5 DAY PERFORMANCE
+2.26%
1 MONTH PERFORMANCE
+5.43%
3 MONTH PERFORMANCE
+32.04%
6 MONTH PERFORMANCE
+42.50%
YEAR-TO-DATE PERFORMANCE
+64.25%
1 YEAR PERFORMANCE
+131.49%
Gold Resource Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $1.45 | $1.41 (-2.76%) | $1.47 | $1.40 | 1.27 M | $228.23 M |
| 05/05/2026 | $1.35 | $1.38 (2.22%) | $1.40 | $1.32 | 1.85 M | $223.37 M |
| 05/04/2026 | $1.39 | $1.32 (-5.04%) | $1.42 | $1.32 | 1.30 M | $213.66 M |
| 05/01/2026 | $1.48 | $1.41 (-4.73%) | $1.48 | $1.40 | 1.36 M | $228.23 M |
| 04/30/2026 | $1.44 | $1.46 (1.39%) | $1.48 | $1.43 | 4.34 M | $236.32 M |
| 04/29/2026 | $1.47 | $1.38 (-6.12%) | $1.47 | $1.34 | 2.03 M | $223.37 M |
| 04/28/2026 | $1.58 | $1.47 (-6.96%) | $1.58 | $1.47 | 2.00 M | $237.94 M |
| 04/27/2026 | $1.69 | $1.62 (-4.14%) | $1.70 | $1.61 | 1.22 M | $262.22 M |
| 04/24/2026 | $1.68 | $1.69 (0.6%) | $1.72 | $1.67 | 2.06 M | $273.55 M |
| 04/23/2026 | $1.68 | $1.66 (-1.19%) | $1.71 | $1.65 | 1.86 M | $268.69 M |
| 04/22/2026 | $1.65 | $1.70 (3.03%) | $1.70 | $1.61 | 2.93 M | $275.17 M |
| 04/21/2026 | $1.64 | $1.62 (-1.22%) | $1.71 | $1.60 | 2.33 M | $262.22 M |
| 04/20/2026 | $1.55 | $1.66 (7.1%) | $1.68 | $1.53 | 1.65 M | $268.69 M |
| 04/17/2026 | $1.63 | $1.58 (-3.07%) | $1.69 | $1.57 | 2.05 M | $255.74 M |
| 04/16/2026 | $1.53 | $1.60 (4.58%) | $1.64 | $1.53 | 1.99 M | $258.98 M |
| 04/15/2026 | $1.54 | $1.52 (-1.3%) | $1.57 | $1.49 | 1.42 M | $246.03 M |
| 04/14/2026 | $1.48 | $1.54 (4.05%) | $1.57 | $1.44 | 2.24 M | $249.27 M |
| 04/13/2026 | $1.48 | $1.41 (-4.73%) | $1.48 | $1.40 | 1.09 M | $228.23 M |
| 04/10/2026 | $1.47 | $1.48 (0.68%) | $1.64 | $1.46 | 3.37 M | $239.56 M |
| 04/09/2026 | $1.28 | $1.47 (14.84%) | $1.47 | $1.28 | 3.01 M | $237.94 M |
| 04/08/2026 | $1.30 | $1.27 (-2.31%) | $1.30 | $1.21 | 1.63 M | $205.57 M |
| 04/07/2026 | $1.22 | $1.20 (-1.64%) | $1.24 | $1.18 | 806.82 K | $194.24 M |
| 04/06/2026 | $1.25 | $1.24 (-0.8%) | $1.27 | $1.22 | 757.90 K | $200.71 M |
| 04/02/2026 | $1.20 | $1.25 (4.17%) | $1.28 | $1.18 | 1.21 M | $202.33 M |
| 04/01/2026 | $1.25 | $1.27 (1.6%) | $1.28 | $1.23 | 1.20 M | $205.57 M |
| 03/31/2026 | $1.17 | $1.20 (2.56%) | $1.24 | $1.17 | 1.21 M | $194.24 M |
| 03/30/2026 | $1.18 | $1.15 (-2.54%) | $1.23 | $1.12 | 1.89 M | $186.14 M |
| 03/27/2026 | $1.11 | $1.16 (4.5%) | $1.19 | $1.11 | 1.39 M | $187.76 M |
| 03/26/2026 | $1.09 | $1.10 (0.92%) | $1.14 | $1.06 | 1.48 M | $178.05 M |
| 03/25/2026 | $1.12 | $1.14 (1.79%) | $1.20 | $1.11 | 1.92 M | $184.52 M |
| 03/24/2026 | $1.03 | $1.07 (3.88%) | $1.09 | $1.01 | 1.83 M | $173.19 M |
| 03/23/2026 | $0.97 | $1.03 (6.19%) | $1.09 | $0.95 | 2.61 M | $166.72 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.
