5 DAY PERFORMANCE
-56.96%
1 MONTH PERFORMANCE
-58.15%
3 MONTH PERFORMANCE
-37.04%
6 MONTH PERFORMANCE
-69.09%
YEAR-TO-DATE PERFORMANCE
-70.18%
1 YEAR PERFORMANCE
-62.64%
Gold Resource Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $3.13 | $3.05 (-2.56%) | $3.21 | $3.03 | 291.30 K | |
| 11/04/2026 | $2.97 | $3.08 (3.7%) | $3.14 | $2.92 | 1.14 M | $229.84 M |
| 11/03/2026 | $2.80 | $2.84 (1.43%) | $2.85 | $2.58 | 1.30 M | $211.93 M |
| 11/02/2026 | $3.19 | $2.81 (-11.91%) | $3.19 | $2.81 | 1.72 M | $209.69 M |
| 10/30/2026 | $3.20 | $3.16 (-1.25%) | $3.24 | $3.05 | 7.14 M | $235.81 M |
| 10/29/2026 | $3.23 | $3.28 (1.55%) | $3.34 | $3.20 | 1.13 M | $244.77 M |
| 10/28/2026 | $3.22 | $3.32 (3.11%) | $3.36 | $3.22 | 1.26 M | $247.75 M |
| 10/27/2026 | $3.15 | $3.20 (1.59%) | $3.23 | $3.04 | 1.34 M | $238.80 M |
| 10/26/2026 | $3.31 | $3.12 (-5.74%) | $3.31 | $3.05 | 1.36 M | $232.83 M |
| 10/23/2026 | $3.31 | $3.30 (-0.3%) | $3.36 | $3.27 | 795.94 K | $246.26 M |
| 10/22/2026 | $3.38 | $3.35 (-0.89%) | $3.46 | $3.26 | 1.28 M | $249.99 M |
| 10/21/2026 | $3.43 | $3.48 (1.46%) | $3.50 | $3.34 | 826.22 K | $259.69 M |
| 10/20/2026 | $3.40 | $3.41 (0.29%) | $3.54 | $3.32 | 760.63 K | $254.47 M |
| 10/19/2026 | $3.38 | $3.40 (0.59%) | $3.44 | $3.35 | 1.14 M | $253.72 M |
| 10/16/2026 | $3.32 | $3.39 (2.11%) | $3.50 | $3.31 | 919.13 K | $252.98 M |
| 10/15/2026 | $3.27 | $3.33 (1.83%) | $3.35 | $3.19 | 1.04 M | $248.50 M |
| 10/14/2026 | $3.27 | $3.22 (-1.53%) | $3.31 | $3.14 | 1.49 M | $240.29 M |
| 10/13/2026 | $3.43 | $3.37 (-1.75%) | $3.46 | $3.20 | 1.53 M | $251.48 M |
| 10/12/2026 | $3.38 | $3.43 (1.48%) | $3.56 | $3.38 | 845.68 K | $255.96 M |
| 10/09/2026 | $3.24 | $3.41 (5.25%) | $3.44 | $3.24 | 1.53 M | $254.47 M |
| 10/08/2026 | $3.26 | $3.19 (-2.15%) | $3.27 | $3.11 | 1.65 M | $238.05 M |
| 10/07/2026 | $3.27 | $3.28 (0.31%) | $3.33 | $3.16 | 1.12 M | $244.77 M |
| 10/06/2026 | $3.30 | $3.37 (2.12%) | $3.37 | $3.22 | 1.21 M | $251.48 M |
| 10/05/2026 | $3.25 | $3.25 (0%) | $3.30 | $3.09 | 1.42 M | $242.53 M |
| 10/02/2026 | $3.23 | $3.26 (0.93%) | $3.31 | $3.18 | 828.02 K | $243.27 M |
| 10/01/2026 | $3.19 | $3.19 (0%) | $3.25 | $3.12 | 850.52 K | $238.05 M |
| 09/30/2026 | $3.24 | $3.19 (-1.54%) | $3.28 | $3.15 | 658.65 K | $238.05 M |
| 09/29/2026 | $3.37 | $3.20 (-5.04%) | $3.40 | $3.16 | 1.86 M | $238.80 M |
| 09/28/2026 | $3.43 | $3.36 (-2.04%) | $3.45 | $3.32 | 1.00 M | $250.74 M |
| 09/25/2026 | $3.51 | $3.50 (-0.28%) | $3.55 | $3.45 | 876.94 K | $261.18 M |
| 09/24/2026 | $3.61 | $3.52 (-2.49%) | $3.64 | $3.40 | 1.44 M | $262.68 M |
| 09/23/2026 | $3.53 | $3.65 (3.4%) | $3.69 | $3.45 | 1.10 M | $272.38 M |
