Gold Road Resources Limited (ASX:GOR)
Australia
· Delayed Price · Currency is AUD 3.480
-0.010 (-0.29%)
Inactive · Last trade price
on Sep 26, 2025
Gold Road Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.49 | 3.50 | 3.48 | 3.48 | 3.04 | -0.29% | 125,543,200 |
| Sep 25, 2025 | 3.49 | 3.49 | 3.48 | 3.49 | 3.05 | 0.29% | 21,021,500 |
| Sep 24, 2025 | 3.48 | 3.50 | 3.47 | 3.48 | 3.04 | -0.29% | 4,827,445 |
| Sep 23, 2025 | 3.48 | 3.51 | 3.48 | 3.49 | 3.05 | 0.58% | 17,927,120 |
| Sep 22, 2025 | 3.47 | 3.50 | 3.46 | 3.47 | 3.03 | 1.76% | 15,789,890 |
| Sep 19, 2025 | 3.44 | 3.46 | 3.41 | 3.41 | 2.98 | -0.87% | 65,894,430 |
| Sep 18, 2025 | 3.43 | 3.44 | 3.41 | 3.44 | 3.01 | 0.29% | 3,291,826 |
| Sep 17, 2025 | 3.42 | 3.45 | 3.42 | 3.43 | 3.00 | -0.58% | 7,560,301 |
| Sep 16, 2025 | 3.45 | 3.46 | 3.43 | 3.45 | 3.02 | 0.58% | 5,475,103 |
| Sep 15, 2025 | 3.42 | 3.44 | 3.41 | 3.43 | 3.00 | -0.29% | 2,742,124 |
| Sep 12, 2025 | 3.44 | 3.45 | 3.43 | 3.44 | 3.01 | 0.29% | 2,840,359 |
| Sep 11, 2025 | 3.41 | 3.44 | 3.41 | 3.43 | 3.00 | 0.59% | 4,360,362 |
| Sep 10, 2025 | 3.39 | 3.41 | 3.38 | 3.41 | 2.98 | - | 2,322,194 |
| Sep 9, 2025 | 3.40 | 3.41 | 3.39 | 3.41 | 2.98 | 0.59% | 7,104,280 |
| Sep 8, 2025 | 3.41 | 3.41 | 3.39 | 3.39 | 2.96 | -0.29% | 2,972,452 |
| Sep 5, 2025 | 3.37 | 3.40 | 3.37 | 3.40 | 2.97 | 0.29% | 3,047,673 |
| Sep 4, 2025 | 3.40 | 3.42 | 3.37 | 3.39 | 2.96 | -0.29% | 7,638,465 |
| Sep 3, 2025 | 3.42 | 3.44 | 3.39 | 3.40 | 2.97 | 0.29% | 4,721,547 |
| Sep 2, 2025 | 3.42 | 3.42 | 3.38 | 3.39 | 2.96 | -0.59% | 2,654,216 |
| Sep 1, 2025 | 3.35 | 3.41 | 3.35 | 3.41 | 2.98 | 1.79% | 8,652,598 |
| Aug 29, 2025 | 3.33 | 3.35 | 3.32 | 3.35 | 2.93 | 0.60% | 25,975,180 |
| Aug 28, 2025 | 3.33 | 3.34 | 3.32 | 3.33 | 2.91 | - | 2,995,824 |
| Aug 27, 2025 | 3.35 | 3.37 | 3.33 | 3.33 | 2.91 | -0.30% | 5,775,933 |
| Aug 26, 2025 | 3.33 | 3.34 | 3.32 | 3.34 | 2.92 | 0.60% | 3,746,683 |
| Aug 25, 2025 | 3.34 | 3.34 | 3.31 | 3.32 | 2.90 | -0.60% | 3,999,865 |
| Aug 22, 2025 | 3.32 | 3.34 | 3.30 | 3.34 | 2.92 | 0.60% | 3,030,332 |
| Aug 21, 2025 | 3.35 | 3.35 | 3.31 | 3.32 | 2.90 | -0.30% | 10,400,680 |
| Aug 20, 2025 | 3.29 | 3.33 | 3.26 | 3.33 | 2.91 | 0.91% | 3,096,740 |
| Aug 19, 2025 | 3.30 | 3.31 | 3.28 | 3.30 | 2.89 | -0.30% | 4,507,978 |
| Aug 18, 2025 | 3.31 | 3.33 | 3.30 | 3.31 | 2.89 | - | 3,504,602 |
| Aug 15, 2025 | 3.30 | 3.32 | 3.29 | 3.31 | 2.89 | - | 4,699,508 |
| Aug 14, 2025 | 3.30 | 3.31 | 3.28 | 3.31 | 2.89 | 0.61% | 3,009,560 |
