Gold Resource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	0.64	0.64	0.64	0.64	0.64	5.28%	-
Dec 4, 2025	0.61	0.61	0.61	0.61	0.61	1.09%	-
Dec 3, 2025	0.60	0.60	0.60	0.60	0.60	-3.62%	-
Dec 2, 2025	0.64	0.64	0.62	0.62	0.62	-5.11%	49
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%	-