Gold Resource Corporation Common Stock (GORO)

Historical Prices For Gold Resource Corporation Common Stock (GORO)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	0.49	0.53	0.49	0.51	978,532	0.51
4/01/2025	0.50	0.53	0.47	0.48	1,336,463	0.48
3/31/2025	0.55	0.56	0.50	0.51	1,446,827	0.51
3/28/2025	0.58	0.60	0.54	0.54	1,546,049	0.54
3/27/2025	0.59	0.60	0.56	0.58	1,118,178	0.58
3/26/2025	0.60	0.66	0.53	0.56	2,781,285	0.56
3/25/2025	0.56	0.60	0.53	0.59	2,067,860	0.59
3/24/2025	0.55	0.59	0.53	0.55	1,655,350	0.55
3/21/2025	0.52	0.60	0.50	0.54	3,622,078	0.54
3/20/2025	0.48	0.53	0.45	0.52	1,994,941	0.52
3/19/2025	0.49	0.50	0.47	0.48	932,325	0.48
3/18/2025	0.48	0.51	0.48	0.50	1,338,411	0.50
3/17/2025	0.49	0.50	0.46	0.48	1,317,718	0.48
3/14/2025	0.54	0.55	0.49	0.49	1,521,649	0.49
3/13/2025	0.52	0.54	0.48	0.53	1,716,345	0.53
3/12/2025	0.57	0.58	0.48	0.51	2,411,351	0.51
3/11/2025	0.50	0.62	0.50	0.55	4,051,930	0.55
3/10/2025	0.53	0.59	0.50	0.52	3,168,366	0.52
3/07/2025	0.62	0.74	0.50	0.52	10,002,732	0.52
3/06/2025	0.46	0.65	0.46	0.60	11,008,305	0.60
3/05/2025	0.45	0.48	0.44	0.44	792,874	0.44
3/04/2025	0.47	0.48	0.44	0.46	1,119,958	0.46
3/03/2025	0.47	0.49	0.46	0.48	4,635,394	0.48
2/28/2025	0.44	0.49	0.43	0.47	6,093,283	0.47
2/27/2025	0.47	0.48	0.46	0.48	2,074,650	0.48
2/26/2025	0.42	0.47	0.41	0.47	1,982,118	0.47
2/25/2025	0.40	0.46	0.39	0.45	2,935,053	0.45
2/24/2025	0.40	0.42	0.37	0.41	1,542,323	0.41
2/21/2025	0.39	0.41	0.37	0.39	1,825,182	0.39
2/20/2025	0.35	0.41	0.35	0.37	2,082,828	0.37
2/19/2025	0.32	0.37	0.29	0.36	6,008,511	0.36
2/18/2025	0.33	0.35	0.30	0.33	1,867,040	0.33
2/14/2025	0.37	0.38	0.32	0.35	1,762,535	0.35
2/13/2025	0.32	0.35	0.32	0.35	2,343,149	0.35
2/12/2025	0.33	0.33	0.31	0.32	2,089,621	0.32
2/11/2025	0.31	0.34	0.31	0.32	1,624,559	0.32
2/10/2025	0.36	0.36	0.31	0.32	2,719,508	0.32
2/07/2025	0.30	0.36	0.29	0.35	2,719,862	0.35
2/06/2025	0.31	0.33	0.29	0.30	1,197,175	0.30
2/05/2025	0.34	0.35	0.31	0.32	1,231,710	0.32
2/04/2025	0.37	0.38	0.33	0.34	1,829,985	0.34
2/03/2025	0.35	0.38	0.35	0.36	2,063,587	0.36
1/31/2025	0.38	0.38	0.34	0.35	1,505,974	0.35
1/30/2025	0.39	0.40	0.36	0.38	1,318,505	0.38
1/29/2025	0.39	0.41	0.38	0.38	710,513	0.38
1/28/2025	0.45	0.47	0.39	0.39	1,496,129	0.39
1/27/2025	0.47	0.48	0.41	0.45	2,818,898	0.45
1/24/2025	0.44	0.49	0.42	0.48	7,856,424	0.48
1/23/2025	0.42	0.46	0.38	0.43	9,212,256	0.43
1/22/2025	0.39	0.42	0.39	0.42	2,544,410	0.42
1/21/2025	0.33	0.41	0.32	0.40	2,777,192	0.40
1/17/2025	0.39	0.39	0.35	0.36	1,980,584	0.36
1/16/2025	0.40	0.48	0.34	0.38	6,772,274	0.38
1/15/2025	0.30	0.39	0.29	0.39	4,680,396	0.39
1/14/2025	0.32	0.32	0.28	0.29	1,925,874	0.29
1/13/2025	0.28	0.32	0.27	0.30	2,602,578	0.30
1/10/2025	0.27	0.31	0.23	0.29	5,866,183	0.29
1/08/2025	0.24	0.31	0.22	0.27	10,775,185	0.27
1/07/2025	0.21	0.23	0.20	0.23	2,020,096	0.23
1/06/2025	0.24	0.24	0.22	0.23	985,066	0.23
1/03/2025	0.22	0.26	0.22	0.24	1,767,046	0.24