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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.64	1.66	1.66	1.69	1.61	27,681
February 19, 2026	1.65	1.63	1.63	1.7	1.6	71,101
February 18, 2026	1.64	1.66	1.66	1.67	1.59	35,379
February 17, 2026	1.64	1.63	1.63	1.67	1.54	57,916
February 13, 2026	1.58	1.67	1.67	1.7	1.58	73,518
February 12, 2026	1.68	1.56	1.56	1.68	1.54	59,556
February 11, 2026	1.69	1.62	1.62	1.75	1.62	22,309
February 10, 2026	1.61	1.67	1.67	1.7	1.58	67,922
February 09, 2026	1.61	1.6	1.6	1.63	1.52	74,841
February 06, 2026	1.49	1.63	1.63	1.63	1.49	95,471
February 05, 2026	1.5	1.48	1.48	1.54	1.42	57,359
February 04, 2026	1.67	1.5	1.5	1.67	1.47	102,337
February 03, 2026	1.65	1.54	1.54	1.65	1.41	120,077
February 02, 2026	1.19	1.35	1.35	1.41	1.16	192,636
January 30, 2026	1.22	1.34	1.34	1.4	1.2	231,524
January 29, 2026	1.49	1.49	1.49	1.6	1.42	180,144
January 28, 2026	1.63	1.55	1.55	1.69	1.51	464,225
January 27, 2026	1.86	1.63	1.63	1.88	1.57	219,130
January 26, 2026	1.82	1.82	1.82	2.33	1.63	735,070
January 23, 2026	1.61	1.68	1.68	1.77	1.48	355,804
January 22, 2026	1.24	1.43	1.43	1.45	1.17	217,897
January 21, 2026	1.91	1.49	1.49	2.35	1.49	950,537
January 20, 2026	1.3	1.47	1.47	1.49	1.25	165,132
January 16, 2026	1.2	1.2	1.2	1.21	1.16	47,141
January 15, 2026	1.14	1.22	1.22	1.22	1.11	26,717
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

Gold Resource Corporation (0IYS.L) LSE