Gold Resource Corporation - 0IYS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	1.06	1.1	1.1	1.11	1.06	23,599
January 13, 2026	1.06	1.06	1.06	1.11	1.05	50,954
January 12, 2026	1.02	1.06	1.06	1.13	1.02	146,201
January 09, 2026	0.92	0.98	0.98	0.99	0.92	25,317
January 08, 2026	0.9	0.91	0.91	0.92	0.9	8,123
January 07, 2026	0.92	0.92	0.92	0.92	0.89	50,537
January 06, 2026	0.95	0.97	0.97	0.97	0.95	36,138
January 05, 2026	0.87	0.94	0.94	0.95	0.87	44,930
January 02, 2026	0.84	0.81	0.81	0.84	0.79	23,552
December 31, 2025	0.85	0.83	0.83	0.85	0.83	403
December 30, 2025	0.91	0.87	0.87	0.91	0.86	19,936
December 29, 2025	0.93	0.86	0.86	0.93	0.86	34,898
December 24, 2025	0.93	0.9	0.9	0.94	0.89	23,413
December 23, 2025	0.97	0.96	0.96	0.97	0.92	16,728
December 22, 2025	0.92	0.95	0.95	1.01	0.91	52,858
December 19, 2025	0.88	0.86	0.86	0.89	0.81	15,784
December 18, 2025	0.85	0.87	0.87	0.87	0.85	12,600
December 17, 2025	0.85	0.87	0.87	0.87	0.84	10,852
December 16, 2025	0.87	0.83	0.83	0.87	0.83	7,773
December 15, 2025	0.88	0.84	0.84	0.88	0.83	6,935
December 12, 2025	0.87	0.82	0.82	0.87	0.82	10,110
December 11, 2025	0.85	0.85	0.85	0.86	0.84	26,237
December 10, 2025	0.81	0.8	0.8	0.81	0.79	5,162
December 09, 2025	0.77	0.81	0.81	0.83	0.77	29,155
December 08, 2025	0.76	0.74	0.74	0.76	0.74	20,175
December 05, 2025	0.79	0.79	0.79	0.79	0.78	5,100
December 04, 2025	0.74	0.75	0.75	0.76	0.74	10,376
December 03, 2025	0.73	0.72	0.72	0.73	0.71	34,321
December 02, 2025	0.78	0.71	0.71	0.78	0.71	15,954
December 01, 2025	0.81	0.77	0.77	0.81	0.76	36,117
November 28, 2025	0.73	0.8	0.8	0.8	0.73	43,180
November 26, 2025	0.71	0.71	0.71	0.72	0.71	9,880
November 25, 2025	0.66	0.68	0.68	0.68	0.66	8,350
November 24, 2025	0.66	0.67	0.67	0.67	0.66	5,386
November 21, 2025	0.64	0.64	0.64	0.64	0.63	14,179
November 20, 2025	0.69	0.64	0.64	0.69	0.64	17,151
November 19, 2025	0.74	0.66	0.66	0.74	0.66	20,269
November 18, 2025	0.67	0.69	0.69	0.69	0.67	7,080
November 17, 2025	0.7	0.7	0.7	0.7	0.7	1,012
November 14, 2025	0.68	0.71	0.71	0.72	0.68	2,568
November 13, 2025	0.74	0.74	0.74	0.74	0.74	15,608
November 12, 2025	0.77	0.78	0.78	0.78	0.75	28,284
November 11, 2025	0.71	0.71	0.71	0.72	0.71	5,905
November 10, 2025	0.78	0.74	0.74	0.78	0.74	47,379
November 07, 2025	0.67	0.66	0.66	0.67	0.66	6,729
November 06, 2025	0.72	0.68	0.68	0.72	0.68	16,925
November 05, 2025	0.64	0.68	0.68	0.68	0.64	25,473
November 04, 2025	0.65	0.64	0.64	0.65	0.64	2,688
November 03, 2025	0.68	0.67	0.67	0.69	0.67	14,037
October 31, 2025	0.73	0.69	0.69	0.73	0.69	23,555
October 30, 2025	0.73	0.73	0.73	0.73	0.73	845
October 29, 2025	0.74	0.7	0.7	0.74	0.7	60,353
October 28, 2025	0.74	0.72	0.72	0.76	0.72	14,345
October 27, 2025	0.79	0.74	0.74	0.79	0.72	82,683
October 24, 2025	0.79	0.8	0.8	0.82	0.79	16,428
October 23, 2025	0.85	0.8	0.8	0.85	0.8	15,235
October 22, 2025	0.87	0.79	0.79	0.88	0.78	37,143
October 21, 2025	0.93	0.87	0.87	0.93	0.84	75,708
October 20, 2025	1	0.96	0.96	1.01	0.95	51,555
October 17, 2025	1.08	0.91	0.91	1.1	0.89	129,529

Gold Resource Corporation (0IYS.L) LSE