Gold Resource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	1.68	1.68	1.54	1.56	1.56	-3.70%	59,556
Feb 11, 2026	1.69	1.75	1.62	1.62	1.62	-2.99%	22,309
Feb 10, 2026	1.65	1.67	1.58	1.67	1.67	4.37%	50,557
Feb 9, 2026	1.61	1.63	1.52	1.60	1.60	-1.84%	70,734
Feb 6, 2026	1.40	1.63	1.39	1.63	1.63	10.14%	95,471
Feb 5, 2026	1.53	1.54	1.42	1.48	1.48	-1.33%	57,359
Feb 4, 2026	1.63	1.67	1.47	1.50	1.50	-2.60%	102,337
Feb 3, 2026	1.48	1.65	1.41	1.54	1.54	14.07%	120,077
Feb 2, 2026	1.26	1.41	1.11	1.35	1.35	0.75%	203,646
Jan 30, 2026	1.47	1.47	1.20	1.34	1.34	-10.07%	231,524
Jan 29, 2026	1.55	1.60	1.42	1.49	1.49	-3.87%	180,144
Jan 28, 2026	1.63	1.69	1.51	1.55	1.55	-4.97%	464,225
Jan 27, 2026	1.78	1.93	1.57	1.63	1.63	-10.14%	219,130
Jan 26, 2026	1.79	2.33	1.63	1.82	1.82	8.36%	735,070
Jan 23, 2026	1.48	1.77	1.45	1.68	1.68	16.97%	418,644
Jan 22, 2026	1.21	1.45	1.17	1.43	1.43	25.83%	218,412
Jan 21, 2026	1.57	2.35	0.98	1.14	1.14	-22.37%	950,537
Jan 20, 2026	1.30	1.49	1.25	1.47	1.47	21.66%	165,132
Jan 16, 2026	1.20	1.21	1.16	1.21	1.21	-1.07%	51,134
Jan 15, 2026	1.14	1.22	1.11	1.22	1.22	9.24%	26,717
Jan 14, 2026	1.06	1.12	1.06	1.12	1.12	5.69%	35,911
Jan 13, 2026	1.06	1.11	1.05	1.06	1.06	-0.38%	50,954
Jan 12, 2026	1.02	1.13	1.02	1.06	1.06	8.00%	146,201
Jan 9, 2026	0.92	0.99	0.92	0.98	0.98	8.21%	25,465
Jan 8, 2026	0.90	0.92	0.90	0.91	0.91	-1.21%	8,123
Jan 7, 2026	0.92	0.92	0.89	0.92	0.92	-5.10%	50,537
Jan 6, 2026	0.95	0.97	0.95	0.97	0.97	2.51%	36,398
Jan 5, 2026	0.87	0.95	0.87	0.94	0.94	16.01%	44,930
Jan 2, 2026	0.84	0.84	0.79	0.81	0.81	-2.55%	23,552
Dec 31, 2025	0.85	0.85	0.83	0.83	0.83	-4.32%	403
Dec 30, 2025	0.91	0.91	0.86	0.87	0.87	1.36%	19,936
Dec 29, 2025	0.93	0.93	0.86	0.86	0.86	-4.60%	34,898
Dec 24, 2025	0.93	0.94	0.89	0.90	0.90	-5.63%	23,413
Dec 23, 2025	0.97	0.97	0.92	0.96	0.96	0.21%	16,728
Dec 22, 2025	0.88	1.02	0.88	0.95	0.95	11.07%	52,858
Dec 19, 2025	0.88	0.89	0.81	0.86	0.86	-1.65%	15,784
Dec 18, 2025	0.85	0.87	0.85	0.87	0.87	-0.01%	12,600
Dec 17, 2025	0.85	0.87	0.84	0.87	0.87	5.30%	10,852
Dec 16, 2025	0.87	0.87	0.83	0.83	0.83	-0.72%	7,773
Dec 15, 2025	0.88	0.88	0.83	0.84	0.84	-0.38%	6,405
Dec 12, 2025	0.87	0.87	0.81	0.84	0.84	-1.40%	23,252
Dec 11, 2025	0.85	0.86	0.84	0.85	0.85	6.33%	26,237
Dec 10, 2025	0.81	0.81	0.79	0.80	0.80	-1.30%	5,162
Dec 9, 2025	0.77	0.83	0.77	0.81	0.81	9.52%	29,155
Dec 8, 2025	0.76	0.76	0.74	0.74	0.74	-6.19%	11,205
Dec 5, 2025	0.79	0.79	0.78	0.79	0.79	5.12%	8,498
Dec 4, 2025	0.74	0.76	0.74	0.75	0.75	4.90%	10,376
Dec 3, 2025	0.73	0.73	0.71	0.72	0.72	0.78%	34,321
Dec 2, 2025	0.78	0.78	0.71	0.71	0.71	-7.27%	15,954
Dec 1, 2025	0.81	0.81	0.76	0.77	0.77	-3.76%	36,117