Gold Resource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2025	0.89	0.89	0.84	0.86	-	-2.50%	2,677,213
Dec 16, 2025	0.87	0.88	0.82	0.88	0.88	0.73%	2,227,384
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%	1,880,611
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
Dec 2, 2025	0.75	0.76	0.71	0.73	0.73	-3.59%	994,447
Dec 1, 2025	0.80	0.83	0.76	0.76	0.76	-3.81%	1,281,580
Nov 28, 2025	0.73	0.79	0.72	0.79	0.79	12.43%	1,528,124
Nov 26, 2025	0.69	0.73	0.67	0.70	0.70	3.23%	1,542,197
Nov 25, 2025	0.68	0.69	0.66	0.68	0.68	-0.13%	883,136
Nov 24, 2025	0.65	0.68	0.65	0.68	0.68	3.41%	696,241
Nov 21, 2025	0.63	0.66	0.62	0.66	0.66	1.97%	1,017,721
Nov 20, 2025	0.68	0.69	0.63	0.64	0.64	-3.75%	1,083,627
Nov 19, 2025	0.71	0.75	0.65	0.67	0.67	-3.60%	2,418,381
Nov 18, 2025	0.71	0.72	0.65	0.69	0.69	-2.39%	1,061,754
Nov 17, 2025	0.69	0.72	0.68	0.71	0.71	4.08%	644,964
Nov 14, 2025	0.68	0.72	0.68	0.68	0.68	-6.81%	1,404,128
Nov 13, 2025	0.76	0.76	0.71	0.73	0.73	-2.90%	851,657
Nov 12, 2025	0.75	0.79	0.72	0.75	0.75	0.60%	1,558,983
Nov 11, 2025	0.75	0.76	0.71	0.75	0.75	-0.12%	718,026
Nov 10, 2025	0.76	0.78	0.74	0.75	0.75	3.91%	1,760,833
Nov 7, 2025	0.68	0.72	0.64	0.72	0.72	7.40%	1,043,034
Nov 6, 2025	0.73	0.73	0.66	0.67	0.67	-3.81%	897,590
Nov 5, 2025	0.64	0.70	0.63	0.70	0.70	12.16%	1,327,298
Nov 4, 2025	0.66	0.67	0.62	0.62	0.62	-6.85%	1,272,573
Nov 3, 2025	0.69	0.70	0.66	0.67	0.67	-0.01%	1,077,771
Oct 31, 2025	0.73	0.73	0.67	0.67	0.67	-8.73%	1,965,302
Oct 30, 2025	0.72	0.74	0.70	0.73	0.73	1.96%	931,787
Oct 29, 2025	0.74	0.75	0.70	0.72	0.72	0.53%	1,382,177
Oct 28, 2025	0.72	0.76	0.72	0.72	0.72	-3.98%	1,285,464
Oct 27, 2025	0.77	0.79	0.71	0.75	0.75	-5.90%	2,315,960
Oct 24, 2025	0.79	0.83	0.78	0.79	0.79	-1.44%	1,687,821
Oct 23, 2025	0.84	0.85	0.79	0.80	0.80	-1.57%	1,697,047
Oct 22, 2025	0.86	0.88	0.77	0.82	0.82	-7.86%	2,957,584
Oct 21, 2025	0.92	0.92	0.83	0.89	0.89	-8.58%	3,207,576
Oct 20, 2025	1.01	1.02	0.95	0.97	0.97	4.98%	2,301,365
Oct 17, 2025	1.11	1.13	0.89	0.92	0.92	-16.00%	4,966,966
Oct 16, 2025	1.14	1.18	1.03	1.10	1.10	2.80%	5,869,785
Oct 15, 2025	1.05	1.10	1.00	1.07	1.07	11.46%	7,461,156
Oct 14, 2025	0.85	0.98	0.83	0.96	0.96	14.39%	6,871,389
Oct 13, 2025	0.82	0.87	0.82	0.84	0.84	4.91%	2,318,192
Oct 10, 2025	0.80	0.82	0.79	0.80	0.80	0.24%	1,535,408
Oct 9, 2025	0.85	0.85	0.78	0.80	0.80	-6.11%	2,036,085
Oct 8, 2025	0.82	0.85	0.81	0.85	0.85	6.24%	2,100,704