NYSEAMERICAN : GORO
Gold Resource Corporation — Price history
Materials · Other Precious Metals & Mining · United States
Last price 3.21 USD (Oct 30, 2026, 9:37 AM EDT) · Market cap 541.84M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Gold Resource Corporation (GORO) closed at 3.16 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 3.2 | 3.235 | 3.05 | 3.16 | 7,137,801 | -3.66% |
| 2026-10-29 | 3.23 | 3.335 | 3.2 | 3.28 | 1,132,509 | -1.20% |
| 2026-10-28 | 3.22 | 3.36 | 3.22 | 3.32 | 1,257,281 | +3.75% |
| 2026-10-27 | 3.15 | 3.23 | 3.035 | 3.2 | 1,343,861 | +2.56% |
| 2026-10-26 | 3.31 | 3.31 | 3.05 | 3.12 | 1,358,405 | -5.45% |
| 2026-10-23 | 3.31 | 3.36 | 3.265 | 3.3 | 795,943 | -1.49% |
| 2026-10-22 | 3.38 | 3.46 | 3.26 | 3.35 | 1,275,426 | -3.74% |
| 2026-10-21 | 3.43 | 3.5 | 3.342 | 3.48 | 826,219 | +2.05% |
| 2026-10-20 | 3.4 | 3.54 | 3.32 | 3.41 | 760,631 | +0.29% |
| 2026-10-19 | 3.38 | 3.44 | 3.345 | 3.4 | 1,140,657 | +0.29% |
| 2026-10-16 | 3.32 | 3.498 | 3.31 | 3.39 | 914,315 | +1.80% |
| 2026-10-15 | 3.27 | 3.35 | 3.19 | 3.33 | 1,037,762 | +3.42% |
| 2026-10-14 | 3.27 | 3.308 | 3.135 | 3.22 | 1,470,343 | -4.45% |
| 2026-10-13 | 3.43 | 3.46 | 3.2 | 3.37 | 1,519,514 | -1.75% |
| 2026-10-12 | 3.38 | 3.56 | 3.38 | 3.43 | 843,040 | +0.59% |
| 2026-10-09 | 3.24 | 3.44 | 3.24 | 3.41 | 1,522,004 | +6.90% |
| 2026-10-08 | 3.26 | 3.272 | 3.105 | 3.19 | 1,644,425 | -2.74% |
| 2026-10-07 | 3.27 | 3.33 | 3.16 | 3.28 | 1,118,036 | -2.67% |
| 2026-10-06 | 3.3 | 3.37 | 3.22 | 3.37 | 1,207,986 | +3.69% |
| 2026-10-05 | 3.25 | 3.3 | 3.09 | 3.25 | 1,409,417 | -0.31% |
| 2026-10-02 | 3.23 | 3.31 | 3.181 | 3.26 | 828,019 | +2.19% |
| 2026-10-01 | 3.19 | 3.25 | 3.12 | 3.19 | 850,516 | +0.00% |
| 2026-09-30 | 3.24 | 3.28 | 3.15 | 3.19 | 658,651 | -0.31% |
| 2026-09-29 | 3.37 | 3.395 | 3.16 | 3.2 | 1,860,849 | -4.76% |
| 2026-09-28 | 3.43 | 3.45 | 3.32 | 3.36 | 1,001,343 | -4.00% |
| 2026-09-25 | 3.51 | 3.55 | 3.45 | 3.5 | 876,941 | -0.57% |
| 2026-09-24 | 3.61 | 3.64 | 3.4 | 3.52 | 1,444,115 | -3.56% |
| 2026-09-23 | 3.53 | 3.69 | 3.45 | 3.65 | 1,076,402 | +2.82% |
| 2026-09-22 | 3.52 | 3.62 | 3.46 | 3.55 | 1,653,922 | +0.57% |
| 2026-09-21 | 3.48 | 3.628 | 3.46 | 3.53 | 1,780,743 | -1.67% |
| 2026-09-18 | 3.59 | 3.64 | 3.495 | 3.59 | 1,814,669 | +2.28% |
| 2026-09-17 | 3.6 | 3.7 | 3.5 | 3.51 | 1,782,320 | +0.86% |
| 2026-09-16 | 3.59 | 3.75 | 3.37 | 3.48 | 2,359,445 | -1.14% |
| 2026-09-15 | 3.63 | 3.64 | 3.43 | 3.52 | 892,772 | -1.40% |
| 2026-09-14 | 3.52 | 3.64 | 3.51 | 3.57 | 1,044,320 | -0.83% |
| 2026-09-11 | 3.64 | 3.7 | 3.505 | 3.6 | 949,125 | +0.84% |
