Gold Resource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2025	0.85	0.85	0.82	0.82	0.82	-1.19%	27,629
Sep 22, 2025	0.81	0.85	0.81	0.83	0.83	4.64%	72,838
Sep 19, 2025	0.79	0.81	0.79	0.80	0.80	8.17%	82,167
Sep 18, 2025	0.71	0.74	0.71	0.74	0.74	-1.96%	36,658
Sep 17, 2025	0.75	0.77	0.75	0.75	0.75	-0.44%	10,757
Sep 16, 2025	0.79	0.79	0.75	0.75	0.75	-7.00%	11,030
Sep 15, 2025	0.81	0.82	0.78	0.81	0.81	-0.25%	25,647
Sep 12, 2025	0.87	0.87	0.81	0.81	0.81	-3.35%	73,584
Sep 11, 2025	0.77	0.84	0.77	0.84	0.84	10.53%	24,996
Sep 10, 2025	0.78	0.78	0.71	0.76	0.76	-2.79%	36,752
Sep 9, 2025	0.87	0.87	0.77	0.78	0.78	-1.04%	137,142
Sep 8, 2025	0.78	0.80	0.75	0.79	0.79	4.64%	46,485
Sep 5, 2025	0.68	0.77	0.68	0.76	0.76	16.12%	148,429
Sep 4, 2025	0.57	0.65	0.57	0.65	0.65	10.22%	188,367
Sep 3, 2025	0.58	0.60	0.57	0.59	0.59	1.69%	33,765
Sep 2, 2025	0.56	0.58	0.53	0.58	0.58	12.64%	159,007
Aug 29, 2025	0.47	0.52	0.47	0.52	0.52	11.96%	35,873
Aug 28, 2025	0.47	0.47	0.46	0.46	0.46	-1.44%	77,635
Aug 27, 2025	0.46	0.47	0.46	0.47	0.47	2.06%	9,253
Aug 26, 2025	0.46	0.46	0.46	0.46	0.46	-2.33%	7,800
Aug 25, 2025	0.47	0.48	0.47	0.47	0.47	-0.36%	9,000
Aug 22, 2025	0.46	0.47	0.46	0.47	0.47	4.42%	4,700
Aug 21, 2025	0.45	0.46	0.45	0.45	0.45	-1.92%	2,005
Aug 20, 2025	0.44	0.46	0.44	0.46	0.46	2.53%	25,327
Aug 19, 2025	0.49	0.49	0.45	0.45	0.45	-5.91%	7,757
Aug 18, 2025	0.48	0.48	0.48	0.48	0.48	-0.40%	2,000
Aug 14, 2025	0.48	0.48	0.48	0.48	0.48	-0.85%	15,361
Aug 13, 2025	0.48	0.48	0.48	0.48	0.48	1.69%	101
Aug 12, 2025	0.48	0.48	0.47	0.47	0.47	0.85%	3,841
Aug 11, 2025	0.49	0.49	0.46	0.47	0.47	-9.22%	4,507
Aug 8, 2025	0.52	0.52	0.50	0.52	0.52	1.81%	7,073
Aug 7, 2025	0.51	0.51	0.51	0.51	0.51	6.83%	8,014
Aug 6, 2025	0.51	0.51	0.43	0.48	0.48	-15.76%	56,815
Aug 5, 2025	0.60	0.60	0.54	0.56	0.56	-3.24%	19,405
Aug 4, 2025	0.56	0.60	0.55	0.58	0.58	5.55%	27,641
Aug 1, 2025	0.46	0.59	0.46	0.55	0.55	21.17%	175,220
Jul 31, 2025	0.46	0.46	0.46	0.46	0.46	2.06%	2,875
Jul 30, 2025	0.46	0.46	0.45	0.45	0.45	-6.15%	5,081
Jul 29, 2025	0.48	0.48	0.48	0.48	0.48	1.23%	8,953
Jul 28, 2025	0.49	0.49	0.47	0.47	0.47	-0.86%	22,913
Jul 25, 2025	0.48	0.48	0.47	0.47	0.47	-4.56%	6,226
Jul 24, 2025	0.54	0.54	0.49	0.50	0.50	-3.19%	29,212
Jul 23, 2025	0.53	0.55	0.51	0.51	0.51	-5.24%	4,915
Jul 22, 2025	0.54	0.54	0.51	0.54	0.54	-1.04%	17,988
Jul 21, 2025	0.60	0.60	0.55	0.55	0.55	-1.74%	18,660
Jul 18, 2025	0.57	0.57	0.56	0.56	0.56	-4.04%	48,208
Jul 17, 2025	0.60	0.60	0.58	0.58	0.58	-5.94%	3,039
Jul 16, 2025	0.63	0.63	0.60	0.62	0.62	1.40%	73,826
Jul 15, 2025	0.63	0.63	0.61	0.61	0.61	-7.11%	2,006
Jul 14, 2025	0.67	0.67	0.66	0.66	0.66	-2.83%	1,881