Gold Resource Corporation (LON:0IYS)
London · Delayed Price · Currency is GBP · Price in USD 1.300
-0.055 (-4.06%)
Jun 3, 2026, 4:32 PM GMT
LON:0IYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.32 | 1.37 | 1.29 | 1.30 | 1.30 | -4.06% | 7,996 |
| Jun 2, 2026 | 1.33 | 1.36 | 1.32 | 1.36 | 1.36 | -2.87% | 4,378 |
| Jun 1, 2026 | 1.38 | 1.41 | 1.34 | 1.40 | 1.40 | -1.76% | 2,721 |
| May 29, 2026 | 1.38 | 1.43 | 1.31 | 1.42 | 1.42 | 5.19% | 17,426 |
| May 28, 2026 | 1.33 | 1.39 | 1.27 | 1.35 | 1.35 | -0.82% | 32,260 |
| May 27, 2026 | 1.25 | 1.38 | 1.25 | 1.36 | 1.36 | 4.71% | 7,693 |
| May 26, 2026 | 1.25 | 1.33 | 1.25 | 1.30 | 1.30 | - | 8,070 |
| May 22, 2026 | 1.35 | 1.35 | 1.26 | 1.30 | 1.30 | -0.38% | 12,454 |
| May 21, 2026 | 1.31 | 1.31 | 1.25 | 1.31 | 1.31 | 1.16% | 16,808 |
| May 20, 2026 | 1.28 | 1.33 | 1.25 | 1.29 | 1.29 | 1.57% | 12,252 |
| May 19, 2026 | 1.24 | 1.28 | 1.20 | 1.27 | 1.27 | 2.42% | 32,439 |
| May 18, 2026 | 1.27 | 1.34 | 1.24 | 1.24 | 1.24 | -8.82% | 57,836 |
| May 15, 2026 | 1.39 | 1.40 | 1.32 | 1.36 | 1.36 | 0.74% | 24,094 |
| May 14, 2026 | 1.41 | 1.42 | 1.31 | 1.35 | 1.35 | -2.17% | 5,815 |
| May 13, 2026 | 1.31 | 1.40 | 1.30 | 1.38 | 1.38 | 6.15% | 46,704 |
| May 12, 2026 | 1.32 | 1.36 | 1.30 | 1.30 | 1.30 | -2.99% | 16,209 |
| May 11, 2026 | 1.36 | 1.39 | 1.31 | 1.34 | 1.34 | -2.19% | 24,774 |
| May 8, 2026 | 1.44 | 1.45 | 1.36 | 1.37 | 1.37 | -4.76% | 197,548 |
| May 7, 2026 | 1.42 | 1.50 | 1.42 | 1.44 | 1.44 | 0.59% | 16,155 |
| May 6, 2026 | 1.45 | 1.47 | 1.42 | 1.43 | 1.43 | 4.38% | 52,437 |
| May 5, 2026 | 1.32 | 1.39 | 1.32 | 1.37 | 1.37 | 2.24% | 17,821 |
| May 4, 2026 | 1.41 | 1.50 | 1.34 | 1.34 | 1.34 | -5.63% | 53,647 |
| May 1, 2026 | 1.46 | 1.50 | 1.40 | 1.42 | 1.42 | -1.39% | 10,448 |
| Apr 30, 2026 | 1.45 | 1.48 | 1.39 | 1.44 | 1.44 | 6.67% | 13,056 |
| Apr 29, 2026 | 1.53 | 1.53 | 1.35 | 1.35 | 1.35 | -11.18% | 45,009 |
| Apr 28, 2026 | 1.62 | 1.62 | 1.50 | 1.52 | 1.52 | -7.32% | 98,910 |
| Apr 27, 2026 | 1.68 | 1.70 | 1.60 | 1.64 | 1.64 | -3.24% | 36,630 |
| Apr 24, 2026 | 1.58 | 1.72 | 1.58 | 1.70 | 1.70 | 0.59% | 35,274 |
| Apr 23, 2026 | 1.65 | 1.71 | 1.65 | 1.69 | 1.69 | 2.12% | 31,564 |
| Apr 22, 2026 | 1.64 | 1.70 | 1.61 | 1.65 | 1.65 | -0.60% | 7,704 |
| Apr 21, 2026 | 1.65 | 1.70 | 1.61 | 1.66 | 1.66 | -0.60% | 52,211 |
| Apr 20, 2026 | 1.51 | 1.68 | 1.51 | 1.67 | 1.67 | 4.37% | 20,871 |
| Apr 17, 2026 | 1.64 | 1.68 | 1.58 | 1.60 | 1.60 | -1.23% | 34,878 |
| Apr 16, 2026 | 1.57 | 1.64 | 1.52 | 1.62 | 1.62 | 5.88% | 46,815 |
| Apr 15, 2026 | 1.56 | 1.57 | 1.49 | 1.53 | 1.53 | -2.55% | 40,914 |
| Apr 14, 2026 | 1.47 | 1.57 | 1.44 | 1.57 | 1.57 | 8.34% | 41,539 |
| Apr 13, 2026 | 1.48 | 1.49 | 1.41 | 1.45 | 1.45 | -4.66% | 16,422 |
| Apr 10, 2026 | 1.40 | 1.63 | 1.40 | 1.52 | 1.52 | 5.56% | 74,303 |
| Apr 9, 2026 | 1.28 | 1.44 | 1.27 | 1.44 | 1.44 | 17.07% | 39,399 |
| Apr 8, 2026 | 1.20 | 1.30 | 1.20 | 1.23 | 1.23 | 1.65% | 20,030 |
| Apr 7, 2026 | 1.24 | 1.24 | 1.18 | 1.21 | 1.21 | -2.42% | 21,416 |
| Apr 2, 2026 | 1.24 | 1.27 | 1.16 | 1.24 | 1.24 | -1.40% | 21,676 |
| Apr 1, 2026 | 1.24 | 1.28 | 1.19 | 1.26 | 1.26 | 3.08% | 22,038 |
| Mar 31, 2026 | 1.19 | 1.23 | 1.16 | 1.22 | 1.22 | 7.96% | 34,116 |
| Mar 30, 2026 | 1.18 | 1.23 | 1.13 | 1.13 | 1.13 | -2.59% | 21,528 |
| 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 |