Gold Resource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	1.35	1.41	1.35	1.41	1.41	3.37%	355
Feb 19, 2026	1.37	1.37	1.37	1.37	1.37	-3.05%	-
Feb 18, 2026	1.30	1.41	1.30	1.41	1.41	4.83%	3,906
Feb 17, 2026	1.36	1.36	1.35	1.35	1.35	-1.82%	1,997
Feb 16, 2026	1.37	1.37	1.37	1.37	1.37	-4.20%	-
Feb 13, 2026	1.28	1.43	1.28	1.43	1.43	7.20%	2,140
Feb 12, 2026	1.33	1.33	1.33	1.33	1.33	-3.68%	-
Feb 11, 2026	1.35	1.39	1.35	1.39	1.39	-1.07%	1,000
Feb 10, 2026	1.33	1.40	1.33	1.40	1.40	5.82%	990
Feb 9, 2026	1.34	1.39	1.32	1.32	1.32	12.21%	2,564
Feb 6, 2026	1.18	1.18	1.18	1.18	1.18	-3.68%	-
Feb 5, 2026	1.22	1.22	1.22	1.22	1.22	-8.31%	-
Feb 4, 2026	1.34	1.34	1.34	1.34	1.34	6.71%	-
Feb 3, 2026	1.24	1.26	1.24	1.25	1.25	9.74%	23,002
Feb 2, 2026	0.93	1.16	0.93	1.14	1.14	1.15%	6,659
Jan 30, 2026	1.05	1.13	1.05	1.13	1.13	-5.61%	6,275
Jan 29, 2026	1.25	1.31	1.19	1.19	1.19	-8.15%	6,500
Jan 28, 2026	1.36	1.36	1.30	1.30	1.30	-3.20%	4,300
Jan 27, 2026	1.55	1.67	1.34	1.34	1.34	-7.38%	33,700
Jan 26, 2026	1.52	1.86	1.44	1.45	1.45	5.61%	33,899
Jan 23, 2026	1.33	1.37	1.27	1.37	1.37	11.54%	3,500
Jan 22, 2026	1.05	1.23	1.03	1.23	1.23	-6.17%	17,200
Jan 21, 2026	1.53	1.91	1.31	1.31	1.31	6.58%	26,111
Jan 20, 2026	1.04	1.25	1.04	1.23	1.23	20.45%	5,500
Jan 19, 2026	1.02	1.02	1.02	1.02	1.02	-1.64%	-
Jan 16, 2026	1.04	1.04	1.04	1.04	1.04	9.08%	-
Jan 15, 2026	0.95	0.95	0.95	0.95	0.95	8.55%	-
Jan 14, 2026	0.88	0.88	0.88	0.88	0.88	2.09%	-
Jan 13, 2026	0.86	0.86	0.86	0.86	0.86	2.75%	-
Jan 12, 2026	0.84	0.84	0.84	0.84	0.84	10.94%	978
Jan 9, 2026	0.75	0.75	0.75	0.75	0.75	-1.82%	-
Jan 8, 2026	0.77	0.77	0.77	0.77	0.77	-2.17%	-
Jan 7, 2026	0.78	0.79	0.78	0.79	0.79	6.22%	2,000
Jan 6, 2026	0.74	0.74	0.74	0.74	0.74	-4.46%	-
Jan 5, 2026	0.72	0.77	0.72	0.77	0.77	9.10%	2,000
Jan 2, 2026	0.71	0.71	0.71	0.71	0.71	-5.84%	-
Dec 30, 2025	0.75	0.75	0.75	0.75	0.75	-3.59%	-
Dec 29, 2025	0.78	0.78	0.78	0.78	0.78	-5.10%	-
Dec 23, 2025	0.77	0.82	0.77	0.82	0.82	10.62%	500
Dec 22, 2025	0.74	0.74	0.74	0.74	0.74	1.92%	-
Dec 19, 2025	0.73	0.74	0.73	0.73	0.73	6.34%	9,700
Dec 18, 2025	0.69	0.69	0.69	0.69	0.69	-5.05%	-
Dec 17, 2025	0.72	0.72	0.72	0.72	0.72	3.51%	-
Dec 16, 2025	0.70	0.70	0.70	0.70	0.70	1.45%	-
Dec 15, 2025	0.69	0.69	0.69	0.69	0.69	2.46%	-
Dec 12, 2025	0.67	0.67	0.67	0.67	0.67	-4.34%	-
Dec 11, 2025	0.67	0.70	0.67	0.70	0.70	4.62%	2,500
Dec 10, 2025	0.67	0.67	0.67	0.67	0.67	11.92%	-
Dec 9, 2025	0.60	0.60	0.60	0.60	0.60	-3.23%	-
Dec 8, 2025	0.62	0.62	0.62	0.62	0.62	-2.75%	3,000