5 DAY PERFORMANCE
-3.55%
1 MONTH PERFORMANCE
+9.68%
3 MONTH PERFORMANCE
-14.47%
6 MONTH PERFORMANCE
+102.02%
YEAR-TO-DATE PERFORMANCE
+64.25%
1 YEAR PERFORMANCE
+117.91%
Gold Resource Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.45 | $1.43 (-1.38%) | $1.47 | $1.41 | 791.33 K | $198.43 M |
| 05/05/2026 | $1.35 | $1.38 (2.22%) | $1.40 | $1.32 | 1.85 M | $189.50 M |
| 05/04/2026 | $1.39 | $1.32 (-5.04%) | $1.42 | $1.32 | 1.30 M | $181.26 M |
| 05/01/2026 | $1.48 | $1.41 (-4.73%) | $1.48 | $1.40 | 1.36 M | $193.62 M |
| 04/30/2026 | $1.44 | $1.46 (1.39%) | $1.48 | $1.43 | 4.34 M | $200.49 M |
| 04/29/2026 | $1.47 | $1.38 (-6.12%) | $1.47 | $1.34 | 2.03 M | $189.50 M |
| 04/28/2026 | $1.58 | $1.47 (-6.96%) | $1.58 | $1.47 | 2.00 M | $201.86 M |
| 04/27/2026 | $1.69 | $1.62 (-4.14%) | $1.70 | $1.61 | 1.22 M | $222.46 M |
| 04/24/2026 | $1.68 | $1.69 (0.6%) | $1.72 | $1.67 | 2.06 M | $232.07 M |
| 04/23/2026 | $1.68 | $1.66 (-1.19%) | $1.71 | $1.65 | 1.86 M | $227.95 M |
| 04/22/2026 | $1.65 | $1.70 (3.03%) | $1.70 | $1.61 | 2.93 M | $233.44 M |
| 04/21/2026 | $1.64 | $1.62 (-1.22%) | $1.71 | $1.60 | 2.33 M | $222.46 M |
| 04/20/2026 | $1.55 | $1.66 (7.1%) | $1.68 | $1.53 | 1.65 M | $227.95 M |
| 04/17/2026 | $1.63 | $1.58 (-3.07%) | $1.69 | $1.57 | 2.05 M | $216.97 M |
| 04/16/2026 | $1.53 | $1.60 (4.58%) | $1.64 | $1.53 | 1.99 M | $219.71 M |
| 04/15/2026 | $1.54 | $1.52 (-1.3%) | $1.57 | $1.49 | 1.42 M | $208.73 M |
| 04/14/2026 | $1.48 | $1.54 (4.05%) | $1.57 | $1.44 | 2.24 M | $211.47 M |
| 04/13/2026 | $1.48 | $1.41 (-4.73%) | $1.48 | $1.40 | 1.09 M | $193.62 M |
| 04/10/2026 | $1.47 | $1.48 (0.68%) | $1.64 | $1.46 | 3.37 M | $203.23 M |
| 04/09/2026 | $1.28 | $1.47 (14.84%) | $1.47 | $1.28 | 3.01 M | $201.86 M |
| 04/08/2026 | $1.30 | $1.27 (-2.31%) | $1.30 | $1.21 | 1.63 M | $174.40 M |
| 04/07/2026 | $1.22 | $1.20 (-1.64%) | $1.24 | $1.18 | 806.82 K | $164.78 M |
| 04/06/2026 | $1.25 | $1.24 (-0.8%) | $1.27 | $1.22 | 757.90 K | $170.28 M |
| 04/02/2026 | $1.20 | $1.25 (4.17%) | $1.28 | $1.18 | 1.21 M | $171.65 M |
| 04/01/2026 | $1.25 | $1.27 (1.6%) | $1.28 | $1.23 | 1.20 M | $174.40 M |
| 03/31/2026 | $1.17 | $1.20 (2.56%) | $1.24 | $1.17 | 1.21 M | $164.78 M |
| 03/30/2026 | $1.18 | $1.15 (-2.54%) | $1.23 | $1.12 | 1.89 M | $157.92 M |
| 03/27/2026 | $1.11 | $1.16 (4.5%) | $1.19 | $1.11 | 1.39 M | $159.29 M |
| 03/26/2026 | $1.09 | $1.10 (0.92%) | $1.14 | $1.06 | 1.48 M | $151.05 M |
| 03/25/2026 | $1.12 | $1.14 (1.79%) | $1.20 | $1.11 | 1.92 M | $156.54 M |
