Gold Resource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	0.38	0.39	0.35	0.36	0.36	-6.19%	5,964,298
Apr 24, 2025	0.39	0.40	0.38	0.38	0.38	-1.58%	1,328,550
Apr 23, 2025	0.37	0.39	0.37	0.39	0.39	1.98%	791,831
Apr 22, 2025	0.40	0.41	0.38	0.38	0.38	0.85%	1,227,455
Apr 21, 2025	0.42	0.43	0.35	0.38	0.38	-7.59%	2,246,223
Apr 17, 2025	0.42	0.42	0.40	0.41	0.41	-4.47%	858,842
Apr 16, 2025	0.45	0.45	0.40	0.43	0.43	-4.08%	1,965,770
Apr 15, 2025	0.44	0.46	0.36	0.44	0.44	-0.96%	3,163,338
Apr 14, 2025	0.45	0.46	0.42	0.45	0.45	3.33%	855,419
Apr 11, 2025	0.45	0.49	0.41	0.43	0.43	-0.37%	1,885,284
Apr 10, 2025	0.39	0.45	0.39	0.43	0.43	13.15%	1,864,476
Apr 9, 2025	0.35	0.41	0.34	0.38	0.38	-1.03%	2,968,773
Apr 8, 2025	0.43	0.45	0.37	0.39	0.39	-7.64%	1,485,727
Apr 7, 2025	0.40	0.45	0.40	0.42	0.42	-2.66%	1,253,110
Apr 4, 2025	0.49	0.50	0.42	0.43	0.43	-12.96%	2,242,644
Apr 3, 2025	0.50	0.54	0.46	0.50	0.50	-2.03%	1,371,005
Apr 2, 2025	0.49	0.53	0.49	0.51	0.51	4.48%	1,004,000
Apr 1, 2025	0.50	0.53	0.48	0.48	0.48	-4.92%	1,336,618
Mar 31, 2025	0.55	0.56	0.50	0.51	0.51	-5.63%	1,447,787
Mar 28, 2025	0.58	0.60	0.54	0.54	0.54	-6.88%	1,546,049
Mar 27, 2025	0.59	0.60	0.56	0.58	0.58	4.49%	1,121,535
Mar 26, 2025	0.60	0.66	0.53	0.56	0.56	-6.64%	2,782,414
Mar 25, 2025	0.56	0.60	0.53	0.59	0.59	8.86%	2,112,193
Mar 24, 2025	0.55	0.59	0.53	0.55	0.55	1.00%	1,657,347
Mar 21, 2025	0.52	0.60	0.50	0.54	0.54	4.00%	3,622,077
Mar 20, 2025	0.48	0.53	0.45	0.52	0.52	8.67%	1,999,991
Mar 19, 2025	0.49	0.50	0.47	0.48	0.48	-3.55%	933,586
Mar 18, 2025	0.48	0.51	0.48	0.50	0.50	2.95%	1,346,455
Mar 17, 2025	0.49	0.50	0.46	0.48	0.48	-1.85%	1,317,919
Mar 14, 2025	0.54	0.55	0.49	0.49	0.49	-7.13%	1,521,649
Mar 13, 2025	0.52	0.54	0.48	0.53	0.53	4.61%	1,725,141
Mar 12, 2025	0.57	0.58	0.48	0.51	0.51	-8.92%	2,413,733
Mar 11, 2025	0.50	0.62	0.50	0.55	0.55	6.71%	4,058,210
Mar 10, 2025	0.53	0.59	0.50	0.52	0.52	-0.48%	3,149,949
Mar 7, 2025	0.62	0.74	0.50	0.52	0.52	-12.92%	10,002,731
Mar 6, 2025	0.46	0.65	0.46	0.60	0.60	36.27%	11,101,235
Mar 5, 2025	0.45	0.48	0.44	0.44	0.44	-4.12%	857,089
Mar 4, 2025	0.47	0.48	0.44	0.46	0.46	-4.29%	1,127,341
Mar 3, 2025	0.47	0.49	0.46	0.48	0.48	2.17%	4,637,907
Feb 28, 2025	0.44	0.49	0.44	0.47	0.47	-2.17%	6,093,282
Feb 27, 2025	0.47	0.48	0.46	0.48	0.48	2.13%	2,075,237
Feb 26, 2025	0.42	0.47	0.41	0.47	0.47	5.26%	1,986,279
Feb 25, 2025	0.40	0.46	0.39	0.45	0.45	7.98%	2,947,119
Feb 24, 2025	0.40	0.42	0.37	0.41	0.41	5.92%	1,545,145
Feb 21, 2025	0.39	0.41	0.37	0.39	0.39	4.83%	1,825,182
Feb 20, 2025	0.35	0.41	0.35	0.37	0.37	3.82%	2,104,532
Feb 19, 2025	0.32	0.37	0.29	0.36	0.36	10.13%	6,015,615
Feb 18, 2025	0.33	0.35	0.30	0.33	0.33	-7.42%	1,868,711
Feb 14, 2025	0.37	0.38	0.32	0.35	0.35	0.51%	1,762,535
Feb 13, 2025	0.32	0.35	0.32	0.35	0.35	7.92%	2,352,499