Gold Resource Corporation (FRA:GIH)
Germany · Delayed Price · Currency is EUR 0.5920
+0.0015 (0.25%)
At close: Nov 28, 2025
Gold Resource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 10.64% | 1,150 |
| Nov 28, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.25% | - |
| Nov 27, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 3.51% | - |
| Nov 26, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 2.06% | - |
| Nov 25, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -4.12% | - |
| Nov 24, 2025 | 0.54 | 0.58 | 0.54 | 0.58 | 0.58 | 9.69% | 500 |
| Nov 21, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -4.23% | - |
| Nov 20, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -2.97% | - |
| Nov 19, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.09% | - |
| Nov 18, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.09% | - |
| Nov 17, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -4.98% | - |
| Nov 14, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -3.44% | - |
| Nov 13, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -5.16% | - |
| Nov 12, 2025 | 0.62 | 0.66 | 0.62 | 0.66 | 0.66 | 5.28% | 5,000 |
| Nov 11, 2025 | 0.67 | 0.67 | 0.63 | 0.63 | 0.63 | 1.54% | 7,917 |
| Nov 10, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 8.93% | - |
| Nov 7, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -6.06% | - |
| Nov 6, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 10.97% | - |
| Nov 5, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -2.16% | - |
| Nov 4, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -4.40% | 7,500 |
| Nov 3, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -7.50% | 329 |
| Oct 31, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 7.46% | - |
| Oct 30, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -7.67% | - |
| Oct 29, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | -3.14% | 263 |
| Oct 28, 2025 | 0.61 | 0.65 | 0.61 | 0.65 | 0.65 | 0.62% | 17,250 |
| Oct 27, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.14% | - |
| Oct 24, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.72% | - |
| Oct 23, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -7.36% | - |
| Oct 22, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -10.39% | 1,590 |
| Oct 21, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -3.02% | - |
| Oct 20, 2025 | 0.78 | 0.83 | 0.78 | 0.83 | 0.83 | -10.28% | 39,983 |
| Oct 17, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 5.72% | - |
| Oct 16, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -3.00% | - |
| Oct 15, 2025 | 0.81 | 0.90 | 0.81 | 0.90 | 0.90 | 10.89% | 329 |
| Oct 14, 2025 | 0.72 | 0.81 | 0.72 | 0.81 | 0.81 | 18.70% | 4,000 |
| Oct 13, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 3.40% | - |
| Oct 10, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -6.43% | - |
| Oct 9, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 7.28% | 5,000 |
| Oct 8, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -2.51% | - |
| Oct 7, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -10.22% | - |
| Oct 6, 2025 | 0.70 | 0.75 | 0.70 | 0.75 | 0.75 | 9.28% | 2,000 |
| Oct 3, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -0.22% | - |
| Oct 2, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 1.62% | - |
| Oct 1, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -5.16% | - |
| Sep 30, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -8.72% | - |
| Sep 29, 2025 | 0.76 | 0.79 | 0.76 | 0.79 | 0.79 | 17.59% | 5,000 |
| Sep 26, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 2.77% | - |
| Sep 25, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -2.99% | - |
| Sep 24, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -4.29% | 2,500 |
| Sep 23, 2025 | 0.69 | 0.72 | 0.69 | 0.70 | 0.70 | 7.12% | 20,000 |