Gold Resource Corporation (LON:0IYS)
London · Delayed Price · Currency is GBP · Price in USD 1.180
+0.020 (1.72%)
Mar 30, 2026, 9:00 AM GMT
LON:0IYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.11 | 1.19 | 1.08 | 1.16 | 1.16 | 8.41% | 45,043 |
| Mar 26, 2026 | 1.14 | 1.16 | 1.07 | 1.07 | 1.07 | -5.31% | 78,761 |
| Mar 25, 2026 | 1.15 | 1.20 | 1.11 | 1.13 | 1.13 | 5.61% | 48,261 |
| Mar 24, 2026 | 1.10 | 1.10 | 1.01 | 1.07 | 1.07 | -0.93% | 11,277 |
| Mar 23, 2026 | 0.99 | 1.09 | 0.93 | 1.08 | 1.08 | 11.15% | 101,207 |
| Mar 20, 2026 | 1.21 | 1.21 | 0.96 | 0.97 | 0.97 | -15.50% | 88,041 |
| Mar 19, 2026 | 1.16 | 1.16 | 1.05 | 1.15 | 1.15 | -1.29% | 122,059 |
| Mar 18, 2026 | 1.23 | 1.23 | 1.15 | 1.17 | 1.17 | -6.80% | 43,639 |
| Mar 17, 2026 | 1.30 | 1.34 | 1.25 | 1.25 | 1.25 | -3.10% | 19,994 |
| Mar 16, 2026 | 1.30 | 1.35 | 1.22 | 1.29 | 1.29 | -3.73% | 20,717 |
| Mar 13, 2026 | 1.38 | 1.41 | 1.33 | 1.34 | 1.34 | -4.29% | 111,651 |
| Mar 12, 2026 | 1.43 | 1.45 | 1.37 | 1.40 | 1.40 | -1.41% | 13,312 |
| Mar 11, 2026 | 1.48 | 1.48 | 1.39 | 1.42 | 1.42 | -2.41% | 3,615 |
| Mar 10, 2026 | 1.35 | 1.49 | 1.34 | 1.46 | 1.46 | 6.99% | 40,766 |
| Mar 9, 2026 | 1.35 | 1.38 | 1.30 | 1.36 | 1.36 | -1.45% | 44,128 |
| Mar 6, 2026 | 1.36 | 1.43 | 1.33 | 1.38 | 1.38 | 1.85% | 27,662 |
| Mar 5, 2026 | 1.44 | 1.46 | 1.35 | 1.36 | 1.36 | -5.11% | 40,743 |
| Mar 4, 2026 | 1.43 | 1.48 | 1.37 | 1.43 | 1.43 | -0.14% | 23,783 |
| Mar 3, 2026 | 1.51 | 1.52 | 1.37 | 1.43 | 1.43 | -5.92% | 44,011 |
| Mar 2, 2026 | 1.60 | 1.65 | 1.48 | 1.52 | 1.52 | - | 49,899 |
| Feb 27, 2026 | 1.57 | 1.57 | 1.48 | 1.52 | 1.52 | -0.98% | 30,102 |
| Feb 26, 2026 | 1.50 | 1.55 | 1.39 | 1.54 | 1.54 | 5.21% | 40,879 |
| Feb 25, 2026 | 1.55 | 1.58 | 1.45 | 1.46 | 1.46 | -6.05% | 54,472 |
| Feb 24, 2026 | 1.55 | 1.60 | 1.50 | 1.55 | 1.55 | -4.14% | 29,455 |
| Feb 23, 2026 | 1.63 | 1.70 | 1.60 | 1.62 | 1.62 | -2.11% | 63,828 |
| Feb 20, 2026 | 1.64 | 1.69 | 1.61 | 1.66 | 1.66 | 1.53% | 31,671 |
| Feb 19, 2026 | 1.65 | 1.70 | 1.60 | 1.63 | 1.63 | -1.87% | 71,101 |
| Feb 18, 2026 | 1.56 | 1.67 | 1.56 | 1.66 | 1.66 | 1.90% | 39,622 |
| Feb 17, 2026 | 1.62 | 1.67 | 1.54 | 1.63 | 1.63 | -2.40% | 57,916 |
| Feb 13, 2026 | 1.58 | 1.70 | 1.58 | 1.67 | 1.67 | 7.05% | 73,518 |
| 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 | 1.70 | 1.58 | 1.67 | 1.67 | 4.37% | 67,922 |
| Feb 9, 2026 | 1.61 | 1.63 | 1.52 | 1.60 | 1.60 | -1.84% | 74,841 |
| 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 |