Granada Gold Mine Inc. (B6DA.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.0225

+0.0015

(+7.14%)

At close: 08:00AM CEST

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.0225	0.0225	0.0225	0.0225	0.0225	53,377
May 02, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Apr 30, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Apr 29, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Apr 26, 2024	0.0210	0.0255	0.0210	0.0255	0.0255	27,500
Apr 25, 2024	0.0245	0.0245	0.0245	0.0245	0.0245	-
Apr 24, 2024	0.0245	0.0245	0.0245	0.0245	0.0245	-
Apr 23, 2024	0.0245	0.0325	0.0245	0.0325	0.0325	35,625
Apr 22, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 19, 2024	0.0245	0.0325	0.0245	0.0325	0.0325	51,000
Apr 18, 2024	0.0245	0.0245	0.0245	0.0245	0.0245	-
Apr 17, 2024	0.0280	0.0290	0.0280	0.0290	0.0290	25,155
Apr 16, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 15, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	6,000
Apr 12, 2024	0.0245	0.0245	0.0245	0.0245	0.0245	-
Apr 11, 2024	0.0305	0.0305	0.0290	0.0290	0.0290	17,500
Apr 10, 2024	0.0245	0.0245	0.0245	0.0245	0.0245	-
Apr 09, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Apr 08, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Apr 05, 2024	0.0210	0.0255	0.0210	0.0255	0.0255	77,000
Apr 04, 2024	0.0245	0.0245	0.0245	0.0245	0.0245	-
Apr 03, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 28, 2024	0.0200	0.0210	0.0200	0.0210	0.0210	8,000
Mar 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	73,000
Mar 25, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	-
Mar 22, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	-
Mar 21, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	-
Mar 20, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	-
Mar 19, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	-
Mar 18, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	-
Mar 15, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Mar 14, 2024	0.0110	0.0190	0.0110	0.0150	0.0150	137,680
Mar 13, 2024	0.0175	0.0210	0.0175	0.0210	0.0210	8,000
Mar 12, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 11, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	-
Mar 08, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	-
Mar 07, 2024	0.0175	0.0215	0.0175	0.0215	0.0215	50,000
Mar 06, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	-
Mar 05, 2024	0.0110	0.0220	0.0110	0.0220	0.0220	14,724
Mar 04, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 01, 2024	0.0075	0.0195	0.0075	0.0195	0.0195	10,000
Feb 29, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 28, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 27, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	72,921
Feb 26, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Feb 23, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Feb 22, 2024	0.0075	0.0160	0.0075	0.0160	0.0160	15,000
Feb 21, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Feb 20, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Feb 19, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Feb 16, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Feb 15, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Feb 14, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Feb 13, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Feb 12, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Feb 09, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Feb 08, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Feb 07, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Feb 06, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Feb 05, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Feb 02, 2024	0.0110	0.0115	0.0110	0.0115	0.0115	7,079
Feb 01, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Jan 31, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Jan 30, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Jan 29, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Jan 26, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jan 25, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jan 24, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jan 23, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jan 22, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jan 19, 2024	0.0110	0.0195	0.0110	0.0195	0.0195	7,079
Jan 18, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jan 17, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jan 16, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jan 15, 2024	0.0110	0.0160	0.0110	0.0160	0.0160	21,000
Jan 12, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Jan 11, 2024	0.0075	0.0160	0.0075	0.0160	0.0160	49,950
Jan 10, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jan 09, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jan 08, 2024	0.0110	0.0200	0.0110	0.0160	0.0160	280,060
Jan 05, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jan 04, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jan 03, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 02, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 29, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
Dec 28, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
Dec 27, 2023	0.0075	0.0075	0.0075	0.0075	0.0075	5,000
Dec 22, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
Dec 21, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
Dec 20, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
Dec 19, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
Dec 18, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
Dec 15, 2023	0.0075	0.0075	0.0075	0.0075	0.0075	-
Dec 14, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
Dec 13, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
Dec 12, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
Dec 11, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
Dec 08, 2023	0.0100	0.0105	0.0100	0.0105	0.0105	2,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7307-0.0001(-0.01%)

CRUDE OIL78.12+0.01(+0.01%)

Bitcoin CAD87,923.13+988.48(+1.14%)

Granada Gold Mine Inc. (B6DA.F)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7307
-0.0001(-0.01%)

CRUDE OIL
78.12
+0.01(+0.01%)

Bitcoin CAD
87,923.13
+988.48(+1.14%)