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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	1.13	1.06	1.06	1.18	1.05	120,147
October 15, 2025	1.01	1.04	1.04	1.09	1	100,942
October 14, 2025	0.8	0.98	0.98	0.98	0.8	99,783
October 13, 2025	0.83	0.85	0.85	0.86	0.82	45,309
October 10, 2025	0.8	0.79	0.79	0.81	0.79	4,799
October 09, 2025	0.85	0.78	0.78	0.85	0.78	40,223
October 08, 2025	0.82	0.85	0.85	0.85	0.81	39,166
October 07, 2025	0.81	0.79	0.79	0.81	0.77	80,731
October 06, 2025	0.88	0.82	0.82	0.89	0.82	18,530
October 03, 2025	0.83	0.87	0.87	0.91	0.83	65,974
October 02, 2025	0.86	0.81	0.81	0.86	0.78	21,002
October 01, 2025	0.87	0.82	0.82	0.87	0.82	15,148
September 30, 2025	0.85	0.8	0.8	0.86	0.8	52,093
September 29, 2025	0.89	0.85	0.85	0.89	0.85	37,383
September 26, 2025	0.83	0.89	0.89	0.92	0.83	78,555
September 25, 2025	0.82	0.81	0.81	0.82	0.8	3,100
September 24, 2025	0.79	0.79	0.79	0.79	0.79	3,946
September 23, 2025	0.85	0.82	0.82	0.85	0.82	28,904
September 22, 2025	0.81	0.83	0.83	0.85	0.81	72,838
September 19, 2025	0.79	0.8	0.8	0.81	0.79	81,667
September 18, 2025	0.71	0.74	0.74	0.74	0.71	36,658
September 17, 2025	0.75	0.75	0.75	0.77	0.75	12,056
September 16, 2025	0.79	0.75	0.75	0.79	0.75	11,030
September 15, 2025	0.81	0.81	0.81	0.82	0.78	25,647
September 12, 2025	0.87	0.81	0.81	0.87	0.81	73,584
September 11, 2025	0.77	0.84	0.84	0.84	0.77	24,996
September 10, 2025	0.78	0.76	0.76	0.78	0.71	36,752
September 09, 2025	0.87	0.78	0.78	0.87	0.77	137,142
September 08, 2025	0.78	0.79	0.79	0.8	0.75	46,485
September 05, 2025	0.68	0.76	0.76	0.77	0.68	148,429
September 04, 2025	0.57	0.65	0.65	0.65	0.57	188,366
September 03, 2025	0.58	0.59	0.59	0.6	0.57	39,695
September 02, 2025	0.53	0.58	0.58	0.58	0.53	227,666
August 29, 2025	0.47	0.52	0.52	0.52	0.47	28,570
August 28, 2025	0.47	0.46	0.46	0.47	0.46	111,668
August 27, 2025	0.46	0.47	0.47	0.47	0.46	1,600
August 26, 2025	0.46	0.46	0.46	0.46	0.46	7,800
August 22, 2025	0.46	0.46	0.46	0.46	0.46	4,700
August 21, 2025	0.45	0.45	0.45	0.46	0.45	2,005
August 20, 2025	0.44	0.46	0.46	0.46	0.44	25,563
August 19, 2025	0.49	0.45	0.45	0.49	0.45	7,757
August 18, 2025	0.48	0.48	0.48	0.48	0.48	2,000
August 14, 2025	0.48	0.48	0.48	0.48	0.48	15,361
August 13, 2025	0.48	0.48	0.48	0.48	0.48	101

Gold Resource Corporation (0IYS.L) LSE