Gold Resource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.81	0.93	0.81	0.86	0.86	6.51%	4,819,676
Sep 25, 2025	0.79	0.82	0.78	0.81	0.81	4.05%	1,077,446
Sep 24, 2025	0.80	0.82	0.76	0.78	0.78	-2.99%	1,753,055
Sep 23, 2025	0.85	0.86	0.79	0.80	0.80	-4.29%	2,411,279
Sep 22, 2025	0.81	0.86	0.81	0.84	0.84	5.13%	2,791,633
Sep 19, 2025	0.74	0.81	0.73	0.80	0.80	9.45%	3,102,229
Sep 18, 2025	0.73	0.75	0.71	0.73	0.73	0.84%	1,769,943
Sep 17, 2025	0.74	0.78	0.71	0.72	0.72	-3.49%	1,610,117
Sep 16, 2025	0.82	0.83	0.75	0.75	0.75	-7.19%	2,373,695
Sep 15, 2025	0.81	0.84	0.77	0.81	0.81	-1.68%	1,650,643
Sep 12, 2025	0.85	0.87	0.80	0.82	0.82	-1.96%	1,411,009
Sep 11, 2025	0.78	0.86	0.78	0.84	0.84	8.19%	2,547,362
Sep 10, 2025	0.75	0.77	0.70	0.77	0.77	-0.93%	2,264,031
Sep 9, 2025	0.86	0.87	0.76	0.78	0.78	-7.98%	4,351,664
Sep 8, 2025	0.76	0.85	0.74	0.85	0.85	12.88%	5,372,448
Sep 5, 2025	0.68	0.77	0.67	0.75	0.75	15.85%	6,139,582
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