5 DAY PERFORMANCE
-61.36%
1 MONTH PERFORMANCE
-54.67%
3 MONTH PERFORMANCE
-70.69%
6 MONTH PERFORMANCE
-61.36%
YEAR-TO-DATE PERFORMANCE
-70.18%
1 YEAR PERFORMANCE
-55.26%
Gold Resource Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $2.18 | $2.19 (0.46%) | $2.28 | $2.15 | 912.56 K | $354.48 M |
| 08/03/2026 | $2.06 | $2.18 (5.83%) | $2.21 | $2.03 | 423.40 K | $352.86 M |
| 07/31/2026 | $2.15 | $2.08 (-3.26%) | $2.19 | $2.03 | 1.20 M | $336.68 M |
| 07/30/2026 | $2.05 | $2.23 (8.78%) | $2.31 | $2.01 | 1.37 M | $360.95 M |
| 07/29/2026 | $2.00 | $2.06 (3%) | $2.08 | $1.87 | 1.36 M | $333.44 M |
| 07/28/2026 | $2.08 | $2.01 (-3.37%) | $2.10 | $1.97 | 1.50 M | $325.34 M |
| 07/27/2026 | $2.03 | $2.15 (5.91%) | $2.18 | $1.97 | 1.86 M | $348.01 M |
| 07/24/2026 | $2.33 | $2.00 (-14.16%) | $2.36 | $1.95 | 2.89 M | $323.73 M |
| 07/23/2026 | $2.50 | $2.29 (-8.4%) | $2.57 | $2.23 | 3.68 M | $370.67 M |
| 07/22/2026 | $2.70 | $2.57 (-4.81%) | $3.00 | $2.52 | 3.18 M | $415.99 M |
| 07/21/2026 | $3.04 | $2.58 (-15.13%) | $3.29 | $2.58 | 3.22 M | $417.61 M |
| 07/20/2026 | $4.00 | $3.29 (-17.75%) | $4.00 | $2.21 | 6.71 M | $532.53 M |
| 07/17/2026 | $3.97 | $4.23 (6.55%) | $4.88 | $3.32 | 876.40 K | $687.92 M |
| 07/16/2026 | $4.14 | $3.88 (-6.28%) | $4.29 | $3.57 | 227.61 K | $628.03 M |
| 07/15/2026 | $4.44 | $4.61 (3.83%) | $4.62 | $4.19 | 98.70 K | $746.19 M |
| 07/14/2026 | $4.32 | $4.62 (6.94%) | $4.76 | $4.31 | 105.20 K | $747.81 M |
| 07/13/2026 | $4.84 | $4.66 (-3.72%) | $4.85 | $4.06 | 109.30 K | $754.28 M |
| 07/10/2026 | $4.32 | $4.79 (10.88%) | $4.79 | $4.30 | 45.83 K | $775.32 M |
| 07/09/2026 | $4.12 | $4.27 (3.64%) | $4.36 | $3.88 | 98.03 K | $692.77 M |
| 07/08/2026 | $4.24 | $4.40 (3.77%) | $4.44 | $4.16 | 101.80 K | $712.20 M |
| 07/07/2026 | $4.44 | $4.48 (0.9%) | $4.48 | $4.28 | 87.50 K | $725.15 M |
| 07/06/2026 | $4.28 | $4.44 (3.74%) | $4.52 | $4.20 | 75.03 K | $718.67 M |
| 07/02/2026 | $4.60 | $4.44 (-3.48%) | $4.60 | $4.44 | 21.85 K | $718.67 M |
| 07/01/2026 | $4.64 | $5.24 (12.93%) | $5.24 | $4.64 | 30.20 K | $848.16 M |
| 06/30/2026 | $4.52 | $4.60 (1.77%) | $4.60 | $4.48 | 132.15 K | $744.57 M |
| 06/29/2026 | $4.48 | $4.52 (0.89%) | $4.60 | $4.36 | 135.98 K | $731.62 M |
| 06/26/2026 | $6.16 | $4.56 (-25.97%) | $6.16 | $4.52 | 82.35 K | $738.10 M |
| 06/25/2026 | $4.60 | $4.56 (-0.87%) | $5.72 | $4.44 | 108.95 K | $738.10 M |
| 06/24/2026 | $4.36 | $4.60 (5.5%) | $4.60 | $4.36 | 139.20 K | $744.57 M |
| 06/23/2026 | $4.40 | $4.56 (3.64%) | $4.56 | $4.36 | 109.40 K | $738.10 M |
| 06/22/2026 | $4.68 | $4.48 (-4.27%) | $4.80 | $4.28 | 75.48 K | $725.15 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.
