Gold Resource Corporation (GORO)
NYSEAMERICAN: GORO · Real-Time Price · USD
0.7530
+0.1030 (15.85%)
At close: Sep 5, 2025, 4:00 PM
0.7600
+0.0070 (0.93%)
After-hours: Sep 5, 2025, 8:00 PM EDT
Gold Resource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.68 | 0.77 | 0.67 | 0.75 | 0.75 | 15.85% | 6,104,094 |
| Sep 4, 2025 | 0.57 | 0.67 | 0.57 | 0.65 | 0.65 | 0.11% | 6,051,333 |
| Sep 3, 2025 | 0.60 | 0.65 | 0.57 | 0.65 | 0.65 | 10.99% | 6,810,229 |
| Sep 2, 2025 | 0.54 | 0.59 | 0.53 | 0.59 | 0.59 | 15.80% | 5,922,492 |
| Aug 29, 2025 | 0.47 | 0.52 | 0.46 | 0.51 | 0.51 | 8.18% | 2,446,960 |
| Aug 28, 2025 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | 1.52% | 950,772 |
| Aug 27, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -0.39% | 743,162 |
| Aug 26, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | -0.94% | 1,052,154 |
| Aug 25, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | -0.49% | 609,881 |
| Aug 22, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | 2.97% | 870,379 |
| Aug 21, 2025 | 0.45 | 0.47 | 0.44 | 0.46 | 0.46 | 0.40% | 923,081 |
| Aug 20, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | 1.16% | 1,233,124 |
| Aug 19, 2025 | 0.48 | 0.48 | 0.44 | 0.45 | 0.45 | -6.26% | 1,811,295 |
| Aug 18, 2025 | 0.48 | 0.50 | 0.47 | 0.48 | 0.48 | -1.06% | 1,336,198 |
| Aug 15, 2025 | 0.48 | 0.50 | 0.48 | 0.48 | 0.48 | -1.17% | 1,256,207 |
| Aug 14, 2025 | 0.48 | 0.50 | 0.47 | 0.49 | 0.49 | 0.85% | 1,144,930 |
| Aug 13, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | 0.14% | 1,029,607 |
| Aug 12, 2025 | 0.47 | 0.49 | 0.46 | 0.48 | 0.48 | 1.45% | 1,187,929 |
| Aug 11, 2025 | 0.50 | 0.50 | 0.46 | 0.48 | 0.48 | -4.02% | 1,954,108 |
| Aug 8, 2025 | 0.51 | 0.52 | 0.49 | 0.50 | 0.50 | 0.14% | 1,330,317 |
| Aug 7, 2025 | 0.51 | 0.52 | 0.49 | 0.50 | 0.50 | -3.14% | 1,668,850 |
| Aug 6, 2025 | 0.45 | 0.52 | 0.43 | 0.51 | 0.51 | -7.96% | 4,851,719 |
| Aug 5, 2025 | 0.60 | 0.60 | 0.52 | 0.56 | 0.56 | -2.16% | 3,270,697 |
| Aug 4, 2025 | 0.55 | 0.60 | 0.54 | 0.57 | 0.57 | 7.38% | 4,547,830 |
| Aug 1, 2025 | 0.46 | 0.61 | 0.46 | 0.53 | 0.53 | 16.95% | 16,867,417 |
| Jul 31, 2025 | 0.45 | 0.47 | 0.45 | 0.45 | 0.45 | 2.28% | 961,529 |
| Jul 30, 2025 | 0.45 | 0.46 | 0.43 | 0.44 | 0.44 | -1.73% | 1,421,064 |
| Jul 29, 2025 | 0.47 | 0.48 | 0.45 | 0.45 | 0.45 | -4.09% | 1,061,302 |
| Jul 28, 2025 | 0.48 | 0.50 | 0.46 | 0.47 | 0.47 | -3.57% | 1,626,692 |
| Jul 25, 2025 | 0.49 | 0.50 | 0.47 | 0.49 | 0.49 | -0.06% | 2,173,631 |
| Jul 24, 2025 | 0.55 | 0.55 | 0.47 | 0.49 | 0.49 | -6.57% | 2,573,067 |
| Jul 23, 2025 | 0.53 | 0.55 | 0.51 | 0.52 | 0.52 | 0.13% | 1,844,666 |
| Jul 22, 2025 | 0.53 | 0.57 | 0.51 | 0.52 | 0.52 | -1.64% | 3,803,762 |
| Jul 21, 2025 | 0.60 | 0.60 | 0.52 | 0.53 | 0.53 | -6.19% | 3,367,442 |
| Jul 18, 2025 | 0.59 | 0.60 | 0.55 | 0.57 | 0.57 | -4.24% | 2,219,532 |
| Jul 17, 2025 | 0.60 | 0.62 | 0.57 | 0.59 | 0.59 | -1.75% | 2,191,208 |
| Jul 16, 2025 | 0.64 | 0.64 | 0.59 | 0.60 | 0.60 | -3.89% | 1,572,884 |
| Jul 15, 2025 | 0.64 | 0.66 | 0.60 | 0.62 | 0.62 | -3.88% | 1,671,301 |
| Jul 14, 2025 | 0.68 | 0.71 | 0.64 | 0.65 | 0.65 | -4.97% | 2,085,017 |
| Jul 11, 2025 | 0.71 | 0.75 | 0.65 | 0.68 | 0.68 | -3.76% | 3,070,134 |
| Jul 10, 2025 | 0.70 | 0.72 | 0.63 | 0.71 | 0.71 | 3.30% | 3,595,768 |
| Jul 9, 2025 | 0.72 | 0.72 | 0.65 | 0.69 | 0.69 | -4.44% | 2,474,400 |
| Jul 8, 2025 | 0.79 | 0.79 | 0.69 | 0.72 | 0.72 | -9.42% | 2,192,177 |
| Jul 7, 2025 | 0.73 | 0.82 | 0.69 | 0.79 | 0.79 | 11.96% | 3,793,477 |
| Jul 3, 2025 | 0.69 | 0.75 | 0.67 | 0.71 | 0.71 | 3.06% | 1,179,203 |
| Jul 2, 2025 | 0.70 | 0.73 | 0.63 | 0.69 | 0.69 | 4.38% | 4,760,041 |
| Jul 1, 2025 | 0.62 | 0.77 | 0.62 | 0.66 | 0.66 | 8.20% | 6,570,894 |
| Jun 30, 2025 | 0.55 | 0.63 | 0.54 | 0.61 | 0.61 | 10.89% | 1,080,897 |
| Jun 27, 2025 | 0.54 | 0.56 | 0.53 | 0.55 | 0.55 | 2.04% | 597,636 |
| Jun 26, 2025 | 0.54 | 0.56 | 0.54 | 0.54 | 0.54 | -1.06% | 560,306 |