| Aug 13, 2025 | 3.26 | 3.29 | 3.26 | 3.29 | 2.88 | 0.92% | 1,929,696 |
| Aug 12, 2025 | 3.28 | 3.29 | 3.26 | 3.26 | 2.85 | -1.21% | 11,652,450 |
| Aug 11, 2025 | 3.30 | 3.30 | 3.26 | 3.30 | 2.89 | -0.60% | 2,718,671 |
| Aug 8, 2025 | 3.29 | 3.32 | 3.28 | 3.32 | 2.90 | 0.61% | 10,580,210 |
| Aug 7, 2025 | 3.27 | 3.30 | 3.25 | 3.30 | 2.89 | 0.92% | 5,554,180 |
| Aug 6, 2025 | 3.23 | 3.27 | 3.22 | 3.27 | 2.86 | 1.55% | 4,187,038 |
| Aug 5, 2025 | 3.20 | 3.23 | 3.18 | 3.22 | 2.82 | 0.94% | 3,252,876 |
| Aug 4, 2025 | 3.17 | 3.21 | 3.15 | 3.19 | 2.79 | 1.92% | 4,100,013 |
| Aug 1, 2025 | 3.14 | 3.17 | 3.12 | 3.13 | 2.74 | -0.32% | 4,366,436 |
| Jul 31, 2025 | 3.15 | 3.17 | 3.14 | 3.14 | 2.75 | -0.63% | 4,835,870 |
| Jul 30, 2025 | 3.17 | 3.19 | 3.15 | 3.16 | 2.76 | -0.32% | 3,321,541 |
| Jul 29, 2025 | 3.15 | 3.19 | 3.13 | 3.17 | 2.77 | 0.63% | 4,024,206 |
| Jul 28, 2025 | 3.16 | 3.19 | 3.15 | 3.15 | 2.75 | - | 7,930,721 |
| Jul 25, 2025 | 3.18 | 3.19 | 3.15 | 3.15 | 2.75 | -0.94% | 6,245,304 |
| Jul 24, 2025 | 3.18 | 3.21 | 3.18 | 3.18 | 2.78 | -0.63% | 3,692,107 |
| Jul 23, 2025 | 3.22 | 3.24 | 3.20 | 3.20 | 2.80 | 0.31% | 3,833,854 |
| Jul 22, 2025 | 3.20 | 3.23 | 3.19 | 3.19 | 2.79 | 0.63% | 3,346,022 |
| Jul 21, 2025 | 3.19 | 3.20 | 3.17 | 3.17 | 2.77 | -0.94% | 7,626,990 |
| Jul 18, 2025 | 3.19 | 3.22 | 3.18 | 3.20 | 2.80 | - | 3,526,307 |
| Jul 17, 2025 | 3.21 | 3.22 | 3.19 | 3.20 | 2.80 | 0.63% | 3,705,295 |
| Jul 16, 2025 | 3.20 | 3.22 | 3.18 | 3.18 | 2.78 | -1.85% | 2,911,761 |
| Jul 15, 2025 | 3.20 | 3.24 | 3.19 | 3.24 | 2.83 | 1.57% | 4,428,693 |
| Jul 14, 2025 | 3.19 | 3.21 | 3.18 | 3.19 | 2.79 | 0.63% | 1,914,965 |
| Jul 11, 2025 | 3.21 | 3.22 | 3.17 | 3.17 | 2.77 | -1.25% | 1,918,222 |
| Jul 10, 2025 | 3.20 | 3.21 | 3.18 | 3.21 | 2.81 | 0.94% | 2,931,800 |
| Jul 9, 2025 | 3.16 | 3.19 | 3.16 | 3.18 | 2.78 | -0.93% | 4,874,010 |
| Jul 8, 2025 | 3.19 | 3.24 | 3.15 | 3.21 | 2.81 | 0.31% | 6,469,959 |
| Jul 7, 2025 | 3.25 | 3.29 | 3.19 | 3.20 | 2.80 | -1.54% | 6,555,534 |
| Jul 4, 2025 | 3.27 | 3.30 | 3.25 | 3.25 | 2.84 | -0.61% | 4,721,231 |
| Jul 3, 2025 | 3.27 | 3.30 | 3.26 | 3.27 | 2.86 | - | 4,642,216 |
| Jul 2, 2025 | 3.27 | 3.29 | 3.25 | 3.27 | 2.86 | - | 5,607,875 |
| Jul 1, 2025 | 3.29 | 3.33 | 3.27 | 3.27 | 2.86 | - | 6,584,964 |
| Jun 30, 2025 | 3.28 | 3.30 | 3.26 | 3.27 | 2.86 | - | 5,266,367 |
| Jun 27, 2025 | 3.27 | 3.32 | 3.25 | 3.27 | 2.86 | -0.30% | 3,749,116 |
