Dark

GORO
Gold Resource Corporation
stock NYSEAMERICAN

At Close

Jul 20, 2026 3:59:54 PM EDT

3.19USD+219.800%(+2.19)6,705,422

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 17, 2026 9:29:30 AM EDT

0.9930USD-0.451%(-0.0045)0

After-hours

Jul 20, 2026 4:59:30 PM EDT

3.45USD+8.150%(+0.26)16,256

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-20	4.0000	4.000000	2.210000	3.2900	+229.825%	6,705,422	0.000%
2026-07-17	0.9806	1.120000	0.931000	0.9975	+7.791%	42,863,556	+229.825%
2026-07-16	1.3000	1.320000	0.901300	0.9254	-30.421%	25,670,709	+255.522%
2026-07-15	1.2500	1.340000	1.250000	1.3300	+7.258%	1,411,849	+147.368%
2026-07-14	1.2900	1.320000	1.240000	1.2400	-3.125%	1,485,083	+165.323%
2026-07-13	1.2600	1.290000	1.230000	1.2800	0.000%	1,536,934	+157.031%
2026-07-10	1.3100	1.330000	1.280000	1.2800	-2.290%	693,841	+157.031%
2026-07-09	1.2800	1.310000	1.250000	1.3100	+3.968%	1,284,944	+151.145%
2026-07-08	1.2700	1.297100	1.240000	1.2600	-3.817%	1,667,523	+161.111%
2026-07-07	1.2800	1.330000	1.260000	1.3100	+4.800%	1,730,600	+151.145%
2026-07-06	1.2800	1.310000	1.230000	1.2500	-1.575%	2,744,944	+163.200%
2026-07-02	1.2700	1.335000	1.250000	1.2700	+3.252%	1,481,326	+159.055%
2026-07-01	1.2600	1.290000	1.210000	1.2300	-2.381%	1,260,435	+167.480%
2026-06-30	1.3100	1.310000	1.250000	1.2600	-4.545%	1,356,274	+161.111%
2026-06-29	1.3800	1.390000	1.280000	1.3200	-5.714%	2,185,575	+149.242%
2026-06-26	1.3600	1.410000	1.280000	1.4000	+2.941%	20,933,986	+135.000%
2026-06-25	1.3600	1.410000	1.280000	1.3600	+1.493%	2,187,368	+141.912%
2026-06-24	1.2900	1.340000	1.195000	1.3400	+0.752%	3,023,499	+145.522%
2026-06-23	1.3000	1.330000	1.270000	1.3300	0.000%	3,162,323	+147.368%
2026-06-22	1.3100	1.340000	1.280000	1.3300	0.000%	1,891,629	+147.368%
2026-06-18	1.3300	1.350000	1.310100	1.3300	+1.527%	1,871,647	+147.368%
2026-06-17	1.2900	1.340000	1.290000	1.3100	+1.550%	1,832,222	+151.145%
2026-06-16	1.2400	1.290000	1.240000	1.2900	+3.200%	1,723,239	+155.039%
2026-06-15	1.2700	1.290000	1.235000	1.2500	+4.167%	1,562,910	+163.200%
2026-06-12	1.2000	1.220000	1.180000	1.2000	+0.840%	1,187,999	+174.167%
2026-06-11	1.1600	1.215000	1.150000	1.1900	+0.847%	1,552,909	+176.471%
2026-06-10	1.1900	1.240000	1.170000	1.1800	-0.840%	1,299,442	+178.814%
2026-06-09	1.2500	1.250000	1.160000	1.1900	-3.252%	2,035,099	+176.471%
2026-06-08	1.1700	1.230000	1.170000	1.2300	+5.128%	948,243	+167.480%
2026-06-05	1.2700	1.290000	1.150000	1.1700	-8.594%	1,693,391	+181.197%
