Gold Resource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	1.61	1.70	1.59	1.69	-	6.65%	2,006,633
Feb 12, 2026	1.61	1.64	1.54	1.58	1.58	-3.66%	3,093,625
Feb 11, 2026	1.72	1.75	1.62	1.64	1.64	-2.96%	2,840,299
Feb 10, 2026	1.64	1.71	1.56	1.69	1.69	0.60%	4,873,070
Feb 9, 2026	1.61	1.68	1.52	1.68	1.68	5.66%	4,126,070
Feb 6, 2026	1.50	1.64	1.50	1.59	1.59	3.92%	4,903,451
Feb 5, 2026	1.46	1.54	1.44	1.53	1.53	-1.92%	3,665,554
Feb 4, 2026	1.56	1.61	1.47	1.56	1.56	-4.29%	5,422,172
Feb 3, 2026	1.46	1.63	1.41	1.63	1.63	20.74%	9,374,196
Feb 2, 2026	1.31	1.42	1.29	1.35	1.35	0.75%	4,807,034
Jan 30, 2026	1.30	1.40	1.27	1.34	1.34	-6.94%	8,583,070
Jan 29, 2026	1.55	1.58	1.43	1.44	1.44	-8.28%	9,748,517
Jan 28, 2026	1.65	1.67	1.52	1.57	1.57	-8.72%	10,401,771
Jan 27, 2026	1.80	1.81	1.56	1.72	1.72	-1.15%	16,523,813
Jan 26, 2026	1.81	1.87	1.63	1.74	1.74	8.07%	61,813,344
Jan 23, 2026	1.51	1.77	1.47	1.61	1.61	15.83%	23,686,007
Jan 22, 2026	1.31	1.48	1.27	1.39	1.39	18.80%	18,701,581
Jan 21, 2026	1.78	1.85	0.95	1.17	1.17	-21.48%	69,806,058
Jan 20, 2026	1.32	1.50	1.24	1.49	1.49	24.17%	11,891,387
Jan 16, 2026	1.22	1.25	1.16	1.20	1.20	-3.23%	2,826,186
Jan 15, 2026	1.13	1.24	1.11	1.24	1.24	8.77%	4,081,427
Jan 14, 2026	1.06	1.15	1.04	1.14	1.14	8.57%	2,628,393
Jan 13, 2026	1.10	1.11	1.03	1.05	1.05	-0.94%	2,224,397
Jan 12, 2026	1.03	1.14	1.03	1.06	1.06	9.23%	4,338,236
Jan 9, 2026	0.92	0.99	0.92	0.97	0.97	5.48%	2,271,245
Jan 8, 2026	0.92	0.94	0.89	0.92	0.92	-2.13%	879,561
Jan 7, 2026	0.92	0.95	0.88	0.94	0.94	-1.05%	1,790,541
Jan 6, 2026	0.93	0.97	0.92	0.95	0.95	5.32%	2,514,334
Jan 5, 2026	0.87	0.95	0.87	0.90	0.90	7.38%	2,702,242
Jan 2, 2026	0.85	0.86	0.79	0.84	0.84	1.45%	1,105,362
Dec 31, 2025	0.85	0.87	0.82	0.83	0.83	-2.59%	749,335
Dec 30, 2025	0.87	0.88	0.85	0.85	0.85	-1.15%	975,501
Dec 29, 2025	0.94	0.94	0.85	0.86	0.86	-9.75%	1,802,916
Dec 26, 2025	0.94	0.95	0.90	0.95	0.95	5.41%	1,074,728
Dec 24, 2025	0.97	0.97	0.89	0.90	0.90	-5.29%	1,204,747
Dec 23, 2025	0.96	0.97	0.91	0.95	0.95	2.07%	1,932,217
Dec 22, 2025	0.91	1.02	0.89	0.94	0.94	5.66%	4,307,278
Dec 19, 2025	0.88	0.89	0.80	0.88	0.88	0.67%	1,780,989
Dec 18, 2025	0.87	0.88	0.84	0.88	0.88	2.45%	1,074,203
Dec 17, 2025	0.89	0.89	0.84	0.86	0.86	-2.50%	2,685,505
Dec 16, 2025	0.87	0.88	0.82	0.88	0.88	0.73%	2,231,205
Dec 15, 2025	0.89	0.89	0.82	0.87	0.87	3.16%	2,272,078
Dec 12, 2025	0.85	0.89	0.81	0.85	0.85	3.53%	1,893,084
Dec 11, 2025	0.80	0.86	0.80	0.82	0.82	1.78%	1,854,464
Dec 10, 2025	0.82	0.82	0.78	0.80	0.80	-2.05%	1,048,338
Dec 9, 2025	0.73	0.83	0.73	0.82	0.82	12.00%	2,351,000
Dec 8, 2025	0.76	0.76	0.72	0.73	0.73	-2.41%	504,006
Dec 5, 2025	0.77	0.80	0.75	0.75	0.75	-2.63%	1,000,267
Dec 4, 2025	0.74	0.78	0.73	0.77	0.77	5.03%	940,653
Dec 3, 2025	0.73	0.73	0.71	0.73	0.73	0.58%	748,582