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
3rd Apr 2025 (Thu) 0.477708 0.477708 0.477708 0.477708 30,482
2nd Apr 2025 (Wed) 0.477708 0.477708 0.477708 0.477708 1,258
1st Apr 2025 (Tue) 0.520126 0.520126 0.520126 0.520126 2,636
31st Mar 2025 (Mon) 0.568184 0.568184 0.568184 0.568184 3,585
28th Mar 2025 (Fri) 0.568184 0.568184 0.568184 0.568184 2,907
27th Mar 2025 (Thu) 0.568184 0.568184 0.568184 0.568184 14,018
26th Mar 2025 (Wed) 0.636323 0.636323 0.636323 0.636323 40,539
25th Mar 2025 (Tue) 0.580191 0.580191 0.580191 0.580191 15,044
24th Mar 2025 (Mon) 0.50523 0.50523 0.50523 0.50523 20,658
21st Mar 2025 (Fri) 0.50523 0.50523 0.50523 0.50523 32,032
20th Mar 2025 (Thu) 0.47206 0.47206 0.47206 0.47206 10,902
19th Mar 2025 (Wed) 0.465419 0.465419 0.465419 0.465419 1,026
18th Mar 2025 (Tue) 0.494905 0.494905 0.494905 0.494905 26,921
17th Mar 2025 (Mon) 0.500907 0.500907 0.500907 0.500907 3,677
14th Mar 2025 (Fri) 0.500907 0.500907 0.500907 0.500907 19,696
13th Mar 2025 (Thu) 0.538239 0.538239 0.538239 0.538239 13,500
12th Mar 2025 (Wed) 0.538239 0.538239 0.538239 0.538239 26,370
11th Mar 2025 (Tue) 0.559848 0.559848 0.559848 0.559848 61,516
10th Mar 2025 (Mon) 0.559848 0.559848 0.559848 0.559848 90,628
7th Mar 2025 (Fri) 0.445175 0.445175 0.445175 0.445175 144,695
6th Mar 2025 (Thu) 0.445175 0.445175 0.445175 0.445175 145,562
5th Mar 2025 (Wed) 0.445175 0.445175 0.445175 0.445175 3,686
4th Mar 2025 (Tue) 0.45903 0.45903 0.45903 0.45903 45,883
3rd Mar 2025 (Mon) 0.442561 0.442561 0.442561 0.442561 17,123
28th Feb 2025 (Fri) 0.442561 0.442561 0.442561 0.442561 19,022
27th Feb 2025 (Thu) 0.442561 0.442561 0.442561 0.442561 17,668
26th Feb 2025 (Wed) 0.442561 0.442561 0.442561 0.442561 30,880
25th Feb 2025 (Tue) 0.423088 0.423088 0.423088 0.423088 31,228
24th Feb 2025 (Mon) 0.396605 0.396605 0.396605 0.396605 11,164
21st Feb 2025 (Fri) 0.390938 0.390938 0.390938 0.390938 77,859
20th Feb 2025 (Thu) 0.331835 0.331835 0.331835 0.331835 40,968
19th Feb 2025 (Wed) 0.331835 0.331835 0.331835 0.331835 34,695
18th Feb 2025 (Tue) 0.331835 0.331835 0.331835 0.331835 803
17th Feb 2025 (Mon) 0.321007 0.321007 0.321007 0.321007 0
14th Feb 2025 (Fri) 0.321007 0.321007 0.321007 0.321007 2,015
13th Feb 2025 (Thu) 0.321007 0.321007 0.321007 0.321007 24,966
12th Feb 2025 (Wed) 0.309767 0.309767 0.309767 0.309767 4,000
11th Feb 2025 (Tue) 0.309767 0.309767 0.309767 0.309767 8,013
10th Feb 2025 (Mon) 0.309767 0.309767 0.309767 0.309767 18,707
7th Feb 2025 (Fri) 0.309767 0.309767 0.309767 0.309767 200
6th Feb 2025 (Thu) 0.309767 0.309767 0.309767 0.309767 38,062
5th Feb 2025 (Wed) 0.3707 0.3707 0.3707 0.3707 29,119
4th Feb 2025 (Tue) 0.3707 0.3707 0.3707 0.3707 30,807
FTSE 100 Latest
Value8,054.98
Change-419.76