2026-06-04	1.2900	1.330000	1.270000	1.2800	+0.787%	901,407	+157.031%
2026-06-03	1.3300	1.355000	1.250000	1.2700	-5.926%	5,102,827	+159.055%
2026-06-02	1.3300	1.370000	1.330000	1.3500	+3.053%	1,043,298	+143.704%
2026-06-01	1.3500	1.410000	1.300000	1.3100	-5.755%	1,592,411	+151.145%
2026-05-29	1.3500	1.430000	1.350000	1.3900	+2.963%	1,585,627	+136.691%
2026-05-28	1.3000	1.395000	1.290000	1.3500	+2.273%	1,059,305	+143.704%
2026-05-27	1.2500	1.390000	1.250000	1.3200	+3.937%	2,945,304	+149.242%
2026-05-26	1.2900	1.310000	1.250000	1.2700	-1.550%	1,182,178	+159.055%
2026-05-22	1.2600	1.315000	1.260000	1.2900	0.000%	919,997	+155.039%
2026-05-21	1.2700	1.315000	1.260000	1.2900	+1.575%	802,758	+155.039%
2026-05-20	1.2500	1.330000	1.250000	1.2700	+1.600%	1,904,436	+159.055%
2026-05-19	1.2100	1.290000	1.190000	1.2500	+0.806%	2,047,732	+163.200%
2026-05-18	1.3300	1.339900	1.220000	1.2400	-5.344%	1,369,412	+165.323%
2026-05-15	1.3300	1.400000	1.310000	1.3100	-6.429%	1,247,329	+151.145%
2026-05-14	1.3300	1.410000	1.300000	1.4000	+2.190%	1,317,929	+135.000%
2026-05-13	1.3100	1.410000	1.300000	1.3700	+3.008%	1,955,054	+140.146%
2026-05-12	1.3200	1.370000	1.290000	1.3300	0.000%	1,454,729	+147.368%
2026-05-11	1.3500	1.390000	1.320000	1.3300	+1.527%	1,861,481	+147.368%
2026-05-08	1.4500	1.450000	1.300000	1.3100	-8.392%	2,722,240	+151.145%
2026-05-07	1.4400	1.490000	1.420000	1.4300	+1.418%	1,337,464	+130.070%
2026-05-06	1.4500	1.470000	1.395000	1.4100	+2.174%	1,269,242	+133.333%
2026-05-05	1.3500	1.400000	1.320000	1.3800	+4.545%	1,853,083	+138.406%
2026-05-04	1.3900	1.420000	1.320000	1.3200	-6.383%	1,303,817	+149.242%
2026-05-01	1.4800	1.480000	1.400000	1.4100	-3.425%	1,359,477	+133.333%
2026-04-30	1.4400	1.480000	1.425000	1.4600	+5.797%	4,342,278	+125.342%
2026-04-29	1.4700	1.470000	1.340000	1.3800	-6.122%	2,030,741	+138.406%
2026-04-28	1.5800	1.580000	1.470000	1.4700	-9.259%	2,001,756	+123.810%
2026-04-27	1.6900	1.700000	1.610000	1.6200	-4.142%	1,224,173	+103.086%
2026-04-24	1.6800	1.720000	1.670200	1.6900	+1.807%	2,064,019	+94.675%
2026-04-23	1.6800	1.710000	1.650000	1.6600	-2.353%	1,858,412	+98.193%
2026-04-22	1.6500	1.700000	1.605000	1.7000	+4.938%	2,934,670	+93.529%
2026-04-21	1.6400	1.705000	1.600000	1.6200	-2.410%	2,334,597	+103.086%
2026-04-20	1.5500	1.675000	1.530300	1.6600	+5.063%	1,646,220	+98.193%
2026-04-17	1.6300	1.686400	1.570000	1.5800	-1.250%	2,050,359	+108.228%
