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
4th Jul 2025 (Fri) 0.70667 0.70667 0.70667 0.70667 0
3rd Jul 2025 (Thu) 0.70667 0.70667 0.70667 0.70667 4,788
2nd Jul 2025 (Wed) 0.668217 0.668217 0.668217 0.668217 47,742
1st Jul 2025 (Tue) 0.689547 0.689547 0.689547 0.689547 206,434
30th Jun 2025 (Mon) 0.600784 0.600784 0.600784 0.600784 20,727
27th Jun 2025 (Fri) 0.600784 0.600784 0.600784 0.600784 31,890
26th Jun 2025 (Thu) 0.600784 0.600784 0.600784 0.600784 16,446
25th Jun 2025 (Wed) 0.600784 0.600784 0.600784 0.600784 54,329
24th Jun 2025 (Tue) 0.600784 0.600784 0.600784 0.600784 93,626
23rd Jun 2025 (Mon) 0.637244 0.637244 0.637244 0.637244 7,173
20th Jun 2025 (Fri) 0.637244 0.637244 0.637244 0.637244 26,039
19th Jun 2025 (Thu) 0.637244 0.637244 0.637244 0.637244 0
18th Jun 2025 (Wed) 0.637244 0.637244 0.637244 0.637244 10
17th Jun 2025 (Tue) 0.637244 0.637244 0.637244 0.637244 6,150
16th Jun 2025 (Mon) 0.637244 0.637244 0.637244 0.637244 35,457
13th Jun 2025 (Fri) 0.649803 0.649803 0.649803 0.649803 8,894
12th Jun 2025 (Thu) 0.646776 0.646776 0.646776 0.646776 1,700
11th Jun 2025 (Wed) 0.644773 0.644773 0.644773 0.644773 24,278
10th Jun 2025 (Tue) 0.647109 0.647109 0.647109 0.647109 0
9th Jun 2025 (Mon) 0.647109 0.647109 0.647109 0.647109 2,084
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
FTSE 100 Latest
Value8,822.91
Change-0.29