| 03/24/2026 | $1.03 | $1.07 (3.88%) | $1.09 | $1.01 | 1.83 M | $146.93 M |
| 03/23/2026 | $0.97 | $1.03 (6.19%) | $1.09 | $0.95 | 2.61 M | $141.44 M |
| 03/20/2026 | $1.10 | $0.99 (-10.44%) | $1.13 | $0.95 | 3.36 M | $135.29 M |
| 03/19/2026 | $1.10 | $1.12 (1.82%) | $1.15 | $1.04 | 3.47 M | $153.80 M |
| 03/18/2026 | $1.20 | $1.17 (-2.5%) | $1.21 | $1.15 | 2.47 M | $160.66 M |
| 03/17/2026 | $1.30 | $1.24 (-4.62%) | $1.33 | $1.23 | 1.13 M | $170.28 M |
| 03/16/2026 | $1.29 | $1.30 (0.78%) | $1.36 | $1.27 | 1.61 M | $178.52 M |
| 03/13/2026 | $1.39 | $1.31 (-5.76%) | $1.42 | $1.30 | 1.75 M | $187.21 M |
| 03/12/2026 | $1.44 | $1.39 (-3.47%) | $1.44 | $1.36 | 1.20 M | $198.64 M |
| 03/11/2026 | $1.44 | $1.44 (0%) | $1.47 | $1.38 | 1.21 M | $205.79 M |
| 03/10/2026 | $1.33 | $1.46 (9.77%) | $1.49 | $1.33 | 1.80 M | $208.65 M |
| 03/09/2026 | $1.31 | $1.34 (2.29%) | $1.38 | $1.30 | 1.34 M | $191.50 M |
| 03/06/2026 | $1.36 | $1.35 (-0.74%) | $1.40 | $1.33 | 1.32 M | $192.93 M |
| 03/05/2026 | $1.43 | $1.38 (-3.5%) | $1.46 | $1.34 | 1.62 M | $197.22 M |
| 03/04/2026 | $1.46 | $1.45 (-0.68%) | $1.47 | $1.37 | 1.54 M | $207.22 M |
| 03/03/2026 | $1.43 | $1.43 (0%) | $1.45 | $1.36 | 2.24 M | $204.36 M |
| 03/02/2026 | $1.56 | $1.52 (-2.56%) | $1.59 | $1.48 | 2.08 M | $217.22 M |
| 02/27/2026 | $1.56 | $1.55 (-0.64%) | $1.57 | $1.49 | 1.77 M | $221.51 M |
| 02/26/2026 | $1.41 | $1.57 (11.35%) | $1.58 | $1.39 | 2.65 M | $224.37 M |
| 02/25/2026 | $1.55 | $1.39 (-10.32%) | $1.57 | $1.39 | 3.18 M | $198.64 M |
| 02/24/2026 | $1.55 | $1.54 (-0.65%) | $1.60 | $1.49 | 3.19 M | $220.08 M |
| 02/23/2026 | $1.65 | $1.59 (-3.64%) | $1.70 | $1.56 | 3.70 M | $227.23 M |
| 02/20/2026 | $1.62 | $1.64 (1.23%) | $1.69 | $1.62 | 2.01 M | $234.37 M |
| 02/19/2026 | $1.60 | $1.64 (2.5%) | $1.70 | $1.60 | 2.44 M | $234.37 M |
| 02/18/2026 | $1.61 | $1.67 (3.73%) | $1.69 | $1.59 | 2.89 M | $238.66 M |
| 02/17/2026 | $1.62 | $1.59 (-1.85%) | $1.65 | $1.54 | 2.45 M | $227.23 M |
| 02/13/2026 | $1.61 | $1.68 (4.35%) | $1.70 | $1.59 | 3.05 M | $240.09 M |
| 02/12/2026 | $1.61 | $1.58 (-1.86%) | $1.64 | $1.54 | 3.13 M | $225.80 M |
| 02/11/2026 | $1.72 | $1.64 (-4.65%) | $1.75 | $1.62 | 2.91 M | $234.37 M |
| 02/10/2026 | $1.64 | $1.69 (3.05%) | $1.71 | $1.56 | 4.96 M | $241.52 M |
| 02/09/2026 | $1.61 | $1.68 (4.35%) | $1.68 | $1.52 | 4.21 M | $240.09 M |
| 02/06/2026 | $1.50 | $1.59 (6%) | $1.64 | $1.50 | 4.93 M | $227.23 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