2026-04-16	1.5300	1.639900	1.530000	1.6000	+5.263%	1,991,435	+105.625%
2026-04-15	1.5400	1.570000	1.490000	1.5200	-1.299%	1,416,816	+116.447%
2026-04-14	1.4800	1.570000	1.440000	1.5400	+9.220%	2,236,899	+113.636%
2026-04-13	1.4800	1.480000	1.400000	1.4100	-4.730%	1,090,913	+133.333%
2026-04-10	1.4700	1.640000	1.460000	1.4800	+0.680%	3,374,669	+122.297%
2026-04-09	1.2800	1.470000	1.280000	1.4700	+15.748%	3,005,571	+123.810%
2026-04-08	1.3000	1.300000	1.211100	1.2700	+5.833%	1,627,836	+159.055%
2026-04-07	1.2200	1.240000	1.180500	1.2000	-3.226%	806,822	+174.167%
2026-04-06	1.2500	1.275000	1.220000	1.2400	-0.800%	757,854	+165.323%
2026-04-02	1.2000	1.280000	1.180000	1.2500	-1.575%	1,209,148	+163.200%
2026-04-01	1.2500	1.280000	1.230000	1.2700	+5.833%	1,203,061	+159.055%
2026-03-31	1.1700	1.235000	1.170000	1.2000	+4.348%	1,207,973	+174.167%
2026-03-30	1.1800	1.230000	1.120000	1.1500	-0.862%	1,893,541	+186.087%
2026-03-27	1.1100	1.190000	1.110000	1.1600	+5.455%	1,393,696	+183.621%
2026-03-26	1.0900	1.140000	1.060000	1.1000	-3.509%	1,477,121	+199.091%
2026-03-25	1.1200	1.200000	1.110000	1.1400	+6.542%	1,918,088	+188.596%
2026-03-24	1.0300	1.090000	1.010200	1.0700	+3.883%	1,831,939	+207.477%
2026-03-23	0.9700	1.090000	0.954600	1.0300	+4.547%	2,613,478	+219.417%
2026-03-20	1.1000	1.130000	0.952200	0.9852	-12.036%	3,356,787	+233.942%
2026-03-19	1.1000	1.150000	1.040000	1.1200	-4.274%	3,473,326	+193.750%
2026-03-18	1.2000	1.209600	1.150000	1.1700	-5.645%	2,465,766	+181.197%
2026-03-17	1.3000	1.325100	1.230000	1.2400	-4.615%	1,132,103	+165.323%
2026-03-16	1.2900	1.360000	1.270000	1.3000	-0.763%	1,605,087	+153.077%
2026-03-13	1.3900	1.420000	1.300000	1.3100	-5.755%	1,750,973	+151.145%
2026-03-12	1.4400	1.442400	1.360000	1.3900	-3.472%	1,198,943	+136.691%
2026-03-11	1.4400	1.465000	1.380000	1.4400	-1.370%	1,211,061	+128.472%
2026-03-10	1.3300	1.490000	1.330000	1.4600	+8.955%	1,795,300	+125.342%
2026-03-09	1.3100	1.380000	1.300000	1.3400	-0.741%	1,335,103	+145.522%
2026-03-06	1.3600	1.395000	1.330000	1.3500	-2.174%	1,315,019	+143.704%
2026-03-05	1.4300	1.460000	1.340100	1.3800	-4.828%	1,623,077	+138.406%
2026-03-04	1.4600	1.470000	1.370000	1.4500	+1.399%	1,540,723	+126.897%
2026-03-03	1.4300	1.450000	1.360000	1.4300	-5.921%	2,239,185	+130.070%
2026-03-02	1.5600	1.585800	1.480000	1.5200	-1.935%	2,078,526	+116.447%
2026-02-27	1.5600	1.570000	1.490000	1.5500	-1.274%	1,766,994	+112.258%
2026-02-26	1.4050	1.580000	1.390000	1.5700	+12.950%	2,650,415	+109.554%
