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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Gold Resource Corporation (0IYS.L) LSE