5 DAY PERFORMANCE
-34.62%
1 MONTH PERFORMANCE
+3.82%
3 MONTH PERFORMANCE
-4.90%
6 MONTH PERFORMANCE
-14.47%
YEAR-TO-DATE PERFORMANCE
+64.25%
1 YEAR PERFORMANCE
+174.03%
Gold Resource Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $0.98 | $1.00 (1.72%) | $1.12 | $0.93 | 42.86 M | $161.46 M |
| 07/16/2026 | $1.30 | $0.93 (-28.82%) | $1.32 | $0.90 | 25.67 M | $149.79 M |
| 07/15/2026 | $1.25 | $1.33 (6.4%) | $1.34 | $1.25 | 1.41 M | $215.28 M |
| 07/14/2026 | $1.29 | $1.24 (-3.88%) | $1.32 | $1.24 | 1.49 M | $200.71 M |
| 07/13/2026 | $1.26 | $1.28 (1.59%) | $1.29 | $1.23 | 1.54 M | $207.18 M |
| 07/10/2026 | $1.31 | $1.28 (-2.29%) | $1.33 | $1.28 | 693.84 K | $207.18 M |
| 07/09/2026 | $1.28 | $1.31 (2.34%) | $1.31 | $1.25 | 1.28 M | $212.04 M |
| 07/08/2026 | $1.27 | $1.26 (-0.79%) | $1.30 | $1.24 | 1.67 M | $203.95 M |
| 07/07/2026 | $1.28 | $1.31 (2.34%) | $1.33 | $1.26 | 1.73 M | $212.04 M |
| 07/06/2026 | $1.28 | $1.25 (-2.34%) | $1.31 | $1.23 | 2.74 M | $202.33 M |
| 07/02/2026 | $1.27 | $1.27 (0%) | $1.34 | $1.25 | 1.48 M | $205.57 M |
| 07/01/2026 | $1.26 | $1.23 (-2.38%) | $1.29 | $1.21 | 1.26 M | $199.09 M |
| 06/30/2026 | $1.31 | $1.26 (-3.82%) | $1.31 | $1.25 | 1.36 M | $203.95 M |
| 06/29/2026 | $1.38 | $1.32 (-4.35%) | $1.39 | $1.28 | 2.19 M | $213.66 M |
| 06/26/2026 | $1.36 | $1.40 (2.94%) | $1.41 | $1.28 | 20.93 M | $226.61 M |
| 06/25/2026 | $1.36 | $1.36 (0%) | $1.41 | $1.28 | 2.19 M | $220.13 M |
| 06/24/2026 | $1.29 | $1.34 (3.88%) | $1.34 | $1.20 | 3.02 M | $216.90 M |
| 06/23/2026 | $1.30 | $1.33 (2.31%) | $1.33 | $1.27 | 3.16 M | $215.28 M |
| 06/22/2026 | $1.31 | $1.33 (1.53%) | $1.34 | $1.28 | 1.89 M | $215.28 M |
| 06/18/2026 | $1.33 | $1.33 (0%) | $1.35 | $1.31 | 1.87 M | $215.28 M |
| 06/17/2026 | $1.29 | $1.31 (1.55%) | $1.34 | $1.29 | 1.83 M | $212.04 M |
| 06/16/2026 | $1.24 | $1.29 (4.03%) | $1.29 | $1.24 | 1.72 M | $208.80 M |
| 06/15/2026 | $1.27 | $1.25 (-1.57%) | $1.29 | $1.24 | 1.56 M | $202.33 M |
| 06/12/2026 | $1.20 | $1.20 (0%) | $1.22 | $1.18 | 1.19 M | $194.24 M |
| 06/11/2026 | $1.16 | $1.19 (2.59%) | $1.22 | $1.15 | 1.55 M | $192.62 M |
| 06/10/2026 | $1.19 | $1.18 (-0.84%) | $1.24 | $1.17 | 1.30 M | $191.00 M |
| 06/09/2026 | $1.25 | $1.19 (-4.8%) | $1.25 | $1.16 | 2.04 M | $192.62 M |
| 06/08/2026 | $1.17 | $1.23 (5.13%) | $1.23 | $1.17 | 948.24 K | $199.09 M |
| 06/05/2026 | $1.27 | $1.17 (-7.87%) | $1.29 | $1.15 | 1.69 M | $189.38 M |
| 06/04/2026 | $1.29 | $1.28 (-0.78%) | $1.33 | $1.27 | 901.41 K | $207.18 M |
| 06/03/2026 | $1.33 | $1.27 (-4.51%) | $1.36 | $1.25 | 5.10 M | $205.57 M |
| 06/02/2026 | $1.33 | $1.35 (1.5%) | $1.37 | $1.33 | 1.04 M | $218.52 M |
| 06/01/2026 | $1.35 | $1.31 (-2.96%) | $1.41 | $1.30 | 1.59 M | $212.04 M |
| 05/29/2026 | $1.35 | $1.39 (2.96%) | $1.43 | $1.35 | 1.59 M | $224.99 M |
| 05/28/2026 | $1.30 | $1.35 (3.85%) | $1.40 | $1.29 | 1.06 M | $218.52 M |
| 05/27/2026 | $1.25 | $1.32 (5.6%) | $1.39 | $1.25 | 2.95 M | $213.66 M |
| 05/26/2026 | $1.29 | $1.27 (-1.55%) | $1.31 | $1.25 | 1.18 M | $205.57 M |
| 05/22/2026 | $1.26 | $1.29 (2.38%) | $1.32 | $1.26 | 920.00 K | $208.80 M |
| 05/21/2026 | $1.27 | $1.29 (1.57%) | $1.32 | $1.26 | 802.82 K | $208.80 M |
| 05/20/2026 | $1.25 | $1.27 (1.6%) | $1.33 | $1.25 | 1.90 M | $205.57 M |
| 05/19/2026 | $1.21 | $1.25 (3.31%) | $1.29 | $1.19 | 2.05 M | $202.33 M |
| 05/18/2026 | $1.33 | $1.24 (-6.77%) | $1.34 | $1.22 | 1.37 M | $200.71 M |
| 05/15/2026 | $1.33 | $1.31 (-1.5%) | $1.40 | $1.31 | 1.25 M | $212.04 M |
| 05/14/2026 | $1.33 | $1.40 (5.26%) | $1.41 | $1.30 | 1.32 M | $226.61 M |
| 05/13/2026 | $1.31 | $1.37 (4.58%) | $1.41 | $1.30 | 1.96 M | $221.75 M |
| 05/12/2026 | $1.32 | $1.33 (0.76%) | $1.37 | $1.29 | 1.45 M | $215.28 M |
| 05/11/2026 | $1.35 | $1.33 (-1.48%) | $1.39 | $1.32 | 1.86 M | $215.28 M |
| 05/08/2026 | $1.45 | $1.31 (-9.66%) | $1.45 | $1.30 | 2.72 M | $212.04 M |
| 05/07/2026 | $1.44 | $1.43 (-0.69%) | $1.49 | $1.42 | 1.34 M | $231.46 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.