2026-02-25	1.5500	1.570000	1.390000	1.3900	-9.740%	3,182,916	+136.691%
2026-02-24	1.5500	1.600000	1.490000	1.5400	-3.145%	3,188,439	+113.636%
2026-02-23	1.6500	1.700000	1.560000	1.5900	-3.049%	3,696,439	+106.918%
2026-02-20	1.6200	1.690000	1.620000	1.6400	0.000%	2,007,279	+100.610%
2026-02-19	1.6000	1.698601	1.600000	1.6400	-1.796%	2,441,441	+100.610%
2026-02-18	1.6100	1.690000	1.590000	1.6700	+5.031%	2,887,544	+97.006%
2026-02-17	1.6200	1.645000	1.540000	1.5900	-5.357%	2,446,798	+106.918%
2026-02-13	1.6100	1.700000	1.585000	1.6800	+6.329%	3,053,805	+95.833%
2026-02-12	1.6100	1.640000	1.540000	1.5800	-3.659%	3,131,740	+108.228%
2026-02-11	1.7200	1.749900	1.620000	1.6400	-2.959%	2,907,160	+100.610%
2026-02-10	1.6400	1.710000	1.560000	1.6900	+0.595%	4,963,964	+94.675%
2026-02-09	1.6100	1.680000	1.520000	1.6800	+5.660%	4,206,294	+95.833%
2026-02-06	1.5000	1.640000	1.500000	1.5900	+3.922%	4,932,118	+106.918%
2026-02-05	1.4600	1.540000	1.440000	1.5300	-1.923%	3,830,531	+115.033%
2026-02-04	1.5600	1.610000	1.465000	1.5600	-4.294%	5,487,522	+110.897%
2026-02-03	1.4600	1.630000	1.410000	1.6300	+20.741%	9,598,827	+101.840%
2026-02-02	1.3100	1.420000	1.290000	1.3500	+0.746%	6,155,671	+143.704%
2026-01-30	1.3000	1.399900	1.270000	1.3400	-6.944%	8,677,275	+145.522%
2026-01-29	1.5500	1.580000	1.425000	1.4400	-8.280%	9,876,396	+128.472%
2026-01-28	1.6500	1.670000	1.520000	1.5700	-8.721%	10,846,797	+109.554%
2026-01-27	1.8000	1.810000	1.560000	1.7200	-1.149%	17,153,309	+91.279%
2026-01-26	1.8100	1.870000	1.630000	1.7400	+8.075%	62,767,598	+89.080%
2026-01-23	1.5100	1.770000	1.470100	1.6100	+15.827%	24,088,356	+104.348%
2026-01-22	1.3100	1.480000	1.265000	1.3900	+18.803%	19,087,796	+136.691%
2026-01-21	1.7800	1.850000	0.951700	1.1700	-21.477%	70,927,473	+181.197%
2026-01-20	1.3200	1.500000	1.240000	1.4900	+24.167%	12,487,167	+120.805%
2026-01-16	1.2200	1.250000	1.155000	1.2000	-3.226%	2,846,814	+174.167%
2026-01-15	1.1300	1.240000	1.110000	1.2400	+8.772%	4,114,264	+165.323%
2026-01-14	1.0600	1.150000	1.035100	1.1400	+8.571%	2,644,669	+188.596%
2026-01-13	1.1000	1.110000	1.030000	1.0500	-0.943%	2,226,788	+213.333%
2026-01-12	1.0300	1.140000	1.030000	1.0600	+9.233%	4,380,809	+210.377%
2026-01-09	0.9200	0.992600	0.915000	0.9704	+5.478%	2,145,084	+239.035%
2026-01-08	0.9162	0.939000	0.891800	0.9200	-2.128%	899,497	+257.609%
2026-01-07	0.9200	0.949000	0.883200	0.9400	-1.053%	1,802,874	+250.000%
