Gold Resource Corporation (GORO)
AMEX: GORO
· Real-Time Price · USD
0.49
-0.02 (-4.37%)
At close: Aug 07, 2025, 3:59 PM
GORO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 0.45 | 0.52 | 0.43 | 0.51 | 0.51 | -8.93% | 4,813,593 |
| Aug 5, 2025 | 0.60 | 0.60 | 0.52 | 0.56 | 0.56 | -1.75% | 3,270,700 |
| Aug 4, 2025 | 0.55 | 0.60 | 0.54 | 0.57 | 0.57 | 7.55% | 4,547,830 |
| Aug 1, 2025 | 0.46 | 0.61 | 0.46 | 0.53 | 0.53 | 17.78% | 16,867,417 |
| Jul 31, 2025 | 0.45 | 0.47 | 0.45 | 0.45 | 0.45 | 2.27% | 961,529 |
| Jul 30, 2025 | 0.45 | 0.46 | 0.43 | 0.44 | 0.44 | -2.22% | 1,421,100 |
| Jul 29, 2025 | 0.47 | 0.48 | 0.45 | 0.45 | 0.45 | -4.26% | 1,061,302 |
| Jul 28, 2025 | 0.48 | 0.50 | 0.46 | 0.47 | 0.47 | -4.08% | 1,626,700 |
| Jul 25, 2025 | 0.49 | 0.50 | 0.47 | 0.49 | 0.49 | 0.00% | 2,173,631 |
| Jul 24, 2025 | 0.55 | 0.55 | 0.47 | 0.49 | 0.49 | -5.77% | 2,573,100 |
| Jul 23, 2025 | 0.53 | 0.55 | 0.51 | 0.52 | 0.52 | 0.00% | 1,844,700 |
| Jul 22, 2025 | 0.53 | 0.57 | 0.51 | 0.52 | 0.52 | -1.89% | 3,803,800 |
| Jul 21, 2025 | 0.60 | 0.60 | 0.52 | 0.53 | 0.53 | -5.36% | 3,367,442 |
| Jul 18, 2025 | 0.59 | 0.60 | 0.55 | 0.56 | 0.56 | -5.08% | 2,219,532 |
| Jul 17, 2025 | 0.60 | 0.62 | 0.57 | 0.59 | 0.59 | -1.67% | 2,191,208 |
| Jul 16, 2025 | 0.64 | 0.64 | 0.59 | 0.60 | 0.60 | -3.23% | 1,572,900 |
| Jul 15, 2025 | 0.64 | 0.66 | 0.60 | 0.62 | 0.62 | -4.62% | 1,671,301 |
| Jul 14, 2025 | 0.68 | 0.71 | 0.64 | 0.65 | 0.65 | -4.41% | 2,085,017 |
| Jul 11, 2025 | 0.71 | 0.74 | 0.65 | 0.68 | 0.68 | -4.23% | 3,070,134 |
| Jul 10, 2025 | 0.70 | 0.72 | 0.63 | 0.71 | 0.71 | 2.90% | 3,595,768 |