| 2026-09-10 | 3.56 | 3.59 | 3.4 | 3.57 | 1,189,133 | -1.38% |
| 2026-09-09 | 3.91 | 3.95 | 3.595 | 3.62 | 2,846,540 | -5.73% |
| 2026-09-08 | 4.13 | 4.2 | 3.6 | 3.84 | 3,073,259 | -7.47% |
| 2026-09-04 | 3.95 | 4.239 | 3.88 | 4.15 | 1,794,311 | +2.47% |
| 2026-09-03 | 4 | 4.17 | 3.95 | 4.05 | 2,688,363 | +4.65% |
| 2026-09-02 | 3.62 | 3.91 | 3.59 | 3.87 | 1,007,322 | +8.10% |
| 2026-09-01 | 3.64 | 3.68 | 3.53 | 3.58 | 944,980 | -2.98% |
| 2026-08-31 | 3.65 | 3.76 | 3.59 | 3.69 | 816,109 | +1.10% |
| 2026-08-28 | 3.8 | 3.83 | 3.48 | 3.65 | 1,860,695 | -3.69% |
| 2026-08-27 | 3.59 | 3.87 | 3.5 | 3.79 | 1,301,913 | +6.46% |
| 2026-08-26 | 3.77 | 3.866 | 3.4 | 3.56 | 2,149,987 | -8.01% |
| 2026-08-25 | 3.55 | 3.87 | 3.36 | 3.87 | 2,649,328 | +9.63% |
| 2026-08-24 | 3.2 | 3.62 | 3.16 | 3.53 | 2,215,363 | +10.66% |
| 2026-08-21 | 3.11 | 3.22 | 3.06 | 3.19 | 1,321,527 | +6.33% |
| 2026-08-20 | 2.86 | 3.23 | 2.83 | 3 | 3,565,492 | +6.01% |
| 2026-08-19 | 2.75 | 2.97 | 2.75 | 2.83 | 1,111,296 | +5.20% |
| 2026-08-18 | 2.72 | 2.82 | 2.65 | 2.69 | 1,253,841 | -2.54% |
| 2026-08-17 | 2.78 | 2.89 | 2.73 | 2.76 | 836,414 | +0.36% |
| 2026-08-14 | 2.83 | 3.03 | 2.74 | 2.75 | 1,223,252 | -1.79% |
| 2026-08-13 | 2.8 | 2.866 | 2.7 | 2.8 | 855,147 | +0.00% |
| 2026-08-12 | 2.5 | 2.86 | 2.45 | 2.8 | 1,750,653 | +14.75% |
| 2026-08-11 | 2.48 | 2.569 | 2.41 | 2.44 | 628,353 | -1.21% |
| 2026-08-10 | 2.48 | 2.58 | 2.36 | 2.47 | 1,381,780 | -2.37% |
| 2026-08-07 | 2.21 | 2.55 | 2.2 | 2.53 | 1,705,313 | +19.34% |
| 2026-08-06 | 2.15 | 2.21 | 2.1 | 2.12 | 635,430 | -1.85% |
| 2026-08-05 | 2.26 | 2.33 | 2.15 | 2.16 | 612,510 | -1.37% |
| 2026-08-04 | 2.18 | 2.275 | 2.15 | 2.19 | 912,562 | +0.46% |
| 2026-08-03 | 2.06 | 2.205 | 2.03 | 2.18 | 423,386 | +4.81% |
| 2026-07-31 | 2.15 | 2.19 | 2.025 | 2.08 | 1,197,383 | -6.73% |
| 2026-07-30 | 2.05 | 2.305 | 2.01 | 2.23 | 1,370,234 | +8.25% |
| 2026-07-29 | 2 | 2.08 | 1.87 | 2.06 | 1,360,782 | +2.49% |
| 2026-07-28 | 2.08 | 2.1 | 1.97 | 2.01 | 1,501,829 | -6.51% |
| 2026-07-27 | 2.03 | 2.18 | 1.973 | 2.15 | 1,857,772 | +7.50% |
| 2026-07-24 | 2.33 | 2.36 | 1.95 | 2 | 2,888,570 | -12.66% |
| 2026-07-23 | 2.5 | 2.57 | 2.23 | 2.29 | 3,677,936 | -10.89% |
| 2026-07-22 | 2.7 | 3 | 2.52 | 2.57 | 3,177,783 | -0.39% |
| 2026-07-21 | 3.04 | 3.29 | 2.58 | 2.58 | 3,220,012 | -21.58% |
| 2026-07-20 | 4 | 4 | 2.21 | 3.29 | 6,705,421 | -22.59% |
| 2026-07-17 | 3.97 | 4.88 | 3.32 | 4.25 | 876,415 | +9.54% |
| 2026-07-16 | 4.14 | 4.29 | 3.57 | 3.88 | 227,614 | -15.84% |
| 2026-07-15 | 4.44 | 4.62 | 4.19 | 4.61 | 98,660 | -0.22% |
