Canada markets closed

Grange Resources Limited (GRR.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.24600.0000 (0.00%)
At close: 08:20AM CEST
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20240.24600.24600.24600.24600.2460-
May 09, 20240.24600.24600.24600.24600.2460-
May 08, 20240.25200.25200.25200.25200.2520-
May 07, 20240.24800.24800.24800.24800.2480-
May 06, 20240.24200.24200.24200.24200.2420-
May 03, 20240.24000.24000.24000.24000.2400-
May 02, 20240.23200.23200.23200.23200.2320-
Apr 30, 20240.24200.24200.24200.24200.2420-
Apr 29, 20240.23600.23600.23600.23600.2360-
Apr 26, 20240.23000.23000.22800.22800.22805,254
Apr 25, 20240.25000.25000.25000.25000.2500-
Apr 24, 20240.25000.25000.25000.25000.2500-
Apr 23, 20240.25000.25000.25000.25000.2500-
Apr 22, 20240.24400.24400.24400.24400.2440-
Apr 19, 20240.24200.24200.24200.24200.2420-
Apr 18, 20240.24800.24800.24800.24800.2480-
Apr 17, 20240.25200.25200.25200.25200.2520-
Apr 16, 20240.24600.24600.24600.24600.2460-
Apr 15, 20240.25600.25600.25600.25600.2560-
Apr 12, 20240.25600.25600.25600.25600.2560-
Apr 11, 20240.26400.26400.26400.26400.2640-
Apr 10, 20240.26000.26000.26000.26000.2600-
Apr 09, 20240.26000.26000.26000.26000.26005,254
Apr 08, 20240.27000.27000.27000.27000.270015,000
Apr 05, 20240.27000.27000.27000.27000.2700-
Apr 04, 20240.25600.25600.25600.25600.2560-
Apr 03, 20240.25400.28000.25400.28000.28003,571
Apr 02, 20240.25400.25400.25400.25400.2540-
Mar 28, 20240.25120.25120.25120.25120.2512-
Mar 27, 20240.24220.24220.24220.24220.2422-
Mar 26, 20240.24380.24380.24380.24380.2438-
Mar 25, 20240.23920.23920.23920.23920.2392-
Mar 22, 20240.23880.23880.23880.23880.23888,255
Mar 21, 20240.24360.24360.24360.24360.2436-
Mar 20, 20240.23840.23840.23840.23840.2384-
Mar 19, 20240.23500.23500.23500.23500.2350-
Mar 18, 20240.23460.23460.23460.23460.2346-
Mar 15, 20240.23360.23360.23360.23360.2336-
Mar 14, 20240.24000.24000.24000.24000.2400-
Mar 13, 20240.24320.24320.24320.24320.2432-
Mar 12, 20240.25520.25520.25520.25520.2552-
Mar 12, 20240.02 Dividend
Mar 11, 20240.26700.26700.26700.26700.2470-
Mar 08, 20240.26740.26740.26740.26740.2474-
Mar 07, 20240.25780.25780.25780.25780.2385-
Mar 06, 20240.25940.25940.25940.25940.2400-
Mar 05, 20240.25780.25780.25780.25780.2385-
Mar 04, 20240.25800.25800.25800.25800.2387-
Mar 01, 20240.26440.26440.26440.26440.2446-
Feb 29, 20240.25060.26000.25060.26000.240513,000
Feb 28, 20240.23860.23860.23860.23860.2207-
Feb 27, 20240.23960.23960.23940.23940.2215-
Feb 26, 20240.24920.24920.24920.24920.2305-
Feb 23, 20240.24720.24720.24720.24720.2287-
Feb 22, 20240.25000.25000.25000.25000.2313-
Feb 21, 20240.24700.24700.24700.24700.2285-
Feb 20, 20240.25580.25580.25580.25580.2366-
Feb 19, 20240.25600.25600.25600.25600.2368-
Feb 16, 20240.25580.25580.25580.25580.2366-
Feb 15, 20240.25360.25360.25360.25360.2346-
Feb 14, 20240.25200.25200.25200.25200.2331-
Feb 13, 20240.25540.25540.25540.25540.2363-
Feb 12, 20240.25800.25800.25800.25800.2387-
Feb 09, 20240.26660.26660.26660.26660.2466-
Feb 08, 20240.26720.26720.26720.26720.2472-
Feb 07, 20240.27740.27740.27740.27740.2566-
Feb 06, 20240.26160.26160.26160.26160.2420-
Feb 05, 20240.26420.26420.26400.26400.24421,500
Feb 02, 20240.27380.27380.27380.27380.2533-
Feb 01, 20240.27060.27060.27060.27060.2503-
Jan 31, 20240.27400.27400.27400.27400.2535-
Jan 30, 20240.27640.27640.27640.27640.2557-
Jan 29, 20240.27480.27480.27480.27480.2542-
Jan 26, 20240.28020.28020.28020.28020.2592-
Jan 25, 20240.27920.27920.27920.27920.2583-
Jan 24, 20240.25840.25840.25840.25840.2390-
Jan 23, 20240.25540.25540.25540.25540.2363-
Jan 22, 20240.24580.24580.24580.24580.2274-
Jan 19, 20240.27000.27000.27000.27000.249820,000
Jan 18, 20240.27000.27000.27000.27000.2498-
Jan 17, 20240.27000.27000.27000.27000.2498-
Jan 16, 20240.25580.27000.25580.27000.249810,000
Jan 15, 20240.27280.27280.27280.27280.2524-
Jan 12, 20240.27280.27280.27280.27280.2524-
Jan 11, 20240.27040.27040.27040.27040.2501-
Jan 10, 20240.26760.26760.26760.26760.2476-
Jan 09, 20240.27380.27380.27380.27380.2533-
Jan 08, 20240.27400.27400.27400.27400.2535-
Jan 05, 20240.28980.28980.28980.28980.2681-
Jan 04, 20240.28260.28260.28260.28260.2614-
Jan 03, 20240.28820.28820.28820.28820.2666-
Jan 02, 20240.29840.29840.29840.29840.2760-
Dec 29, 20230.27640.27640.27640.27640.2557-
Dec 28, 20230.27860.27860.27860.27860.2577-
Dec 27, 20230.27360.27360.27360.27360.2531-
Dec 22, 20230.25560.25560.25560.25560.2365-
Dec 21, 20230.25080.25080.25080.25080.2320-
Dec 20, 20230.25760.27000.25760.27000.24981,000
Dec 19, 20230.25320.25320.25320.25320.2342-
Dec 18, 20230.25380.25380.25380.25380.2348-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...