-
5 DAY PERFORMANCE
+3.45% -
1 MONTH PERFORMANCE
-64.27% -
3 MONTH PERFORMANCE
-61.12% -
6 MONTH PERFORMANCE
-71.21% -
YEAR-TO-DATE PERFORMANCE
-60.11% -
1 YEAR PERFORMANCE
-45.41%
Gold Resource Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.14 | $0.15 (7.5%) | $0.15 | $0.13 | 1.34 M | $13.64 M |
| 11/15/2024 | $0.14 | $0.13 (-7.13%) | $0.14 | $0.13 | 990,991 | $12.28 M |
| 11/14/2024 | $0.15 | $0.14 (-2.99%) | $0.15 | $0.14 | 768,509 | $13.30 M |
| 11/13/2024 | $0.14 | $0.15 (1.75%) | $0.15 | $0.14 | 962,600 | $13.53 M |
| 11/12/2024 | $0.15 | $0.15 (1.67%) | $0.15 | $0.14 | 1.01 M | $14.23 M |
| 11/11/2024 | $0.15 | $0.15 (-0.59%) | $0.16 | $0.14 | 1.61 M | $14.21 M |
| 11/08/2024 | $0.17 | $0.16 (-3.03%) | $0.17 | $0.15 | 1.21 M | $14.92 M |
| 11/07/2024 | $0.14 | $0.16 (14.01%) | $0.17 | $0.14 | 3.13 M | $14.95 M |
| 11/06/2024 | $0.15 | $0.15 (3.5%) | $0.15 | $0.14 | 2.54 M | $14.07 M |
| 11/05/2024 | $0.14 | $0.15 (5.05%) | $0.15 | $0.14 | 2.61 M | $13.98 M |
| 11/04/2024 | $0.15 | $0.13 (-10.88%) | $0.17 | $0.13 | 6.97 M | $12.23 M |
| 11/01/2024 | $0.14 | $0.14 (1.45%) | $0.14 | $0.13 | 2.04 M | $12.74 M |
| 10/31/2024 | $0.15 | $0.12 (-15.13%) | $0.15 | $0.12 | 4.25 M | $11.28 M |
| 10/30/2024 | $0.16 | $0.14 (-13.37%) | $0.16 | $0.14 | 6.19 M | $12.61 M |
| 10/29/2024 | $0.17 | $0.16 (-3.96%) | $0.17 | $0.16 | 3.47 M | $14.56 M |
| 10/28/2024 | $0.18 | $0.16 (-9.72%) | $0.19 | $0.15 | 6.31 M | $14.79 M |
| 10/25/2024 | $0.19 | $0.18 (-5.26%) | $0.19 | $0.17 | 6.52 M | $16.38 M |
| 10/24/2024 | $0.26 | $0.20 (-23.42%) | $0.27 | $0.17 | 18.95 M | $18.12 M |
| 10/23/2024 | $0.50 | $0.49 (-1.28%) | $0.53 | $0.46 | 1.95 M | $45.02 M |
| 10/22/2024 | $0.42 | $0.51 (21.08%) | $0.51 | $0.42 | 1.88 M | $46.41 M |
| 10/21/2024 | $0.45 | $0.41 (-9.56%) | $0.45 | $0.40 | 656,700 | $37.04 M |
| 10/18/2024 | $0.41 | $0.42 (2.69%) | $0.44 | $0.41 | 757,208 | $38.20 M |
| 10/17/2024 | $0.43 | $0.40 (-6.19%) | $0.44 | $0.40 | 464,700 | $36.71 M |
| 10/16/2024 | $0.44 | $0.42 (-3.67%) | $0.48 | $0.41 | 1.35 M | $38.40 M |
| 10/15/2024 | $0.37 | $0.42 (14.76%) | $0.43 | $0.36 | 1.22 M | $38.28 M |
| 10/14/2024 | $0.36 | $0.37 (1.14%) | $0.38 | $0.36 | 231,647 | $33.24 M |
| 10/11/2024 | $0.36 | $0.36 (0.92%) | $0.38 | $0.35 | 598,800 | $33.06 M |
| 10/10/2024 | $0.34 | $0.35 (3.48%) | $0.35 | $0.33 | 584,038 | $32.18 M |
| 10/09/2024 | $0.33 | $0.33 (-0.91%) | $0.34 | $0.33 | 266,965 | $29.76 M |
| 10/08/2024 | $0.34 | $0.33 (-2.64%) | $0.35 | $0.33 | 365,800 | $30.21 M |
| 10/07/2024 | $0.34 | $0.35 (3.08%) | $0.36 | $0.33 | 533,000 | $31.99 M |
