5 DAY PERFORMANCE
+16.44%
1 MONTH PERFORMANCE
+17.54%
3 MONTH PERFORMANCE
+12.86%
6 MONTH PERFORMANCE
+31.55%
YEAR-TO-DATE PERFORMANCE
+269.32%
1 YEAR PERFORMANCE
+367.95%
Gold Resource Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.77 | $0.75 (-2.92%) | $0.80 | $0.75 | 1.00 M | $107.27 M |
| 12/04/2025 | $0.74 | $0.77 (4.4%) | $0.78 | $0.73 | 940.70 K | $110.17 M |
| 12/03/2025 | $0.73 | $0.73 (1.24%) | $0.73 | $0.71 | 748.60 K | $104.90 M |
| 12/02/2025 | $0.75 | $0.73 (-2.69%) | $0.76 | $0.71 | 994.45 K | $104.29 M |
| 12/01/2025 | $0.80 | $0.76 (-5.9%) | $0.83 | $0.76 | 1.28 M | $108.18 M |
| 11/28/2025 | $0.73 | $0.79 (8.03%) | $0.79 | $0.72 | 1.53 M | $112.90 M |
| 11/26/2025 | $0.69 | $0.70 (2.19%) | $0.73 | $0.67 | 1.54 M | $100.04 M |
| 11/25/2025 | $0.68 | $0.68 (-0.67%) | $0.69 | $0.66 | 883.14 K | $96.91 M |
| 11/24/2025 | $0.65 | $0.68 (4.95%) | $0.68 | $0.65 | 696.24 K | $97.04 M |
| 11/21/2025 | $0.63 | $0.66 (3.6%) | $0.66 | $0.62 | 1.02 M | $93.83 M |
| 11/20/2025 | $0.68 | $0.64 (-5.03%) | $0.69 | $0.63 | 1.08 M | $92.02 M |
| 11/19/2025 | $0.71 | $0.67 (-5.77%) | $0.75 | $0.65 | 2.42 M | $95.61 M |
| 11/18/2025 | $0.71 | $0.69 (-2.25%) | $0.72 | $0.65 | 1.06 M | $99.18 M |
| 11/17/2025 | $0.69 | $0.71 (3.49%) | $0.72 | $0.68 | 645.00 K | $101.61 M |
| 11/14/2025 | $0.68 | $0.68 (-0.19%) | $0.72 | $0.68 | 1.40 M | $97.62 M |
| 11/13/2025 | $0.76 | $0.73 (-3.23%) | $0.76 | $0.71 | 851.70 K | $104.75 M |
| 11/12/2025 | $0.75 | $0.75 (0.52%) | $0.79 | $0.72 | 1.56 M | $107.18 M |
| 11/11/2025 | $0.75 | $0.75 (-0.29%) | $0.76 | $0.71 | 718.03 K | $107.18 M |
| 11/10/2025 | $0.76 | $0.75 (-1.35%) | $0.78 | $0.74 | 1.76 M | $107.18 M |
| 11/07/2025 | $0.68 | $0.72 (6.32%) | $0.72 | $0.64 | 1.04 M | $103.32 M |
| 11/06/2025 | $0.73 | $0.67 (-7.54%) | $0.73 | $0.66 | 897.60 K | $96.21 M |
| 11/05/2025 | $0.64 | $0.70 (10.22%) | $0.70 | $0.63 | 1.33 M | $100.02 M |
| 11/04/2025 | $0.66 | $0.62 (-5.1%) | $0.67 | $0.62 | 1.27 M | $89.18 M |
| 11/03/2025 | $0.69 | $0.67 (-2.91%) | $0.70 | $0.66 | 1.08 M | $95.73 M |
| 10/31/2025 | $0.73 | $0.67 (-8.67%) | $0.73 | $0.67 | 1.97 M | $88.14 M |
| 10/30/2025 | $0.72 | $0.73 (1.96%) | $0.74 | $0.70 | 931.80 K | $96.58 M |
| 10/29/2025 | $0.74 | $0.72 (-2.7%) | $0.75 | $0.70 | 1.38 M | $94.72 M |
| 10/28/2025 | $0.72 | $0.72 (0.03%) | $0.76 | $0.72 | 1.29 M | $94.72 M |
| 10/27/2025 | $0.77 | $0.75 (-3.13%) | $0.79 | $0.71 | 2.32 M | $98.13 M |
| 10/24/2025 | $0.79 | $0.79 (0.34%) | $0.83 | $0.78 | 1.69 M | $104.29 M |
| 10/23/2025 | $0.84 | $0.80 (-4.25%) | $0.85 | $0.79 | 1.70 M | $105.81 M |
