Gold Road International p.l.c. (OSL:GOLDR)
Norway · Delayed Price · Currency is NOK 7.64
+0.08 (1.06%)
At close: Oct 2, 2026
OSL:GOLDR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |