | 8.56 | 8.56 | 0.23% | 121,255 |
| Sep 11, 2026 | 9.16 | 9.16 | 8.50 | 8.54 | 8.54 | 2.15% | 129,274 |
| Sep 10, 2026 | 8.42 | 8.54 | 8.36 | 8.36 | 8.36 | -1.65% | 38,525 |
| Sep 9, 2026 | 8.46 | 8.80 | 8.44 | 8.50 | 8.50 | 0.47% | 111,582 |
| Sep 8, 2026 | 8.68 | 8.70 | 8.46 | 8.46 | 8.46 | 1.68% | 152,411 |
| Sep 7, 2026 | 8.30 | 8.62 | 8.18 | 8.32 | 8.32 | 1.46% | 226,943 |
| Sep 4, 2026 | 8.10 | 8.20 | 7.92 | 8.20 | 8.20 | 3.54% | 150,288 |
| Sep 3, 2026 | 7.56 | 8.22 | 7.56 | 7.92 | 7.92 | 2.59% | 356,328 |
| Sep 2, 2026 | 8.02 | 8.16 | 7.56 | 7.72 | 7.72 | -2.03% | 190,637 |
| Sep 1, 2026 | 8.50 | 8.50 | 7.72 | 7.88 | 7.88 | 1.29% | 453,579 |
| Aug 31, 2026 | 7.62 | 8.06 | 7.62 | 7.78 | 7.78 | 1.57% | 187,672 |
| Aug 28, 2026 | 8.00 | 8.24 | 7.54 | 7.66 | 7.66 | -2.30% | 89,595 |
| Aug 27, 2026 | 8.10 | 8.20 | 7.78 | 7.84 | 7.84 | -1.01% | 90,961 |
| Aug 26, 2026 | 7.92 | 8.18 | 7.74 | 7.92 | 7.92 | 2.33% | 150,339 |
| Aug 25, 2026 | 7.90 | 8.00 | 7.74 | 7.74 | 7.74 | -2.52% | 69,381 |
| 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 |