5 DAY PERFORMANCE
-55.98%
1 MONTH PERFORMANCE
-29.08%
3 MONTH PERFORMANCE
+37.72%
6 MONTH PERFORMANCE
-33.64%
YEAR-TO-DATE PERFORMANCE
-0.04%
1 YEAR PERFORMANCE
-32.77%
Gold Resource Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.57 | $0.51 (-11.18%) | $0.58 | $0.48 | 2.38 M | $48.76 M |
| 03/11/2025 | $0.50 | $0.55 (10.98%) | $0.62 | $0.50 | 4.06 M | $51.76 M |
| 03/10/2025 | $0.53 | $0.52 (-2.65%) | $0.59 | $0.50 | 3.18 M | $48.31 M |
| 03/07/2025 | $0.62 | $0.52 (-15.74%) | $0.74 | $0.50 | 10.00 M | $48.74 M |
| 03/06/2025 | $0.46 | $0.60 (30.43%) | $0.65 | $0.46 | 11.10 M | $55.97 M |
| 03/05/2025 | $0.45 | $0.44 (-2.16%) | $0.48 | $0.44 | 857,100 | $41.07 M |
| 03/04/2025 | $0.47 | $0.46 (-2.3%) | $0.48 | $0.44 | 1.13 M | $42.83 M |
| 03/03/2025 | $0.47 | $0.48 (2.09%) | $0.49 | $0.46 | 4.64 M | $44.76 M |
| 02/28/2025 | $0.44 | $0.47 (6.73%) | $0.49 | $0.44 | 6.09 M | $43.80 M |
| 02/27/2025 | $0.47 | $0.48 (2.35%) | $0.48 | $0.46 | 2.08 M | $44.77 M |
| 02/26/2025 | $0.42 | $0.47 (12.36%) | $0.47 | $0.41 | 1.99 M | $43.84 M |
| 02/25/2025 | $0.40 | $0.45 (13.04%) | $0.46 | $0.39 | 2.95 M | $41.65 M |
| 02/24/2025 | $0.40 | $0.41 (3.35%) | $0.42 | $0.37 | 1.55 M | $38.57 M |
| 02/21/2025 | $0.39 | $0.39 (0.1%) | $0.41 | $0.37 | 1.83 M | $36.42 M |
| 02/20/2025 | $0.35 | $0.37 (6.4%) | $0.41 | $0.35 | 2.10 M | $34.74 M |
| 02/19/2025 | $0.32 | $0.36 (12.09%) | $0.37 | $0.29 | 6.02 M | $33.46 M |
| 02/18/2025 | $0.33 | $0.33 (-2.72%) | $0.35 | $0.30 | 1.87 M | $30.38 M |
| 02/14/2025 | $0.37 | $0.35 (-4.92%) | $0.38 | $0.32 | 1.76 M | $32.82 M |
| 02/13/2025 | $0.32 | $0.35 (9.37%) | $0.35 | $0.32 | 2.35 M | $32.65 M |
| 02/12/2025 | $0.33 | $0.32 (-0.98%) | $0.33 | $0.31 | 2.11 M | $30.25 M |
| 02/11/2025 | $0.31 | $0.32 (1.18%) | $0.34 | $0.31 | 1.62 M | $29.61 M |
| 02/10/2025 | $0.36 | $0.32 (-12.17%) | $0.36 | $0.31 | 2.73 M | $29.50 M |
| 02/07/2025 | $0.30 | $0.35 (17.35%) | $0.36 | $0.29 | 2.72 M | $32.68 M |
| 02/06/2025 | $0.31 | $0.30 (-2.76%) | $0.33 | $0.29 | 1.20 M | $28.24 M |
| 02/05/2025 | $0.34 | $0.32 (-4.88%) | $0.35 | $0.31 | 1.24 M | $30.17 M |
| 02/04/2025 | $0.37 | $0.34 (-8.77%) | $0.38 | $0.33 | 1.84 M | $31.55 M |
| 02/03/2025 | $0.35 | $0.36 (2.03%) | $0.38 | $0.35 | 2.07 M | $33.31 M |
| 01/31/2025 | $0.38 | $0.35 (-8.89%) | $0.38 | $0.34 | 1.51 M | $32.29 M |
| 01/30/2025 | $0.39 | $0.38 (-2.47%) | $0.40 | $0.36 | 1.32 M | $35.71 M |