2026-01-06	0.9291	0.971100	0.920000	0.9500	+5.322%	2,533,049	+246.316%
2026-01-05	0.8700	0.948000	0.870000	0.9020	+7.381%	2,709,400	+264.745%
2026-01-02	0.8500	0.859900	0.788100	0.8400	+1.449%	1,107,422	+291.667%
2025-12-31	0.8500	0.869000	0.822100	0.8280	-2.588%	754,279	+297.343%
2025-12-30	0.8720	0.880000	0.850000	0.8500	-1.151%	980,547	+287.059%
2025-12-29	0.9350	0.939000	0.851200	0.8599	-9.750%	1,821,363	+282.603%
2025-12-26	0.9427	0.952800	0.900100	0.9528	+5.410%	1,129,166	+245.298%
2025-12-24	0.9650	0.967000	0.885000	0.9039	-5.291%	1,207,484	+263.978%
2025-12-23	0.9600	0.971100	0.905000	0.9544	+2.075%	1,945,163	+244.719%
2025-12-22	0.9100	1.019900	0.890100	0.9350	+5.662%	4,343,596	+251.872%
2025-12-19	0.8760	0.889800	0.803700	0.8849	+0.671%	1,782,496	+271.793%
2025-12-18	0.8673	0.880000	0.844350	0.8790	+2.448%	1,073,823	+274.289%
2025-12-17	0.8900	0.890000	0.835000	0.8580	-2.500%	2,685,505	+283.450%
2025-12-16	0.8656	0.880000	0.816100	0.8800	+0.733%	2,230,505	+273.864%
2025-12-15	0.8900	0.890000	0.820000	0.8736	+3.165%	2,271,038	+276.603%
2025-12-12	0.8540	0.889800	0.810000	0.8468	+3.533%	1,892,584	+288.521%
2025-12-11	0.8000	0.859800	0.799900	0.8179	+1.779%	1,853,984	+302.250%
2025-12-10	0.8199	0.819900	0.780100	0.8036	-2.048%	1,048,338	+309.408%
2025-12-09	0.7309	0.828000	0.730100	0.8204	+12.000%	2,350,800	+301.024%
2025-12-08	0.7589	0.763500	0.721100	0.7325	-2.411%	504,006	+349.147%
2025-12-05	0.7732	0.795000	0.750000	0.7506	-2.633%	1,000,267	+338.316%
2025-12-04	0.7384	0.776800	0.730900	0.7709	+5.027%	940,653	+326.774%
2025-12-03	0.7250	0.734000	0.710200	0.7340	+0.576%	748,582	+348.229%
2025-12-02	0.7500	0.755000	0.705000	0.7298	-3.593%	994,247	+350.808%
2025-12-01	0.8045	0.828700	0.757000	0.7570	-3.812%	1,281,580	+334.610%
2025-11-28	0.7285	0.794900	0.720000	0.7870	+12.429%	1,527,924	+318.043%
2025-11-26	0.6850	0.728600	0.670000	0.7000	+3.230%	1,541,857	+370.000%
2025-11-25	0.6827	0.685600	0.658000	0.6781	-0.133%	883,136	+385.179%
2025-11-24	0.6470	0.680400	0.647000	0.6790	+3.412%	695,841	+384.536%
2025-11-21	0.6338	0.658400	0.621400	0.6566	+1.972%	1,017,721	+401.066%
2025-11-20	0.6780	0.688900	0.631300	0.6439	-3.752%	1,083,627	+410.949%
2025-11-19	0.7100	0.750000	0.650000	0.6690	-3.602%	2,418,259	+391.779%
2025-11-18	0.7100	0.720000	0.654500	0.6940	-2.391%	1,061,754	+374.063%
2025-11-17	0.6870	0.720000	0.680100	0.7110	+4.084%	644,684	+362.729%
2025-11-14	0.6844	0.722600	0.680100	0.6831	-6.808%	1,404,128	+381.628%