| 09/22/2026 | $3.52 | $3.55 (0.85%) | $3.62 | $3.46 | 1.66 M | $264.92 M |
| 09/21/2026 | $3.48 | $3.53 (1.44%) | $3.63 | $3.46 | 1.79 M | $263.42 M |
| 09/18/2026 | $3.59 | $3.59 (0%) | $3.64 | $3.50 | 1.83 M | $267.90 M |
| 09/17/2026 | $3.60 | $3.51 (-2.5%) | $3.70 | $3.50 | 1.79 M | $261.93 M |
| 09/16/2026 | $3.59 | $3.48 (-3.06%) | $3.75 | $3.37 | 2.37 M | $259.69 M |
| 09/15/2026 | $3.63 | $3.52 (-3.03%) | $3.64 | $3.43 | 903.47 K | $262.68 M |
| 09/14/2026 | $3.52 | $3.57 (1.42%) | $3.64 | $3.51 | 1.06 M | $266.41 M |
| 09/11/2026 | $3.64 | $3.60 (-1.1%) | $3.70 | $3.51 | 961.06 K | $268.65 M |
| 09/10/2026 | $3.56 | $3.57 (0.28%) | $3.59 | $3.40 | 1.20 M | $266.41 M |
| 09/09/2026 | $3.91 | $3.62 (-7.42%) | $3.95 | $3.60 | 2.85 M | $270.14 M |
| 09/08/2026 | $4.13 | $3.84 (-7.02%) | $4.20 | $3.60 | 3.09 M | $286.56 M |
| 09/04/2026 | $3.95 | $4.15 (5.06%) | $4.24 | $3.88 | 1.79 M | $309.69 M |
| 09/03/2026 | $4.00 | $4.05 (1.25%) | $4.17 | $3.95 | 2.69 M | $302.23 M |
| 09/02/2026 | $3.62 | $3.87 (6.91%) | $3.91 | $3.59 | 1.01 M | $288.79 M |
| 09/01/2026 | $3.64 | $3.58 (-1.65%) | $3.68 | $3.53 | 945.00 K | $579.47 M |
| 08/31/2026 | $3.65 | $3.69 (1.1%) | $3.76 | $3.59 | 816.11 K | $597.27 M |
| 08/28/2026 | $3.80 | $3.65 (-3.95%) | $3.83 | $3.48 | 1.86 M | $590.80 M |
| 08/27/2026 | $3.59 | $3.79 (5.57%) | $3.87 | $3.50 | 1.30 M | $613.46 M |
| 08/26/2026 | $3.77 | $3.56 (-5.57%) | $3.87 | $3.40 | 2.15 M | $576.23 M |
| 08/25/2026 | $3.55 | $3.87 (9.01%) | $3.87 | $3.36 | 2.65 M | $626.41 M |
| 08/24/2026 | $3.20 | $3.53 (10.31%) | $3.62 | $3.16 | 2.22 M | $571.38 M |
| 08/21/2026 | $3.11 | $3.19 (2.57%) | $3.22 | $3.06 | 1.32 M | $516.34 M |
| 08/20/2026 | $2.86 | $3.00 (4.9%) | $3.23 | $2.83 | 3.57 M | $485.59 M |
| 08/19/2026 | $2.75 | $2.83 (2.91%) | $2.97 | $2.75 | 1.11 M | $458.07 M |
| 08/18/2026 | $2.72 | $2.69 (-1.1%) | $2.82 | $2.65 | 1.25 M | $435.41 M |
| 08/17/2026 | $2.78 | $2.76 (-0.72%) | $2.89 | $2.73 | 836.41 K | $446.74 M |
| 08/14/2026 | $2.83 | $2.75 (-2.83%) | $3.03 | $2.74 | 1.22 M | $445.12 M |
| 08/13/2026 | $2.80 | $2.80 (0%) | $2.87 | $2.70 | 855.15 K | $453.22 M |
| 08/12/2026 | $2.50 | $2.80 (12%) | $2.86 | $2.45 | 1.75 M | $453.22 M |
| 08/11/2026 | $2.48 | $2.44 (-1.61%) | $2.57 | $2.41 | 628.40 K | $394.95 M |
| 08/10/2026 | $2.48 | $2.47 (-0.4%) | $2.58 | $2.36 | 1.38 M | $399.80 M |
| 08/07/2026 | $2.21 | $2.53 (14.48%) | $2.55 | $2.20 | 1.71 M | $409.51 M |
| 08/06/2026 | $2.15 | $2.12 (-1.4%) | $2.21 | $2.10 | 635.43 K | $343.15 M |
| 08/05/2026 | $2.26 | $2.16 (-4.42%) | $2.33 | $2.15 | 612.51 K | $349.62 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.
