5 DAY PERFORMANCE
-2.38%
1 MONTH PERFORMANCE
+36.67%
3 MONTH PERFORMANCE
+136.31%
6 MONTH PERFORMANCE
+243.17%
YEAR-TO-DATE PERFORMANCE
+98.07%
1 YEAR PERFORMANCE
+403.53%
Gold Resource Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $1.61 | $1.65 (2.17%) | $1.66 | $1.60 | 574.11 K | |
| 02/17/2026 | $1.62 | $1.59 (-1.85%) | $1.65 | $1.54 | 2.45 M | $227.23 M |
| 02/13/2026 | $1.61 | $1.68 (4.35%) | $1.70 | $1.59 | 3.05 M | $240.09 M |
| 02/12/2026 | $1.61 | $1.58 (-1.86%) | $1.64 | $1.54 | 3.13 M | $225.80 M |
| 02/11/2026 | $1.72 | $1.64 (-4.65%) | $1.75 | $1.62 | 2.91 M | $234.37 M |
| 02/10/2026 | $1.64 | $1.69 (3.05%) | $1.71 | $1.56 | 4.96 M | $241.52 M |
| 02/09/2026 | $1.61 | $1.68 (4.35%) | $1.68 | $1.52 | 4.21 M | $240.09 M |
| 02/06/2026 | $1.50 | $1.59 (6%) | $1.64 | $1.50 | 4.93 M | $227.23 M |
| 02/05/2026 | $1.46 | $1.53 (4.79%) | $1.54 | $1.44 | 3.88 M | $218.65 M |
| 02/04/2026 | $1.56 | $1.56 (0%) | $1.61 | $1.47 | 5.49 M | $222.94 M |
| 02/03/2026 | $1.46 | $1.63 (11.64%) | $1.63 | $1.41 | 9.60 M | $232.94 M |
| 02/02/2026 | $1.31 | $1.35 (3.05%) | $1.42 | $1.29 | 6.17 M | $192.93 M |
| 01/30/2026 | $1.30 | $1.34 (3.08%) | $1.40 | $1.27 | 8.68 M | $191.50 M |
| 01/29/2026 | $1.55 | $1.44 (-7.1%) | $1.58 | $1.43 | 9.88 M | $205.79 M |
| 01/28/2026 | $1.65 | $1.57 (-4.85%) | $1.67 | $1.52 | 10.85 M | $224.37 M |
| 01/27/2026 | $1.80 | $1.72 (-4.44%) | $1.81 | $1.56 | 17.15 M | $245.80 M |
| 01/26/2026 | $1.81 | $1.74 (-3.87%) | $1.87 | $1.63 | 62.79 M | $248.66 M |
| 01/23/2026 | $1.51 | $1.61 (6.62%) | $1.77 | $1.47 | 24.09 M | $230.08 M |
| 01/22/2026 | $1.31 | $1.39 (6.11%) | $1.48 | $1.26 | 19.09 M | $198.64 M |
| 01/21/2026 | $1.78 | $1.17 (-34.27%) | $1.85 | $0.95 | 70.93 M | $167.20 M |
| 01/20/2026 | $1.32 | $1.49 (12.88%) | $1.50 | $1.24 | 12.49 M | $212.94 M |
| 01/16/2026 | $1.22 | $1.20 (-1.64%) | $1.25 | $1.16 | 2.85 M | $171.49 M |
| 01/15/2026 | $1.13 | $1.24 (9.73%) | $1.24 | $1.11 | 4.11 M | $177.21 M |
| 01/14/2026 | $1.06 | $1.14 (7.55%) | $1.15 | $1.04 | 2.64 M | $162.92 M |
| 01/13/2026 | $1.10 | $1.05 (-4.55%) | $1.11 | $1.03 | 2.24 M | $150.06 M |
| 01/12/2026 | $1.03 | $1.06 (2.91%) | $1.14 | $1.03 | 4.38 M | $151.48 M |
| 01/09/2026 | $0.92 | $0.97 (5.48%) | $0.99 | $0.92 | 2.29 M | $138.68 M |
| 01/08/2026 | $0.92 | $0.92 (0.41%) | $0.94 | $0.89 | 899.50 K | $131.48 M |
| 01/07/2026 | $0.92 | $0.94 (2.17%) | $0.95 | $0.88 | 1.80 M | $134.34 M |
| 01/06/2026 | $0.93 | $0.95 (2.25%) | $0.97 | $0.92 | 2.53 M | $135.76 M |
| 01/05/2026 | $0.87 | $0.90 (3.68%) | $0.95 | $0.87 | 2.71 M | $128.90 M |
| 01/02/2026 | $0.85 | $0.84 (-1.18%) | $0.86 | $0.79 | 1.11 M | $120.04 M |
| 12/31/2025 | $0.85 | $0.83 (-2.59%) | $0.87 | $0.82 | 754.30 K | $118.33 M |
| 12/30/2025 | $0.87 | $0.85 (-2.52%) | $0.88 | $0.85 | 980.65 K | $121.47 M |
| 12/29/2025 | $0.94 | $0.86 (-8.03%) | $0.94 | $0.85 | 1.82 M | $122.89 M |
| 12/26/2025 | $0.94 | $0.95 (1.07%) | $0.95 | $0.90 | 1.13 M | $136.16 M |
| 12/24/2025 | $0.97 | $0.90 (-6.33%) | $0.97 | $0.89 | 1.21 M | $129.18 M |
| 12/23/2025 | $0.96 | $0.95 (-0.58%) | $0.97 | $0.91 | 1.95 M | $136.39 M |
| 12/22/2025 | $0.91 | $0.94 (2.75%) | $1.02 | $0.89 | 4.34 M | $133.62 M |
| 12/19/2025 | $0.88 | $0.88 (1.02%) | $0.89 | $0.80 | 1.79 M | $126.46 M |
| 12/18/2025 | $0.87 | $0.88 (1.35%) | $0.88 | $0.84 | 1.07 M | $125.62 M |
| 12/17/2025 | $0.89 | $0.86 (-3.6%) | $0.89 | $0.84 | 2.69 M | $122.62 M |
| 12/16/2025 | $0.87 | $0.88 (1.66%) | $0.88 | $0.82 | 2.23 M | $125.76 M |
| 12/15/2025 | $0.89 | $0.87 (-1.84%) | $0.89 | $0.82 | 2.27 M | $124.85 M |
| 12/12/2025 | $0.85 | $0.85 (-0.84%) | $0.89 | $0.81 | 1.89 M | $121.02 M |
| 12/11/2025 | $0.80 | $0.82 (2.24%) | $0.86 | $0.80 | 1.85 M | $116.89 M |
| 12/10/2025 | $0.82 | $0.80 (-1.99%) | $0.82 | $0.78 | 1.05 M | $114.84 M |
| 12/09/2025 | $0.73 | $0.82 (12.25%) | $0.83 | $0.73 | 2.35 M | $117.24 M |
| 12/08/2025 | $0.76 | $0.73 (-3.48%) | $0.76 | $0.72 | 504.01 K | $104.68 M |
| 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 |
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.
