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 C (GORO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.74 0.8064 0.74 0.799 101,075
18th Sep 2025 (Thu) 0.7212 0.7417 0.7081 0.73 52,074
17th Sep 2025 (Wed) 0.7485 0.775 0.7152 0.7239 57,377
16th Sep 2025 (Tue) 0.81 0.81 0.749 0.7501 76,654
15th Sep 2025 (Mon) 0.83 0.839 0.775 0.8082 85,626
12th Sep 2025 (Fri) 0.85 0.85 0.8014 0.822 33,369
11th Sep 2025 (Thu) 0.7787 0.8568 0.7787 0.8384 156,874
10th Sep 2025 (Wed) 0.719 0.7749 0.7071 0.7749 98,657
9th Sep 2025 (Tue) 0.8588 0.8659 0.7652 0.7822 186,206
8th Sep 2025 (Mon) 0.7619 0.85 0.7429 0.85 281,340
5th Sep 2025 (Fri) 0.6746 0.77 0.6746 0.753 293,957
4th Sep 2025 (Thu) 0.58 0.6731 0.5713 0.65 403,678
3rd Sep 2025 (Wed) 0.593 0.6429 0.5657 0.6493 293,406
2nd Sep 2025 (Tue) 0.5304 0.5849 0.5251 0.585 207,097
1st Sep 2025 (Mon) 0.4673 0.518 0.4673 0.5052 184,605
29th Aug 2025 (Fri) 0.4673 0.518 0.4673 0.5052 184,605
28th Aug 2025 (Thu) 0.466 0.4726 0.4554 0.467 43,464
27th Aug 2025 (Wed) 0.4611 0.4718 0.4611 0.46 23,389
26th Aug 2025 (Tue) 0.4718 0.473 0.4505 0.4618 57,652
25th Aug 2025 (Mon) 0.472 0.4786 0.4605 0.4662 37,233
22nd Aug 2025 (Fri) 0.4557 0.4715 0.448 0.4685 45,797
21st Aug 2025 (Thu) 0.457 0.4582 0.4444 0.455 19,771
20th Aug 2025 (Wed) 0.4456 0.4643 0.44 0.4532 39,693
19th Aug 2025 (Tue) 0.472 0.476 0.44 0.448 116,006
18th Aug 2025 (Mon) 0.477 0.498 0.4729 0.4779 26,334
15th Aug 2025 (Fri) 0.4887 0.50 0.477 0.483 78,687
14th Aug 2025 (Thu) 0.475 0.498 0.475 0.4887 33,517
13th Aug 2025 (Wed) 0.4827 0.49 0.472 0.4846 7,467
12th Aug 2025 (Tue) 0.4725 0.4827 0.4634 0.4839 54,891
11th Aug 2025 (Mon) 0.4855 0.4855 0.456 0.477 75,361
8th Aug 2025 (Fri) 0.5051 0.5171 0.49 0.497 127,240
7th Aug 2025 (Thu) 0.5153 0.5153 0.49 0.4963 52,514
6th Aug 2025 (Wed) 0.4501 0.5173 0.4313 0.5124 228,924
5th Aug 2025 (Tue) 0.59 0.59 0.5261 0.5567 132,753
4th Aug 2025 (Mon) 0.545 0.60 0.5401 0.569 232,283
1st Aug 2025 (Fri) 0.471 0.61 0.471 0.5299 227,100
31st Jul 2025 (Thu) 0.46 0.4676 0.4502 0.4531 15,425
30th Jul 2025 (Wed) 0.4505 0.459 0.4316 0.443 89,282
29th Jul 2025 (Tue) 0.4767 0.477 0.4527 0.4508 43,348
28th Jul 2025 (Mon) 0.49 0.49 0.465 0.47 35,589
25th Jul 2025 (Fri) 0.49 0.49 0.47 0.4874 71,712
24th Jul 2025 (Thu) 0.5459 0.5459 0.4708 0.4877 187,431
23rd Jul 2025 (Wed) 0.5402 0.5431 0.513 0.522 143,591
22nd Jul 2025 (Tue) 0.5301 0.5673 0.5072 0.5213 291,559
FTSE 100 Latest
Value9,220.94
Change4.27