Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Gold Resource O (0IYS) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Jun 2025 (Fri) 0.64426 0.64426 0.64426 0.64426 39,674
5th Jun 2025 (Thu) 0.644192 0.644192 0.644192 0.644192 39,627
4th Jun 2025 (Wed) 0.634313 0.634313 0.634313 0.634313 11,995
3rd Jun 2025 (Tue) 0.618419 0.618419 0.618419 0.618419 13,616
2nd Jun 2025 (Mon) 0.593705 0.593705 0.593705 0.593705 40,077
30th May 2025 (Fri) 0.621057 0.621057 0.621057 0.621057 2,000
29th May 2025 (Thu) 0.621057 0.621057 0.621057 0.621057 1,021
28th May 2025 (Wed) 0.621057 0.621057 0.621057 0.621057 3,861
27th May 2025 (Tue) 0.621057 0.621057 0.621057 0.621057 11,937
26th May 2025 (Mon) 0.625587 0.625587 0.625587 0.625587 0
23rd May 2025 (Fri) 0.625587 0.625587 0.625587 0.625587 2,000
22nd May 2025 (Thu) 0.641172 0.641172 0.641172 0.641172 6,305
21st May 2025 (Wed) 0.641172 0.641172 0.641172 0.641172 507
20th May 2025 (Tue) 0.658389 0.658389 0.658389 0.658389 31,765
19th May 2025 (Mon) 0.644179 0.644179 0.644179 0.644179 14,829
16th May 2025 (Fri) 0.61148 0.61148 0.61148 0.61148 27,238
15th May 2025 (Thu) 0.616401 0.616401 0.616401 0.616401 125,729
14th May 2025 (Wed) 0.498751 0.498751 0.498751 0.498751 4,217
13th May 2025 (Tue) 0.498751 0.498751 0.498751 0.498751 4,941
12th May 2025 (Mon) 0.614432 0.614432 0.614432 0.614432 2,300
9th May 2025 (Fri) 0.614432 0.614432 0.614432 0.614432 85
8th May 2025 (Thu) 0.614432 0.614432 0.614432 0.614432 92,450
7th May 2025 (Wed) 0.614432 0.614432 0.614432 0.614432 3,395
6th May 2025 (Tue) 0.602481 0.602481 0.602481 0.602481 20,107
5th May 2025 (Mon) 0.625735 0.625735 0.625735 0.625735 3,795
2nd May 2025 (Fri) 0.625735 0.625735 0.625735 0.625735 39,092
1st May 2025 (Thu) 0.650093 0.650093 0.650093 0.650093 18,033
30th Apr 2025 (Wed) 0.598812 0.598812 0.598812 0.598812 36,592
29th Apr 2025 (Tue) 0.357247 0.357247 0.357247 0.357247 63,483
28th Apr 2025 (Mon) 0.357247 0.357247 0.357247 0.357247 8,507
25th Apr 2025 (Fri) 0.379079 0.379079 0.379079 0.379079 1,390
24th Apr 2025 (Thu) 0.378986 0.378986 0.378986 0.378986 61,803
23rd Apr 2025 (Wed) 0.378986 0.378986 0.378986 0.378986 0
22nd Apr 2025 (Tue) 0.383534 0.383534 0.383534 0.383534 6,198
21st Apr 2025 (Mon) 0.482097 0.482097 0.482097 0.482097 0
18th Apr 2025 (Fri) 0.482097 0.482097 0.482097 0.482097 0
17th Apr 2025 (Thu) 0.482097 0.482097 0.482097 0.482097 52,617
16th Apr 2025 (Wed) 0.482097 0.482097 0.482097 0.482097 12,520
15th Apr 2025 (Tue) 0.482097 0.482097 0.482097 0.482097 7,298
14th Apr 2025 (Mon) 0.482097 0.482097 0.482097 0.482097 4,000
11th Apr 2025 (Fri) 0.482097 0.482097 0.482097 0.482097 72,019
10th Apr 2025 (Thu) 0.392777 0.392777 0.392777 0.392777 43,094
9th Apr 2025 (Wed) 0.392777 0.392777 0.392777 0.392777 22,884
8th Apr 2025 (Tue) 0.427435 0.427435 0.427435 0.427435 19,189
7th Apr 2025 (Mon) 0.436784 0.436784 0.436784 0.436784 20,702
FTSE 100 Latest
Value8,837.91
Change26.87