2025-11-13	0.7575	0.760000	0.705100	0.7330	-2.901%	851,657	+348.840%
2025-11-12	0.7510	0.793500	0.720000	0.7549	+0.600%	1,558,983	+335.819%
2025-11-11	0.7526	0.756200	0.710000	0.7504	-0.120%	718,026	+338.433%
2025-11-10	0.7616	0.778500	0.736300	0.7513	+3.914%	1,760,583	+337.908%
2025-11-07	0.6800	0.723000	0.643000	0.7230	+7.398%	1,043,034	+355.048%
2025-11-06	0.7281	0.730000	0.661500	0.6732	-3.815%	897,590	+388.711%
2025-11-05	0.6350	0.700000	0.632000	0.6999	+12.163%	1,327,298	+370.067%
2025-11-04	0.6575	0.670000	0.624000	0.6240	-6.852%	1,272,343	+427.244%
2025-11-03	0.6900	0.700000	0.656600	0.6699	-0.015%	1,077,771	+391.118%
2025-10-31	0.7336	0.733600	0.670000	0.6700	-8.732%	1,965,302	+391.045%
2025-10-30	0.7200	0.734999	0.703500	0.7341	+1.958%	931,787	+348.168%
2025-10-29	0.7400	0.748900	0.700700	0.7200	+0.531%	1,382,177	+356.944%
2025-10-28	0.7160	0.760500	0.715600	0.7162	-3.982%	1,285,464	+359.369%
2025-10-27	0.7700	0.794000	0.711100	0.7459	-5.904%	2,315,960	+341.078%
2025-10-24	0.7900	0.830890	0.780000	0.7927	-1.442%	1,687,821	+315.037%
2025-10-23	0.8400	0.854800	0.790000	0.8043	-1.567%	1,697,047	+309.051%
2025-10-22	0.8557	0.878900	0.770000	0.8171	-7.860%	2,957,584	+302.643%
2025-10-21	0.9200	0.922200	0.830000	0.8868	-8.577%	3,207,576	+270.997%
2025-10-20	1.0100	1.020000	0.951100	0.9700	+4.978%	2,301,365	+239.175%
2025-10-17	1.1100	1.130000	0.890000	0.9240	-16.000%	4,966,966	+256.061%
2025-10-16	1.1400	1.180000	1.030000	1.1000	+2.804%	5,869,785	+199.091%
2025-10-15	1.0500	1.099900	1.000000	1.0700	+11.458%	7,461,156	+207.477%
2025-10-14	0.8500	0.982500	0.830500	0.9600	+14.395%	6,871,389	+242.708%
2025-10-13	0.8210	0.869900	0.820000	0.8392	+4.913%	2,318,192	+292.040%
2025-10-10	0.8000	0.819800	0.787200	0.7999	+0.238%	1,535,408	+311.301%
2025-10-09	0.8480	0.850000	0.775100	0.7980	-6.107%	2,036,085	+312.281%
2025-10-08	0.8200	0.853500	0.811100	0.8499	+6.237%	2,100,704	+287.104%
2025-10-07	0.8282	0.836700	0.771400	0.8000	-2.913%	2,343,856	+311.250%
2025-10-06	0.8514	0.895000	0.815000	0.8240	-2.207%	2,379,182	+299.272%
2025-10-03	0.8330	0.929900	0.830200	0.8426	+1.886%	3,193,581	+290.458%
2025-10-02	0.8500	0.865250	0.770000	0.8270	-0.361%	1,922,449	+297.823%
2025-10-01	0.8306	0.871100	0.815000	0.8300	-0.730%	1,330,658	+296.386%
2025-09-30	0.8550	0.868100	0.791400	0.8361	-1.774%	2,239,064	+293.494%
2025-09-29	0.9058	0.906800	0.850000	0.8512	-1.527%	1,973,635	+286.513%
2025-09-26	0.8134	0.925000	0.813000	0.8644	+6.506%	4,831,107	+280.611%