| 10/04/2024 | $0.33 | $0.34 (3.36%) | $0.35 | $0.32 | 423,000 | $31.04 M |
| 10/03/2024 | $0.35 | $0.34 (-4.73%) | $0.35 | $0.34 | 228,979 | $30.58 M |
| 10/02/2024 | $0.34 | $0.35 (2.49%) | $0.36 | $0.34 | 393,800 | $31.49 M |
| 10/01/2024 | $0.35 | $0.34 (-4.3%) | $0.36 | $0.34 | 354,800 | $30.60 M |
| 09/30/2024 | $0.37 | $0.35 (-5.57%) | $0.38 | $0.35 | 243,697 | $31.80 M |
| 09/27/2024 | $0.38 | $0.37 (-3.74%) | $0.38 | $0.36 | 412,829 | $33.29 M |
| 09/26/2024 | $0.36 | $0.37 (3.5%) | $0.37 | $0.36 | 292,589 | $33.91 M |
| 09/25/2024 | $0.37 | $0.36 (-3.87%) | $0.37 | $0.35 | 262,422 | $32.36 M |
| 09/24/2024 | $0.34 | $0.36 (5.91%) | $0.37 | $0.33 | 878,500 | $32.77 M |
| 09/23/2024 | $0.35 | $0.33 (-5.52%) | $0.35 | $0.33 | 569,913 | $29.75 M |
| 09/20/2024 | $0.33 | $0.35 (4.55%) | $0.35 | $0.33 | 843,200 | $31.40 M |
| 09/19/2024 | $0.37 | $0.33 (-9.04%) | $0.37 | $0.33 | 997,212 | $30.21 M |
| 09/18/2024 | $0.37 | $0.35 (-6.59%) | $0.37 | $0.35 | 704,600 | $31.45 M |
| 09/17/2024 | $0.38 | $0.36 (-3.44%) | $0.38 | $0.36 | 569,043 | $32.95 M |
| 09/16/2024 | $0.35 | $0.37 (4.97%) | $0.38 | $0.35 | 833,728 | $33.43 M |
| 09/13/2024 | $0.36 | $0.35 (-2.48%) | $0.36 | $0.35 | 1.39 M | $31.86 M |
| 09/12/2024 | $0.34 | $0.35 (0.9%) | $0.35 | $0.34 | 1.30 M | $31.54 M |
| 09/11/2024 | $0.34 | $0.34 (1.03%) | $0.34 | $0.33 | 489,400 | $31.26 M |
| 09/10/2024 | $0.34 | $0.33 (-2.71%) | $0.34 | $0.32 | 294,311 | $30.10 M |
| 09/09/2024 | $0.34 | $0.33 (-1.31%) | $0.34 | $0.33 | 500,035 | $30.09 M |
| 09/06/2024 | $0.35 | $0.34 (-2.45%) | $0.35 | $0.33 | 230,573 | $30.80 M |
| 09/05/2024 | $0.36 | $0.35 (-1.56%) | $0.37 | $0.34 | 333,366 | $32.06 M |
| 09/04/2024 | $0.35 | $0.35 (-0.54%) | $0.36 | $0.34 | 445,600 | $31.86 M |
| 09/03/2024 | $0.37 | $0.35 (-5.12%) | $0.38 | $0.34 | 242,000 | $32.03 M |
| 08/30/2024 | $0.39 | $0.38 (-2.61%) | $0.40 | $0.37 | 344,400 | $34.34 M |
| 08/29/2024 | $0.40 | $0.39 (-2.5%) | $0.41 | $0.39 | 226,800 | $35.49 M |
| 08/28/2024 | $0.41 | $0.39 (-3.05%) | $0.41 | $0.38 | 180,600 | $35.82 M |
| 08/27/2024 | $0.42 | $0.41 (-2.45%) | $0.42 | $0.41 | 186,443 | $37.28 M |
| 08/26/2024 | $0.43 | $0.42 (-2.79%) | $0.44 | $0.42 | 155,967 | $38.04 M |
| 08/23/2024 | $0.40 | $0.42 (5.21%) | $0.44 | $0.40 | 538,400 | $38.44 M |
| 08/22/2024 | $0.43 | $0.42 (-2.91%) | $0.44 | $0.40 | 441,145 | $37.99 M |
| 08/21/2024 | $0.44 | $0.44 (-0.75%) | $0.44 | $0.38 | 408,489 | $39.65 M |
| 08/20/2024 | $0.43 | $0.43 (0.23%) | $0.45 | $0.42 | 595,300 | $39.31 M |
| 08/19/2024 | $0.38 | $0.42 (11.47%) | $0.43 | $0.38 | 762,300 | $38.55 M |