| 10/22/2025 | $0.86 | $0.82 (-4.51%) | $0.88 | $0.77 | 2.96 M | $107.50 M |
| 10/21/2025 | $0.92 | $0.89 (-3.61%) | $0.92 | $0.83 | 3.21 M | $116.67 M |
| 10/20/2025 | $1.01 | $0.97 (-3.96%) | $1.02 | $0.95 | 2.30 M | $127.61 M |
| 10/17/2025 | $1.11 | $0.92 (-16.76%) | $1.13 | $0.89 | 4.97 M | $121.56 M |
| 10/16/2025 | $1.14 | $1.10 (-3.51%) | $1.18 | $1.03 | 5.87 M | $144.71 M |
| 10/15/2025 | $1.05 | $1.07 (1.9%) | $1.10 | $1.00 | 7.46 M | $140.77 M |
| 10/14/2025 | $0.85 | $0.96 (12.94%) | $0.98 | $0.83 | 6.87 M | $126.30 M |
| 10/13/2025 | $0.82 | $0.84 (2.22%) | $0.87 | $0.82 | 2.32 M | $110.40 M |
| 10/10/2025 | $0.80 | $0.80 (-0.01%) | $0.82 | $0.79 | 1.54 M | $105.23 M |
| 10/09/2025 | $0.85 | $0.80 (-5.9%) | $0.85 | $0.78 | 2.04 M | $104.98 M |
| 10/08/2025 | $0.82 | $0.85 (3.65%) | $0.85 | $0.81 | 2.10 M | $111.81 M |
| 10/07/2025 | $0.83 | $0.80 (-3.4%) | $0.84 | $0.77 | 2.34 M | $105.25 M |
| 10/06/2025 | $0.85 | $0.82 (-3.22%) | $0.90 | $0.82 | 2.38 M | $108.40 M |
| 10/03/2025 | $0.83 | $0.84 (1.15%) | $0.93 | $0.83 | 3.19 M | $110.85 M |
| 10/02/2025 | $0.85 | $0.83 (-2.71%) | $0.87 | $0.77 | 1.92 M | $108.80 M |
| 10/01/2025 | $0.83 | $0.83 (-0.07%) | $0.87 | $0.82 | 1.33 M | $109.19 M |
| 09/30/2025 | $0.86 | $0.84 (-2.21%) | $0.87 | $0.79 | 2.24 M | $110.00 M |
| 09/29/2025 | $0.91 | $0.85 (-6.03%) | $0.91 | $0.85 | 1.97 M | $111.98 M |
| 09/26/2025 | $0.81 | $0.86 (6.27%) | $0.93 | $0.81 | 4.83 M | $113.72 M |
| 09/25/2025 | $0.79 | $0.81 (3.35%) | $0.82 | $0.78 | 1.08 M | $106.77 M |
| 09/24/2025 | $0.80 | $0.78 (-2.59%) | $0.82 | $0.76 | 1.75 M | $102.62 M |
| 09/23/2025 | $0.85 | $0.80 (-5.41%) | $0.86 | $0.79 | 2.41 M | $105.77 M |
| 09/22/2025 | $0.81 | $0.84 (3.7%) | $0.86 | $0.81 | 2.79 M | $110.51 M |
| 09/19/2025 | $0.74 | $0.80 (8.34%) | $0.81 | $0.73 | 3.10 M | $105.25 M |
| 09/18/2025 | $0.73 | $0.73 (0.33%) | $0.75 | $0.71 | 1.77 M | $96.04 M |
| 09/17/2025 | $0.74 | $0.72 (-2.62%) | $0.78 | $0.71 | 1.61 M | $94.72 M |
| 09/16/2025 | $0.82 | $0.75 (-8.19%) | $0.83 | $0.75 | 2.37 M | $98.67 M |
| 09/15/2025 | $0.81 | $0.81 (0.29%) | $0.84 | $0.77 | 1.65 M | $106.56 M |
| 09/12/2025 | $0.85 | $0.82 (-3.41%) | $0.87 | $0.80 | 1.41 M | $108.14 M |
| 09/11/2025 | $0.78 | $0.84 (7.49%) | $0.86 | $0.78 | 2.55 M | $110.30 M |
| 09/10/2025 | $0.75 | $0.77 (3.55%) | $0.77 | $0.70 | 2.26 M | $101.95 M |
| 09/09/2025 | $0.86 | $0.78 (-8.75%) | $0.87 | $0.76 | 4.35 M | $102.91 M |
| 09/08/2025 | $0.76 | $0.85 (11.62%) | $0.85 | $0.74 | 5.37 M | $111.83 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.
