Gold Resource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2024	0.17	0.20	0.17	0.17	0.17	0.60%	2,428,865
Dec 17, 2024	0.17	0.18	0.16	0.17	0.17	3.38%	1,193,495
Dec 16, 2024	0.18	0.18	0.16	0.16	0.16	-9.67%	791,553
Dec 13, 2024	0.17	0.18	0.16	0.18	0.18	7.72%	465,854
Dec 12, 2024	0.18	0.18	0.17	0.17	0.17	-3.58%	1,225,567
Dec 11, 2024	0.17	0.18	0.17	0.17	0.17	-2.70%	381,188
Dec 10, 2024	0.17	0.18	0.17	0.18	0.18	0.62%	660,058
Dec 9, 2024	0.18	0.19	0.17	0.18	0.18	-2.59%	732,939
Dec 6, 2024	0.18	0.19	0.17	0.18	0.18	-1.41%	612,428
Dec 5, 2024	0.19	0.19	0.17	0.18	0.18	-4.56%	2,127,276
Dec 4, 2024	0.18	0.21	0.18	0.19	0.19	4.83%	2,077,608
Dec 3, 2024	0.17	0.19	0.17	0.18	0.18	5.74%	1,459,172
Dec 2, 2024	0.18	0.18	0.16	0.17	0.17	2.41%	1,327,250
Nov 29, 2024	0.19	0.19	0.17	0.17	0.17	-2.47%	671,701
Nov 27, 2024	0.16	0.19	0.15	0.17	0.17	15.81%	4,341,045
Nov 26, 2024	0.14	0.15	0.14	0.15	0.15	1.62%	350,160
Nov 25, 2024	0.16	0.16	0.15	0.15	0.15	-5.97%	807,269
Nov 22, 2024	0.15	0.16	0.15	0.16	0.16	6.13%	1,545,136
Nov 21, 2024	0.15	0.15	0.14	0.15	0.15	6.92%	755,578
Nov 20, 2024	0.15	0.15	0.14	0.14	0.14	-7.10%	762,135
Nov 19, 2024	0.15	0.15	0.14	0.15	0.15	2.19%	734,546
Nov 18, 2024	0.14	0.15	0.13	0.15	0.15	11.09%	1,351,242
Nov 15, 2024	0.14	0.14	0.13	0.13	0.13	-7.71%	990,991
Nov 14, 2024	0.15	0.15	0.14	0.14	0.14	-1.66%	768,509
Nov 13, 2024	0.14	0.15	0.14	0.15	0.15	-4.92%	962,600
Nov 12, 2024	0.15	0.15	0.14	0.15	0.15	0.13%	1,009,427
Nov 11, 2024	0.15	0.16	0.14	0.15	0.15	-4.81%	1,611,438
Nov 8, 2024	0.17	0.17	0.15	0.16	0.16	-0.19%	1,207,885
Nov 7, 2024	0.14	0.17	0.14	0.16	0.16	6.30%	3,125,337
Nov 6, 2024	0.15	0.15	0.14	0.15	0.15	0.60%	2,540,581
Nov 5, 2024	0.14	0.15	0.14	0.15	0.15	14.34%	2,609,119
Nov 4, 2024	0.15	0.17	0.13	0.13	0.13	-6.36%	6,974,670
Nov 1, 2024	0.14	0.14	0.13	0.14	0.14	12.90%	2,042,785
Oct 31, 2024	0.15	0.15	0.12	0.12	0.12	-10.53%	4,250,017
Oct 30, 2024	0.16	0.16	0.14	0.14	0.14	-13.38%	6,187,473
Oct 29, 2024	0.17	0.17	0.16	0.16	0.16	-1.54%	3,472,224
Oct 28, 2024	0.18	0.19	0.15	0.16	0.16	-9.72%	6,311,384
Oct 25, 2024	0.19	0.19	0.17	0.18	0.18	-9.59%	6,522,623
Oct 24, 2024	0.26	0.27	0.17	0.20	0.20	-59.75%	18,947,665
Oct 23, 2024	0.50	0.53	0.46	0.49	0.49	-3.00%	1,954,451
Oct 22, 2024	0.42	0.51	0.42	0.51	0.51	25.31%	1,884,826
Oct 21, 2024	0.45	0.45	0.40	0.41	0.41	-3.05%	656,667
Oct 18, 2024	0.41	0.44	0.41	0.42	0.42	4.07%	757,208
Oct 17, 2024	0.43	0.44	0.40	0.40	0.40	-4.41%	464,700
Oct 16, 2024	0.44	0.48	0.41	0.42	0.42	0.33%	1,353,658
Oct 15, 2024	0.37	0.43	0.36	0.42	0.42	15.14%	1,215,486
Oct 14, 2024	0.36	0.38	0.36	0.37	0.37	0.55%	231,647
Oct 11, 2024	0.36	0.38	0.35	0.36	0.36	2.74%	598,763
Oct 10, 2024	0.34	0.35	0.33	0.35	0.35	8.13%	584,038
