Gold Resource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.54	0.56	0.53	0.55	0.55	2.04%	597,636
Jun 26, 2025	0.54	0.56	0.54	0.54	0.54	-1.06%	560,306
Jun 25, 2025	0.56	0.57	0.51	0.54	0.54	-2.70%	1,603,160
Jun 24, 2025	0.59	0.59	0.56	0.56	0.56	-4.68%	957,422
Jun 23, 2025	0.59	0.61	0.58	0.59	0.59	1.00%	522,626
Jun 20, 2025	0.63	0.64	0.58	0.58	0.58	-5.83%	2,219,612
Jun 18, 2025	0.61	0.64	0.60	0.62	0.62	0.90%	613,774
Jun 17, 2025	0.65	0.65	0.61	0.61	0.61	-5.09%	738,504
Jun 16, 2025	0.65	0.65	0.62	0.65	0.65	-1.23%	1,253,800
Jun 13, 2025	0.65	0.65	0.64	0.65	0.65	3.44%	1,267,649
Jun 12, 2025	0.64	0.65	0.63	0.63	0.63	-1.82%	480,204
Jun 11, 2025	0.65	0.65	0.63	0.64	0.64	-0.46%	1,299,927
Jun 10, 2025	0.61	0.65	0.61	0.65	0.65	4.87%	2,736,681
Jun 9, 2025	0.65	0.65	0.60	0.62	0.62	-4.64%	2,312,975
Jun 6, 2025	0.64	0.65	0.62	0.65	0.65	0.64%	717,861
Jun 5, 2025	0.65	0.65	0.64	0.64	0.64	-0.48%	1,206,493
Jun 4, 2025	0.65	0.65	0.63	0.65	0.65	-0.37%	676,403
Jun 3, 2025	0.62	0.65	0.62	0.65	0.65	3.78%	1,194,354
Jun 2, 2025	0.55	0.63	0.55	0.62	0.62	17.70%	1,322,654
May 30, 2025	0.56	0.57	0.52	0.53	0.53	-5.09%	808,282
May 29, 2025	0.57	0.60	0.55	0.56	0.56	-3.72%	581,264
May 28, 2025	0.58	0.60	0.57	0.58	0.58	1.75%	455,418
May 27, 2025	0.61	0.62	0.57	0.57	0.57	-6.54%	820,556
May 23, 2025	0.60	0.62	0.58	0.61	0.61	3.44%	896,394
May 22, 2025	0.62	0.64	0.57	0.59	0.59	-5.09%	1,545,824
May 21, 2025	0.62	0.65	0.62	0.62	0.62	-1.40%	460,525
May 20, 2025	0.65	0.68	0.62	0.63	0.63	-2.01%	1,615,017
May 19, 2025	0.63	0.65	0.62	0.64	0.64	2.05%	1,150,211
May 16, 2025	0.64	0.65	0.60	0.63	0.63	-2.63%	1,421,280
May 15, 2025	0.52	0.65	0.52	0.65	0.65	23.47%	2,600,523
May 14, 2025	0.48	0.56	0.46	0.52	0.52	4.15%	6,221,344
May 13, 2025	0.48	0.52	0.47	0.50	0.50	-1.72%	1,207,008
May 12, 2025	0.53	0.54	0.47	0.51	0.51	-8.18%	1,718,708
May 9, 2025	0.57	0.59	0.54	0.56	0.56	-0.38%	532,378
May 8, 2025	0.58	0.60	0.55	0.56	0.56	-4.77%	791,538
May 7, 2025	0.60	0.64	0.57	0.59	0.59	-5.85%	958,579
May 6, 2025	0.62	0.63	0.59	0.62	0.62	1.63%	1,083,885
May 5, 2025	0.64	0.65	0.61	0.61	0.61	-3.23%	1,040,333
May 2, 2025	0.64	0.65	0.58	0.63	0.63	-2.37%	6,976,084
May 1, 2025	0.60	0.66	0.60	0.65	0.65	3.72%	12,327,318
Apr 30, 2025	0.49	0.66	0.46	0.63	0.63	20.59%	7,967,934
Apr 29, 2025	0.38	0.53	0.38	0.52	0.52	36.76%	8,702,736
Apr 28, 2025	0.36	0.38	0.35	0.38	0.38	6.65%	12,625,423
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