| Jun 26, 2025 | 3.33 | 3.33 | 3.27 | 3.28 | 2.87 | -1.50% | 4,818,567 |
| Jun 25, 2025 | 3.32 | 3.34 | 3.29 | 3.33 | 2.91 | 0.60% | 8,190,340 |
| Jun 24, 2025 | 3.37 | 3.37 | 3.31 | 3.31 | 2.89 | -0.60% | 10,589,660 |
| Jun 23, 2025 | 3.35 | 3.39 | 3.33 | 3.33 | 2.91 | -0.30% | 11,383,470 |
| Jun 20, 2025 | 3.35 | 3.38 | 3.34 | 3.34 | 2.92 | -0.60% | 9,989,621 |
| Jun 19, 2025 | 3.35 | 3.38 | 3.34 | 3.36 | 2.94 | 0.30% | 4,972,449 |
| Jun 18, 2025 | 3.39 | 3.39 | 3.35 | 3.35 | 2.93 | -0.89% | 4,607,029 |
| Jun 17, 2025 | 3.36 | 3.41 | 3.36 | 3.38 | 2.96 | 0.60% | 5,011,659 |
| Jun 16, 2025 | 3.48 | 3.48 | 3.36 | 3.36 | 2.94 | -2.33% | 13,072,250 |
| Jun 13, 2025 | 3.42 | 3.48 | 3.42 | 3.44 | 3.01 | 1.47% | 7,027,193 |
| Jun 12, 2025 | 3.38 | 3.42 | 3.37 | 3.39 | 2.96 | 0.30% | 16,687,840 |
| Jun 11, 2025 | 3.36 | 3.40 | 3.36 | 3.38 | 2.96 | 0.60% | 10,043,240 |
| Jun 10, 2025 | 3.35 | 3.39 | 3.35 | 3.36 | 2.94 | -0.59% | 9,927,365 |
| Jun 6, 2025 | 3.38 | 3.40 | 3.35 | 3.38 | 2.96 | 0.60% | 12,452,220 |
| Jun 5, 2025 | 3.40 | 3.40 | 3.36 | 3.36 | 2.94 | - | 6,993,448 |
| Jun 4, 2025 | 3.39 | 3.40 | 3.36 | 3.36 | 2.94 | -0.30% | 10,719,220 |
| Jun 3, 2025 | 3.45 | 3.46 | 3.37 | 3.37 | 2.95 | - | 12,846,680 |
| Jun 2, 2025 | 3.40 | 3.41 | 3.35 | 3.37 | 2.95 | -0.88% | 7,855,251 |
| May 30, 2025 | 3.34 | 3.40 | 3.34 | 3.40 | 2.97 | 2.10% | 9,194,274 |
| May 29, 2025 | 3.34 | 3.36 | 3.32 | 3.33 | 2.91 | -0.30% | 5,628,107 |
| May 28, 2025 | 3.33 | 3.36 | 3.33 | 3.34 | 2.92 | -0.60% | 4,759,467 |
| May 27, 2025 | 3.36 | 3.38 | 3.35 | 3.36 | 2.94 | - | 6,994,878 |
| May 26, 2025 | 3.36 | 3.38 | 3.35 | 3.36 | 2.94 | - | 8,574,703 |
| May 23, 2025 | 3.32 | 3.36 | 3.31 | 3.36 | 2.94 | 0.30% | 5,042,761 |
| May 22, 2025 | 3.34 | 3.35 | 3.31 | 3.35 | 2.93 | 2.13% | 5,952,648 |
| May 21, 2025 | 3.31 | 3.33 | 3.28 | 3.28 | 2.87 | 0.61% | 7,842,411 |
| May 20, 2025 | 3.30 | 3.30 | 3.23 | 3.26 | 2.85 | -0.91% | 9,684,336 |
| May 19, 2025 | 3.25 | 3.29 | 3.24 | 3.29 | 2.88 | 1.54% | 8,187,485 |
| May 16, 2025 | 3.25 | 3.28 | 3.24 | 3.24 | 2.83 | 1.25% | 7,964,023 |
| May 15, 2025 | 3.23 | 3.24 | 3.20 | 3.20 | 2.80 | -1.23% | 12,708,500 |
| May 14, 2025 | 3.18 | 3.25 | 3.18 | 3.24 | 2.83 | 1.89% | 10,007,070 |
| May 13, 2025 | 3.24 | 3.25 | 3.18 | 3.18 | 2.78 | -2.75% | 19,996,530 |
| May 12, 2025 | 3.29 | 3.32 | 3.26 | 3.27 | 2.86 | -0.30% | 13,603,160 |
| May 9, 2025 | 3.28 | 3.33 | 3.26 | 3.28 | 2.87 | -0.61% | 19,556,370 |