Oct 9, 2024	0.33	0.34	0.33	0.33	0.33	-1.51%	266,965
Oct 8, 2024	0.34	0.35	0.33	0.33	0.33	-5.55%	365,759
Oct 7, 2024	0.34	0.36	0.33	0.35	0.35	3.05%	532,961
Oct 4, 2024	0.33	0.35	0.32	0.34	0.34	1.52%	423,000
Oct 3, 2024	0.35	0.35	0.34	0.34	0.34	-2.89%	228,979
Oct 2, 2024	0.34	0.36	0.34	0.35	0.35	2.88%	393,789
Oct 1, 2024	0.35	0.36	0.34	0.34	0.34	-3.75%	354,754
Sep 30, 2024	0.37	0.38	0.35	0.35	0.35	-4.48%	243,697
Sep 27, 2024	0.38	0.38	0.36	0.37	0.37	-1.83%	412,829
Sep 26, 2024	0.36	0.37	0.36	0.37	0.37	4.78%	292,589
Sep 25, 2024	0.37	0.37	0.35	0.36	0.36	-1.25%	262,422
Sep 24, 2024	0.34	0.37	0.33	0.36	0.36	10.16%	878,485
Sep 23, 2024	0.35	0.35	0.33	0.33	0.33	-5.25%	569,913
Sep 20, 2024	0.33	0.35	0.33	0.35	0.35	3.92%	843,197
Sep 19, 2024	0.37	0.37	0.33	0.33	0.33	-3.94%	997,212
Sep 18, 2024	0.37	0.37	0.35	0.35	0.35	-4.56%	704,560
Sep 17, 2024	0.38	0.38	0.36	0.36	0.36	-1.44%	569,043
Sep 16, 2024	0.35	0.38	0.35	0.37	0.37	4.94%	833,728
Sep 13, 2024	0.36	0.36	0.35	0.35	0.35	1.01%	1,387,230
Sep 12, 2024	0.34	0.35	0.34	0.35	0.35	0.90%	1,302,571
Sep 11, 2024	0.34	0.34	0.33	0.34	0.34	3.84%	489,395
Sep 10, 2024	0.34	0.34	0.32	0.33	0.33	0.06%	294,311
Sep 9, 2024	0.34	0.34	0.33	0.33	0.33	-2.30%	500,035
Sep 6, 2024	0.35	0.35	0.33	0.34	0.34	-3.95%	230,573
Sep 5, 2024	0.36	0.37	0.34	0.35	0.35	0.63%	333,366
Sep 4, 2024	0.35	0.36	0.34	0.35	0.35	-0.54%	445,471
Sep 3, 2024	0.37	0.38	0.34	0.35	0.35	-6.71%	241,959
Aug 30, 2024	0.39	0.40	0.37	0.38	0.38	-3.26%	344,390
Aug 29, 2024	0.40	0.41	0.39	0.39	0.39	-0.91%	226,763
Aug 28, 2024	0.41	0.41	0.38	0.39	0.39	-3.93%	180,565
Aug 27, 2024	0.42	0.42	0.41	0.41	0.41	-1.99%	186,443
Aug 26, 2024	0.43	0.44	0.42	0.42	0.42	-1.04%	155,967
Aug 23, 2024	0.40	0.44	0.40	0.42	0.42	1.17%	538,386
Aug 22, 2024	0.43	0.44	0.40	0.42	0.42	-4.18%	441,145
Aug 21, 2024	0.44	0.44	0.38	0.44	0.44	0.86%	408,489
Aug 20, 2024	0.43	0.45	0.42	0.43	0.43	1.98%	595,262
Aug 19, 2024	0.38	0.43	0.38	0.42	0.42	9.80%	762,262
Aug 16, 2024	0.35	0.39	0.34	0.39	0.39	14.07%	1,158,775
Aug 15, 2024	0.33	0.34	0.32	0.34	0.34	3.55%	493,415
Aug 14, 2024	0.33	0.34	0.30	0.33	0.33	-1.06%	897,621
Aug 13, 2024	0.38	0.38	0.32	0.33	0.33	-12.95%	1,478,522
Aug 12, 2024	0.37	0.38	0.36	0.38	0.38	2.49%	300,854
Aug 9, 2024	0.35	0.37	0.34	0.37	0.37	5.26%	560,816
Aug 8, 2024	0.37	0.39	0.34	0.35	0.35	-0.68%	837,062
Aug 7, 2024	0.37	0.38	0.30	0.35	0.35	-9.26%	1,597,504
Aug 6, 2024	0.42	0.42	0.39	0.39	0.39	-1.52%	468,247
Aug 5, 2024	0.37	0.40	0.36	0.40	0.40	-1.17%	684,580
Aug 2, 2024	0.43	0.44	0.40	0.40	0.40	-5.18%	741,685
Aug 1, 2024	0.45	0.47	0.41	0.42	0.42	-5.67%	497,910
Jul 31, 2024	0.43	0.45	0.43	0.45	0.45	6.57%	286,844
Jul 30, 2024	0.43	0.44	0.42	0.42	0.42	-3.80%	193,365