| 01/29/2025 | $0.39 | $0.38 (-2.46%) | $0.41 | $0.38 | 712,900 | $35.48 M |
| 01/28/2025 | $0.45 | $0.39 (-12.57%) | $0.47 | $0.39 | 1.51 M | $36.71 M |
| 01/27/2025 | $0.47 | $0.45 (-4.52%) | $0.48 | $0.41 | 2.82 M | $41.94 M |
| 01/24/2025 | $0.44 | $0.48 (9.32%) | $0.49 | $0.42 | 7.86 M | $44.87 M |
| 01/23/2025 | $0.42 | $0.43 (2.62%) | $0.46 | $0.38 | 9.22 M | $40.25 M |
| 01/22/2025 | $0.39 | $0.42 (7.69%) | $0.42 | $0.39 | 2.57 M | $39.18 M |
| 01/21/2025 | $0.33 | $0.40 (21.72%) | $0.41 | $0.32 | 2.78 M | $37.69 M |
| 01/17/2025 | $0.39 | $0.36 (-7.84%) | $0.39 | $0.35 | 1.98 M | $33.23 M |
| 01/16/2025 | $0.40 | $0.38 (-4.02%) | $0.48 | $0.34 | 6.80 M | $35.46 M |
| 01/15/2025 | $0.30 | $0.39 (29.97%) | $0.39 | $0.29 | 4.71 M | $36.29 M |
| 01/14/2025 | $0.32 | $0.29 (-8.01%) | $0.32 | $0.28 | 1.93 M | $27.44 M |
| 01/13/2025 | $0.28 | $0.30 (6.34%) | $0.32 | $0.27 | 2.61 M | $27.71 M |
| 01/10/2025 | $0.27 | $0.29 (9.37%) | $0.31 | $0.23 | 5.87 M | $27.21 M |
| 01/08/2025 | $0.24 | $0.27 (13.9%) | $0.31 | $0.22 | 10.78 M | $25.37 M |
| 01/07/2025 | $0.21 | $0.23 (7.09%) | $0.23 | $0.20 | 2.06 M | $21.01 M |
| 01/06/2025 | $0.24 | $0.23 (-4.67%) | $0.24 | $0.22 | 989,200 | $21.34 M |
| 01/03/2025 | $0.22 | $0.24 (5.88%) | $0.26 | $0.22 | 1.77 M | $22.15 M |
| 01/02/2025 | $0.24 | $0.22 (-5.81%) | $0.24 | $0.21 | 1.20 M | $20.71 M |
| 12/31/2024 | $0.23 | $0.23 (-1.24%) | $0.24 | $0.23 | 651,100 | $21.46 M |
| 12/30/2024 | $0.22 | $0.23 (2.98%) | $0.25 | $0.21 | 1.75 M | $21.57 M |
| 12/27/2024 | $0.22 | $0.23 (4.65%) | $0.24 | $0.21 | 1.78 M | $21.62 M |
| 12/26/2024 | $0.22 | $0.22 (2.33%) | $0.23 | $0.21 | 875,100 | $20.52 M |
| 12/24/2024 | $0.22 | $0.22 (-0.18%) | $0.22 | $0.20 | 392,528 | $20.33 M |
| 12/23/2024 | $0.24 | $0.22 (-7.54%) | $0.25 | $0.21 | 1.12 M | $20.37 M |
| 12/20/2024 | $0.21 | $0.25 (18.1%) | $0.29 | $0.20 | 6.80 M | $23.13 M |
| 12/19/2024 | $0.17 | $0.22 (30.59%) | $0.25 | $0.17 | 7.05 M | $20.59 M |
| 12/18/2024 | $0.17 | $0.17 (-0.59%) | $0.20 | $0.17 | 2.43 M | $15.76 M |
| 12/17/2024 | $0.17 | $0.17 (-1.18%) | $0.18 | $0.16 | 1.19 M | $15.67 M |
| 12/16/2024 | $0.18 | $0.16 (-9.72%) | $0.18 | $0.16 | 791,600 | $15.16 M |
| 12/13/2024 | $0.17 | $0.18 (5.82%) | $0.18 | $0.16 | 465,900 | $16.78 M |
| 12/12/2024 | $0.18 | $0.17 (-6.18%) | $0.18 | $0.17 | 1.23 M | $15.58 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.
