Gold Resource Corp (NY: GORO )

0.1240 -0.0146 (-10.53%)

Official Closing Price Updated: 8:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	0.1461	0.1464	0.1240	0.1240	4,243,484	-0.01(-10.53%)
Oct 30, 2024	0.1600	0.1632	0.1350	0.1386	6,155,814	-0.02(-13.38%)
Oct 29, 2024	0.1666	0.1680	0.1550	0.1600	3,452,837	-0.00(-1.54%)
Oct 28, 2024	0.1800	0.1880	0.1500	0.1625	6,306,083	-0.02(-9.72%)
Oct 25, 2024	0.1900	0.1901	0.1670	0.1800	6,522,625	-0.02(-9.59%)
Oct 24, 2024	0.2600	0.2700	0.1668	0.1991	18,909,844	-0.30(-59.75%)
Oct 23, 2024	0.5011	0.5288	0.4567	0.4947	1,793,228	-0.02(-3.00%)
Oct 22, 2024	0.4200	0.5100	0.4212	0.5100	1,879,740	+0.10(+25.31%)
Oct 21, 2024	0.4500	0.4500	0.4007	0.4070	656,667	-0.01(-3.05%)
Oct 18, 2024	0.4088	0.4400	0.4070	0.4198	757,208	+0.02(+4.07%)
Oct 17, 2024	0.4300	0.4400	0.4000	0.4034	464,595	-0.02(-4.41%)
Oct 16, 2024	0.4400	0.4790	0.4122	0.4220	1,353,553	+0.00(+0.33%)
Oct 15, 2024	0.3665	0.4260	0.3607	0.4206	1,211,622	+0.06(+15.14%)
Oct 14, 2024	0.3600	0.3750	0.3612	0.3653	231,508	+0.00(+0.55%)
Oct 11, 2024	0.3600	0.3798	0.3501	0.3633	598,763	+0.01(+2.74%)
Oct 10, 2024	0.3417	0.3536	0.3276	0.3536	584,005	+0.03(+8.13%)
Oct 09, 2024	0.3300	0.3430	0.3261	0.3270	266,960	-0.01(-1.51%)
Oct 08, 2024	0.3410	0.3473	0.3288	0.3320	365,754	-0.02(-5.55%)
Oct 07, 2024	0.3410	0.3643	0.3300	0.3515	532,549	+0.01(+3.05%)
Oct 04, 2024	0.3300	0.3450	0.3200	0.3411	423,000	+0.01(+1.52%)
Oct 03, 2024	0.3527	0.3527	0.3351	0.3360	228,879	-0.01(-2.89%)
Oct 02, 2024	0.3376	0.3553	0.3362	0.3460	393,789	+0.01(+2.88%)
Oct 01, 2024	0.3514	0.3614	0.3351	0.3363	354,604	-0.01(-3.75%)
Sep 30, 2024	0.3700	0.3795	0.3450	0.3494	243,697	-0.02(-4.48%)
Sep 27, 2024	0.3800	0.3820	0.3617	0.3658	412,829	-0.01(-1.83%)
Sep 26, 2024	0.3600	0.3745	0.3557	0.3726	292,567	+0.02(+4.78%)
Sep 25, 2024	0.3699	0.3700	0.3500	0.3556	262,422	-0.00(-1.25%)
Sep 24, 2024	0.3400	0.3699	0.3312	0.3601	878,478	+0.03(+10.16%)
Sep 23, 2024	0.3460	0.3499	0.3250	0.3269	569,868	-0.02(-5.25%)
Sep 20, 2024	0.3300	0.3498	0.3300	0.3450	843,197	+0.01(+3.92%)
Sep 19, 2024	0.3650	0.3696	0.3312	0.3320	995,321	-0.01(-3.94%)
Sep 18, 2024	0.3700	0.3700	0.3456	0.3456	704,460	-0.02(-4.56%)
Sep 17, 2024	0.3750	0.3810	0.3614	0.3621	568,856	-0.01(-1.44%)
Sep 16, 2024	0.3500	0.3825	0.3500	0.3674	833,537	+0.02(+4.94%)
Sep 13, 2024	0.3590	0.3599	0.3474	0.3501	1,387,230	+0.00(+1.01%)
Sep 12, 2024	0.3435	0.3500	0.3434	0.3466	1,268,363	+0.00(+0.90%)
Sep 11, 2024	0.3400	0.3435	0.3341	0.3435	479,065	+0.01(+3.84%)
Sep 10, 2024	0.3400	0.3400	0.3201	0.3308	294,238	+0.00(+0.06%)
Sep 09, 2024	0.3350	0.3422	0.3290	0.3306	500,035	-0.01(-2.30%)
Sep 06, 2024	0.3469	0.3510	0.3324	0.3384	230,573	-0.01(-3.95%)
Sep 05, 2024	0.3579	0.3650	0.3444	0.3523	333,356	+0.00(+0.63%)
Sep 04, 2024	0.3520	0.3550	0.3419	0.3501	445,579	-0.00(-0.54%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Gold Resource Corp (NY: GORO )

Historical Prices