5 DAY PERFORMANCE
-11.29%
1 MONTH PERFORMANCE
+46.18%
3 MONTH PERFORMANCE
-40.96%
6 MONTH PERFORMANCE
-45.11%
YEAR-TO-DATE PERFORMANCE
-41.49%
1 YEAR PERFORMANCE
-39.56%
Gold Resource Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $0.22 | $0.22 (2.33%) | $0.23 | $0.21 | 821,316 | $20.52 M |
| 12/24/2024 | $0.22 | $0.22 (-0.18%) | $0.22 | $0.20 | 392,528 | $20.33 M |
| 12/23/2024 | $0.24 | $0.22 (-7.54%) | $0.25 | $0.21 | 1.12 M | $20.37 M |
| 12/20/2024 | $0.21 | $0.25 (18.1%) | $0.29 | $0.20 | 6.80 M | $23.13 M |
| 12/19/2024 | $0.17 | $0.22 (30.59%) | $0.25 | $0.17 | 7.05 M | $20.59 M |
| 12/18/2024 | $0.17 | $0.17 (-0.59%) | $0.20 | $0.17 | 2.43 M | $15.76 M |
| 12/17/2024 | $0.17 | $0.17 (-1.18%) | $0.18 | $0.16 | 1.19 M | $15.67 M |
| 12/16/2024 | $0.18 | $0.16 (-9.72%) | $0.18 | $0.16 | 791,600 | $15.16 M |
| 12/13/2024 | $0.17 | $0.18 (5.82%) | $0.18 | $0.16 | 465,900 | $16.78 M |
| 12/12/2024 | $0.18 | $0.17 (-6.18%) | $0.18 | $0.17 | 1.23 M | $15.58 M |
| 12/11/2024 | $0.17 | $0.17 (-0.06%) | $0.18 | $0.17 | 381,200 | $16.16 M |
| 12/10/2024 | $0.17 | $0.18 (6.21%) | $0.18 | $0.17 | 660,100 | $16.60 M |
| 12/09/2024 | $0.18 | $0.18 (-2.59%) | $0.19 | $0.17 | 732,939 | $16.50 M |
| 12/06/2024 | $0.18 | $0.18 (-0.27%) | $0.19 | $0.17 | 612,428 | $16.94 M |
| 12/05/2024 | $0.19 | $0.18 (-0.43%) | $0.19 | $0.17 | 2.13 M | $17.18 M |
| 12/04/2024 | $0.18 | $0.19 (4.78%) | $0.21 | $0.18 | 2.08 M | $18.00 M |
| 12/03/2024 | $0.17 | $0.18 (5.74%) | $0.19 | $0.17 | 1.46 M | $17.17 M |
| 12/02/2024 | $0.18 | $0.17 (-3.28%) | $0.18 | $0.16 | 1.33 M | $16.24 M |
| 11/29/2024 | $0.19 | $0.17 (-6.38%) | $0.19 | $0.17 | 671,701 | $16.16 M |
| 11/27/2024 | $0.16 | $0.17 (11.73%) | $0.19 | $0.15 | 4.34 M | $16.26 M |
| 11/26/2024 | $0.14 | $0.15 (4.73%) | $0.15 | $0.14 | 350,200 | $14.04 M |
| 11/25/2024 | $0.16 | $0.15 (-5.97%) | $0.16 | $0.15 | 807,300 | $13.81 M |
| 11/22/2024 | $0.15 | $0.16 (5%) | $0.16 | $0.15 | 1.55 M | $14.69 M |
| 11/21/2024 | $0.15 | $0.15 (-1.07%) | $0.15 | $0.14 | 755,578 | $13.84 M |
| 11/20/2024 | $0.15 | $0.14 (-7.47%) | $0.15 | $0.14 | 762,135 | $12.95 M |
| 11/19/2024 | $0.15 | $0.15 (-0.4%) | $0.15 | $0.14 | 734,546 | $13.94 M |
| 11/18/2024 | $0.14 | $0.15 (7.5%) | $0.15 | $0.13 | 1.35 M | $13.64 M |
| 11/15/2024 | $0.14 | $0.13 (-7.13%) | $0.14 | $0.13 | 991,000 | $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 |