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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 12, 2025	0.48	0.47	0.47	0.48	0.47	3,841
August 11, 2025	0.49	0.46	0.46	0.49	0.46	9,000
August 08, 2025	0.52	0.52	0.52	0.52	0.5	7,073
August 07, 2025	0.51	0.51	0.51	0.51	0.51	8,014
August 06, 2025	0.51	0.48	0.48	0.51	0.43	56,815
August 05, 2025	0.6	0.56	0.56	0.6	0.54	19,405
August 04, 2025	0.56	0.58	0.58	0.6	0.55	27,641
August 01, 2025	0.46	0.53	0.53	0.59	0.46	175,220
July 31, 2025	0.46	0.46	0.46	0.46	0.46	3,190
July 30, 2025	0.46	0.45	0.45	0.46	0.45	5,081
July 29, 2025	0.48	0.48	0.48	0.48	0.48	15,325
July 28, 2025	0.49	0.47	0.47	0.49	0.47	22,913
July 25, 2025	0.48	0.47	0.47	0.48	0.47	6,325
July 24, 2025	0.54	0.5	0.5	0.54	0.49	29,214
July 23, 2025	0.53	0.52	0.52	0.55	0.52	4,915
July 22, 2025	0.54	0.54	0.54	0.54	0.51	17,988
July 21, 2025	0.6	0.55	0.55	0.6	0.55	266,600
July 18, 2025	0.57	0.57	0.57	0.57	0.57	1,102
July 17, 2025	0.6	0.6	0.6	0.6	0.6	9,000
July 16, 2025	0.63	0.62	0.62	0.63	0.6	103,600
July 15, 2025	0.63	0.61	0.61	0.63	0.61	2,006
July 14, 2025	0.67	0.66	0.66	0.67	0.66	1,881
July 11, 2025	0.7	0.67	0.67	0.7	0.65	35,827
July 10, 2025	0.65	0.66	0.66	0.66	0.65	400
July 09, 2025	0.69	0.69	0.69	0.7	0.66	38,719
July 08, 2025	0.79	0.7	0.7	0.79	0.7	21,124
July 07, 2025	0.72	0.76	0.76	0.77	0.72	57,000
July 03, 2025	0.7	0.73	0.73	0.73	0.69	4,788
July 02, 2025	0.72	0.71	0.71	0.73	0.64	108,500
July 01, 2025	0.6	0.71	0.71	0.71	0.6	206,434
June 30, 2025	0.58	0.6	0.6	0.6	0.58	23,400
June 27, 2025	0.54	0.56	0.56	0.56	0.54	31,890
June 26, 2025	0.54	0.56	0.56	0.56	0.54	92,400
June 25, 2025	0.55	0.54	0.54	0.55	0.52	55,728
June 24, 2025	0.58	0.57	0.57	0.58	0.56	93,626
June 23, 2025	0.61	0.6	0.6	0.61	0.6	7,373
June 20, 2025	0.63	0.61	0.61	0.63	0.61	26,039
June 18, 2025	0.63	0.63	0.63	0.63	0.63	10
June 17, 2025	0.65	0.64	0.64	0.65	0.64	184,500
June 16, 2025	0.63	0.65	0.65	0.65	0.63	35,457
June 13, 2025	0.65	0.65	0.65	0.65	0.64	87,696
June 12, 2025	0.65	0.65	0.65	0.65	0.65	45,000
June 11, 2025	0.65	0.64	0.64	0.65	0.64	25,600
June 09, 2025	0.65	0.62	0.62	0.65	0.62	2,084
June 06, 2025	0.64	0.62	0.62	0.65	0.62	14,285
June 05, 2025	0.65	0.65	0.65	0.65	0.64	39,627
June 04, 2025	0.64	0.64	0.64	0.64	0.63	11,995
June 03, 2025	0.64	0.63	0.63	0.65	0.63	13,616
June 02, 2025	0.57	0.61	0.61	0.61	0.57	40,077
May 30, 2025	0.55	0.55	0.55	0.55	0.55	2,000
May 29, 2025	0.59	0.57	0.57	0.59	0.57	1,021
May 28, 2025	0.59	0.58	0.58	0.59	0.58	3,861
May 27, 2025	0.59	0.58	0.58	0.59	0.58	11,937
May 23, 2025	0.6	0.6	0.6	0.61	0.6	2,000
May 22, 2025	0.62	0.59	0.61	0.63	0.59	6,305
May 21, 2025	0.64	0.64	0.64	0.64	0.64	507
May 20, 2025	0.65	0.64	0.64	0.67	0.64	31,765

Gold Resource Corporation (0IYS.L) LSE