UK markets closed

GoldMining Inc (BSR.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.7730-0.0010 (-0.13%)
As of 08:10PM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.77600.78000.76200.77300.77305,000
02 May 20240.77500.78000.76700.77400.7740-
30 Apr 20240.78900.78900.77100.77100.7710-
29 Apr 20240.78000.79900.77000.78600.7860-
26 Apr 20240.78000.78600.77400.78600.7860-
25 Apr 20240.77300.79600.76700.77800.7780-
24 Apr 20240.77400.77900.76600.76700.7670-
23 Apr 20240.77800.77900.76500.77100.7710-
22 Apr 20240.79900.80300.76700.76900.7690-
19 Apr 20240.79900.79900.77700.78300.7830-
18 Apr 20240.77900.79000.77900.78700.7870-
17 Apr 20240.80700.80700.77300.77400.7740-
16 Apr 20240.81400.82400.79200.79300.7930-
15 Apr 20240.85300.85700.81900.81900.8190-
12 Apr 20240.82100.86900.82100.83500.8350-
11 Apr 20240.79800.82600.79000.80900.8090-
10 Apr 20240.83000.84500.79400.79700.7970-
09 Apr 20240.85500.86700.82400.83100.8310-
08 Apr 20240.84400.87000.83200.84200.8420-
05 Apr 20240.84500.86100.82300.86000.8600-
04 Apr 20240.86700.87600.83300.86100.8610-
03 Apr 20240.82600.87100.82500.86400.8640-
02 Apr 20240.82000.82900.81300.82200.8220-
28 Mar 20240.78000.80900.78000.80800.8080-
27 Mar 20240.76800.77700.73800.77200.77205,000
26 Mar 20240.77100.77600.77100.77300.7730-
25 Mar 20240.77700.78900.77000.77000.7700-
22 Mar 20240.79000.79100.78300.78500.7850-
21 Mar 20240.78800.80400.77900.78700.7870-
20 Mar 20240.75600.79100.73800.79100.7910-
19 Mar 20240.76800.79700.75400.75400.7540-
18 Mar 20240.80700.80700.78100.78300.7830-
15 Mar 20240.78400.81500.76400.81100.8110-
14 Mar 20240.84100.84200.78100.78100.7810-
13 Mar 20240.81900.84200.81600.83300.8330-
12 Mar 20240.82500.84200.80200.82400.8240-
11 Mar 20240.77600.80300.76500.80100.8010-
08 Mar 20240.77300.78300.76300.77700.7770-
07 Mar 20240.73500.76400.73500.76400.7640-
06 Mar 20240.74600.76500.74100.74400.7440-
05 Mar 20240.72600.76800.72600.73700.7370-
04 Mar 20240.73700.75100.71700.72500.7250-
01 Mar 20240.72600.74100.72600.73200.7320-
29 Feb 20240.72900.73500.71700.73200.7320-
28 Feb 20240.72600.73500.71600.71600.7160-
27 Feb 20240.73700.73700.71300.73000.7300-
26 Feb 20240.73000.73500.71400.73200.73202,350
23 Feb 20240.70300.72400.69900.72400.7240-
22 Feb 20240.73400.73800.70300.70300.7030-
21 Feb 20240.73000.73500.71700.72100.7210-
20 Feb 20240.73900.73900.72700.72800.7280-
19 Feb 20240.73800.73900.73800.73800.7380-
16 Feb 20240.73800.76800.73500.73900.7390-
15 Feb 20240.73700.74900.73100.73900.7390-
14 Feb 20240.73700.74100.73300.73700.7370-
13 Feb 20240.75600.77800.72900.72900.7290-
12 Feb 20240.76100.76700.74700.75200.7520-
09 Feb 20240.74900.76200.74300.74500.7450-
08 Feb 20240.76100.76800.74600.74800.7480-
07 Feb 20240.76500.76700.74800.75600.7560-
06 Feb 20240.75900.78000.75900.77600.7760-
05 Feb 20240.78900.79600.75900.76200.7620-
02 Feb 20240.77400.78100.76600.77600.7760-
01 Feb 20240.76400.78000.76100.77700.7770-
31 Jan 20240.79100.79500.76300.76500.7650-
30 Jan 20240.77600.79700.76700.77400.77404,500
29 Jan 20240.73000.81200.73000.77400.7740130
26 Jan 20240.78900.80500.77600.77600.7760-
25 Jan 20240.77900.83700.77800.79500.7950-
24 Jan 20240.79800.80900.78100.78100.7810-
23 Jan 20240.76400.78600.76200.78600.7860-
22 Jan 20240.75400.76900.74700.76000.7600-
19 Jan 20240.74200.76100.74200.75800.7580-
18 Jan 20240.76200.76200.74000.74200.7420-
17 Jan 20240.77400.78500.75900.75900.7590-
16 Jan 20240.80000.80600.77600.77800.7780-
15 Jan 20240.79600.79900.76900.79100.7910-
12 Jan 20240.76800.80800.76800.80400.8040-
11 Jan 20240.78300.79900.76500.76500.7650-
10 Jan 20240.80500.81900.79100.79400.7940-
09 Jan 20240.82700.82800.79400.80600.8060-
08 Jan 20240.83100.83300.81200.81700.8170-
05 Jan 20240.82900.83800.82000.82600.8260-
04 Jan 20240.80400.85100.80300.82500.8250-
03 Jan 20240.86100.89100.79200.79200.7920-
02 Jan 20240.88600.90000.86100.86100.8610-
29 Dec 20230.89400.89400.86100.86100.8610-
28 Dec 20230.90500.90500.87700.88200.8820-
27 Dec 20230.90800.91500.88800.89200.8920-
22 Dec 20230.89200.91000.88800.89500.8950-
21 Dec 20230.88300.89900.88100.88500.8850-
20 Dec 20230.94000.94400.87800.87800.8780-
19 Dec 20230.91600.93400.90300.92500.9250-
18 Dec 20230.94300.95200.92000.92000.9200-
15 Dec 20230.94600.96600.94100.96100.9610-
14 Dec 20230.94500.96300.93600.94300.9430-
13 Dec 20230.91900.93400.89700.93400.9340-
12 Dec 20230.94200.94300.93000.93100.9310-
11 Dec 20230.94000.94600.90600.93300.9330-
08 Dec 20230.94600.95300.92700.94300.9430900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...