| 2026-07-14 | 4.32 | 4.76 | 4.311 | 4.62 | 105,204 | -0.85% |
| 2026-07-13 | 4.84 | 4.85 | 4.06 | 4.66 | 109,253 | -2.72% |
| 2026-07-10 | 4.32 | 4.79 | 4.3 | 4.79 | 45,825 | +12.23% |
| 2026-07-09 | 4.12 | 4.36 | 3.876 | 4.268 | 98,023 | -3.00% |
| 2026-07-08 | 4.24 | 4.44 | 4.16 | 4.4 | 101,794 | -1.35% |
| 2026-07-07 | 4.44 | 4.48 | 4.264 | 4.46 | 87,499 | +0.45% |
| 2026-07-06 | 4.28 | 4.52 | 4.214 | 4.44 | 75,030 | +0.00% |
| 2026-07-02 | 4.6 | 4.6 | 4.44 | 4.44 | 21,854 | -15.27% |
| 2026-07-01 | 4.64 | 5.24 | 4.64 | 5.24 | 30,197 | +13.91% |
| 2026-06-30 | 4.52 | 4.6 | 4.48 | 4.6 | 132,159 | +1.77% |
| 2026-06-29 | 4.462 | 4.6 | 4.36 | 4.52 | 135,967 | -0.88% |
| 2026-06-26 | 6.16 | 6.16 | 4.52 | 4.56 | 82,349 | +0.00% |
| 2026-06-25 | 4.6 | 5.72 | 4.448 | 4.56 | 108,943 | -0.87% |
| 2026-06-24 | 4.36 | 4.6 | 4.36 | 4.6 | 139,190 | +0.88% |
| 2026-06-23 | 4.4 | 4.56 | 4.349 | 4.56 | 109,401 | +1.79% |
| 2026-06-22 | 4.68 | 4.8 | 4.28 | 4.48 | 75,475 | -3.45% |
| 2026-06-18 | 4.564 | 4.64 | 4.4 | 4.64 | 101,454 | -2.51% |
| 2026-06-17 | 4.64 | 4.8 | 4.56 | 4.76 | 84,413 | +2.58% |
| 2026-06-16 | 4.24 | 4.64 | 4.24 | 4.64 | 52,712 | +1.75% |
| 2026-06-15 | 4 | 4.56 | 4 | 4.56 | 83,888 | +5.56% |
| 2026-06-12 | 4 | 4.32 | 3.926 | 4.32 | 77,601 | +2.86% |
| 2026-06-11 | 4.16 | 4.48 | 4.128 | 4.2 | 52,805 | -1.87% |
| 2026-06-10 | 4.24 | 4.52 | 4.24 | 4.28 | 50,191 | -3.99% |
| 2026-06-09 | 4.32 | 4.48 | 4.2 | 4.458 | 90,889 | -1.37% |
| 2026-06-08 | 3.89 | 4.52 | 3.89 | 4.52 | 75,791 | +0.89% |
| 2026-06-05 | 4.12 | 4.48 | 3.3 | 4.48 | 143,872 | +5.66% |
| 2026-06-04 | 4.08 | 4.24 | 4.08 | 4.24 | 50,637 | +0.95% |
| 2026-06-03 | 4.24 | 4.24 | 3.893 | 4.2 | 53,030 | -12.50% |
| 2026-06-02 | 4.16 | 4.8 | 3.91 | 4.8 | 53,903 | +15.38% |
| 2026-06-01 | 4.48 | 4.48 | 3.856 | 4.16 | 55,569 | -12.80% |
| 2026-05-29 | 4.76 | 5.24 | 4.68 | 4.771 | 75,596 | -1.43% |
| 2026-05-28 | 4.592 | 4.84 | 4.56 | 4.84 | 67,091 | +4.31% |
| 2026-05-27 | 4.36 | 4.64 | 4.32 | 4.64 | 77,807 | +4.98% |
| 2026-05-26 | 4.346 | 4.44 | 4.32 | 4.42 | 98,088 | -4.74% |
| 2026-05-22 | 4.6 | 4.88 | 4.48 | 4.64 | 73,752 | -2.52% |
| 2026-05-21 | 4.4 | 4.76 | 4.4 | 4.76 | 64,252 | +1.71% |
| 2026-05-20 | 4.48 | 4.68 | 4.46 | 4.68 | 49,532 | +4.46% |
| 2026-05-19 | 4.2 | 4.48 | 4.2 | 4.48 | 61,613 | +6.16% |
| 2026-05-18 | 4.32 | 4.34 | 4.22 | 4.22 | 3,071 | -2.31% |
| 2026-05-15 | 4.24 | 4.52 | 4.24 | 4.32 | 71,987 | -2.11% |
| 2026-05-14 | 4.248 | 4.48 | 4.24 | 4.413 | 59,621 | -1.49% |
| 2026-05-13 | 4.346 | 4.48 | 4.24 | 4.48 | 76,851 | -1.75% |
| 2026-05-12 | 4.227 | 4.56 | 4.2 | 4.56 | 72,679 | +4.60% |