Gold Resource Corporation (GORO)
0.54
-0.04 (-6.90%)
At close: Mar 28, 2025, 1:17 PM
GORO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 0.59 | 0.60 | 0.56 | 0.58 | 0.02 | 3.57% | 1,105,519 |
| Mar 26, 2025 | 0.60 | 0.66 | 0.53 | 0.56 | -0.03 | -5.08% | 2,782,414 |
| Mar 25, 2025 | 0.56 | 0.60 | 0.53 | 0.59 | 0.04 | 7.27% | 2,112,200 |
| Mar 24, 2025 | 0.55 | 0.59 | 0.53 | 0.55 | 0.01 | 1.85% | 1,657,347 |
| Mar 21, 2025 | 0.52 | 0.60 | 0.50 | 0.54 | 0.02 | 3.85% | 3,622,100 |
| Mar 20, 2025 | 0.48 | 0.52 | 0.45 | 0.52 | 0.04 | 8.33% | 2,000,000 |
| Mar 19, 2025 | 0.49 | 0.50 | 0.47 | 0.48 | -0.02 | -4.00% | 933,600 |
| Mar 18, 2025 | 0.48 | 0.51 | 0.48 | 0.50 | 0.02 | 4.17% | 1,346,500 |
| Mar 17, 2025 | 0.49 | 0.50 | 0.46 | 0.48 | -0.01 | -2.04% | 1,317,919 |
| Mar 14, 2025 | 0.54 | 0.55 | 0.49 | 0.49 | -0.04 | -7.55% | 1,521,649 |
| Mar 13, 2025 | 0.52 | 0.54 | 0.48 | 0.53 | 0.02 | 3.92% | 1,725,141 |
| Mar 12, 2025 | 0.57 | 0.58 | 0.48 | 0.51 | -0.04 | -7.27% | 2,413,733 |
| Mar 11, 2025 | 0.50 | 0.62 | 0.50 | 0.55 | 0.03 | 5.77% | 4,058,210 |
| Mar 10, 2025 | 0.53 | 0.59 | 0.50 | 0.52 | 0.00 | 0.00% | 3,183,500 |
| Mar 7, 2025 | 0.62 | 0.74 | 0.50 | 0.52 | -0.08 | -13.33% | 10,002,731 |
| Mar 6, 2025 | 0.46 | 0.65 | 0.46 | 0.60 | 0.16 | 36.36% | 11,101,235 |
| Mar 5, 2025 | 0.45 | 0.48 | 0.44 | 0.44 | -0.02 | -4.35% | 857,100 |
| Mar 4, 2025 | 0.47 | 0.48 | 0.44 | 0.46 | -0.02 | -4.17% | 1,127,341 |
| Mar 3, 2025 | 0.47 | 0.49 | 0.46 | 0.48 | 0.01 | 2.13% | 4,637,907 |
| Feb 28, 2025 | 0.44 | 0.49 | 0.44 | 0.47 | -0.01 | -2.08% | 6,093,300 |
| Feb 27, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.01 | 2.13% | 2,075,237 |
| Feb 26, 2025 | 0.42 | 0.47 | 0.41 | 0.47 | 0.02 | 4.44% | 1,986,300 |
| Feb 25, 2025 | 0.40 | 0.46 | 0.39 | 0.45 | 0.04 | 9.76% | 2,947,119 |
| Feb 24, 2025 | 0.40 | 0.42 | 0.37 | 0.41 | 0.02 | 5.13% | 1,545,145 |
| Feb 21, 2025 | 0.39 | 0.41 | 0.37 | 0.39 | 0.02 | 5.41% | 1,825,200 |
| Feb 20, 2025 | 0.35 | 0.41 | 0.35 | 0.37 | 0.01 | 2.78% | 2,104,532 |
| Feb 19, 2025 | 0.32 | 0.37 | 0.29 | 0.36 | 0.03 | 9.09% | 6,015,615 |
| Feb 18, 2025 | 0.33 | 0.35 | 0.30 | 0.33 | -0.02 | -5.71% | 1,868,711 |
| Feb 14, 2025 | 0.37 | 0.38 | 0.32 | 0.35 | 0.00 | 0.00% | 1,762,535 |
| Feb 13, 2025 | 0.32 | 0.35 | 0.32 | 0.35 | 0.03 | 9.37% | 2,352,500 |
| Feb 12, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | 0.00 | 0.00% | 2,110,500 |
| Feb 11, 2025 | 0.31 | 0.34 | 0.31 | 0.32 | 0.00 | 0.00% | 1,624,655 |
| Feb 10, 2025 | 0.36 | 0.36 | 0.31 | 0.32 | -0.03 | -8.57% | 2,728,841 |
| Feb 7, 2025 | 0.30 | 0.36 | 0.29 | 0.35 | 0.05 | 16.67% | 2,719,900 |
| Feb 6, 2025 | 0.31 | 0.33 | 0.29 | 0.30 | -0.02 | -6.25% | 1,201,240 |
| Feb 5, 2025 | 0.34 | 0.35 | 0.31 | 0.32 | -0.02 | -5.88% | 1,240,538 |
| Feb 4, 2025 | 0.37 | 0.38 | 0.33 | 0.34 | -0.02 | -5.56% | 1,840,200 |
| Feb 3, 2025 | 0.35 | 0.38 | 0.35 | 0.36 | 0.01 | 2.86% | 2,065,300 |
| Jan 31, 2025 | 0.38 | 0.38 | 0.34 | 0.35 | -0.03 | -7.89% | 1,506,000 |
| Jan 30, 2025 | 0.39 | 0.40 | 0.36 | 0.38 | 0.00 | 0.00% | 1,319,729 |
| Jan 29, 2025 | 0.39 | 0.41 | 0.38 | 0.38 | -0.01 | -2.56% | 712,900 |
| Jan 28, 2025 | 0.45 | 0.47 | 0.39 | 0.39 | -0.06 | -13.33% | 1,513,241 |
| Jan 27, 2025 | 0.47 | 0.48 | 0.41 | 0.45 | -0.03 | -6.25% | 2,821,632 |
| Jan 24, 2025 | 0.44 | 0.49 | 0.42 | 0.48 | 0.05 | 11.63% | 7,856,423 |
| Jan 23, 2025 | 0.42 | 0.46 | 0.38 | 0.43 | 0.01 | 2.38% | 9,215,140 |
| Jan 22, 2025 | 0.39 | 0.42 | 0.39 | 0.42 | 0.02 | 5.00% | 2,573,700 |
| Jan 21, 2025 | 0.33 | 0.40 | 0.32 | 0.40 | 0.04 | 11.11% | 2,783,200 |
| Jan 17, 2025 | 0.39 | 0.39 | 0.35 | 0.36 | -0.02 | -5.26% | 1,980,600 |
| Jan 16, 2025 | 0.40 | 0.48 | 0.34 | 0.38 | -0.01 | -2.56% | 6,799,600 |
| Jan 15, 2025 | 0.30 | 0.39 | 0.29 | 0.39 | 0.10 | 34.48% | 4,714,334 |