2025-09-25	0.7853	0.819800	0.775000	0.8116	+4.051%	1,077,446	+305.372%
2025-09-24	0.8007	0.819700	0.756110	0.7800	-2.985%	1,753,055	+321.795%
2025-09-23	0.8500	0.858500	0.791400	0.8040	-4.286%	2,411,279	+309.204%
2025-09-22	0.8100	0.855000	0.808700	0.8400	+5.131%	2,791,633	+291.667%
2025-09-19	0.7375	0.810000	0.730100	0.7990	+9.452%	3,102,229	+311.765%
2025-09-18	0.7276	0.745000	0.705000	0.7300	+0.843%	1,769,943	+350.685%
2025-09-17	0.7434	0.777700	0.712000	0.7239	-3.493%	1,610,117	+354.483%
2025-09-16	0.8170	0.827900	0.745000	0.7501	-7.189%	2,373,695	+338.608%
2025-09-15	0.8059	0.840000	0.772900	0.8082	-1.679%	1,650,643	+307.077%
2025-09-12	0.8510	0.866000	0.800000	0.8220	-1.956%	1,411,009	+300.243%
2025-09-11	0.7800	0.857300	0.777000	0.8384	+8.195%	2,547,362	+292.414%
2025-09-10	0.7483	0.774900	0.703200	0.7749	-0.933%	2,264,031	+324.571%
2025-09-09	0.8572	0.870000	0.764900	0.7822	-7.976%	4,351,664	+320.609%
2025-09-08	0.7615	0.850000	0.740400	0.8500	+12.882%	5,372,448	+287.059%
2025-09-05	0.6800	0.770000	0.670900	0.7530	+15.846%	6,139,582	+336.919%
2025-09-04	0.5700	0.673200	0.570000	0.6500	+0.108%	6,051,333	+406.154%
2025-09-03	0.5990	0.649300	0.565400	0.6493	+10.991%	7,113,240	+406.700%
2025-09-02	0.5380	0.585000	0.525000	0.5850	+15.796%	5,922,492	+462.393%
2025-08-29	0.4700	0.518100	0.464000	0.5052	+8.180%	2,446,960	+551.227%
2025-08-28	0.4612	0.477900	0.455100	0.4670	+1.522%	950,772	+604.497%
2025-08-27	0.4560	0.473200	0.455000	0.4600	-0.390%	743,162	+615.217%
2025-08-26	0.4610	0.474300	0.450300	0.4618	-0.944%	1,052,154	+612.430%
2025-08-25	0.4700	0.480000	0.460200	0.4662	-0.491%	609,881	+605.706%
2025-08-22	0.4560	0.474000	0.448000	0.4685	+2.967%	870,379	+602.241%
2025-08-21	0.4500	0.467899	0.444400	0.4550	+0.397%	923,081	+623.077%
2025-08-20	0.4489	0.464300	0.440000	0.4532	+1.161%	1,233,124	+625.949%
2025-08-19	0.4777	0.481400	0.440000	0.4480	-6.257%	1,811,295	+634.375%
2025-08-18	0.4750	0.499800	0.471300	0.4779	-1.056%	1,336,198	+588.429%
2025-08-15	0.4800	0.500000	0.475100	0.4830	-1.166%	1,256,207	+581.159%
2025-08-14	0.4831	0.498000	0.473200	0.4887	+0.846%	1,144,930	+573.215%
2025-08-13	0.4900	0.494400	0.471200	0.4846	+0.145%	1,029,607	+578.910%
2025-08-12	0.4681	0.486300	0.462500	0.4839	+1.447%	1,187,929	+579.893%
2025-08-11	0.4980	0.498000	0.455700	0.4770	-4.024%	1,954,108	+589.727%
2025-08-08	0.5100	0.517800	0.486100	0.4970	+0.141%	1,330,317	+561.972%
2025-08-07	0.5100	0.520000	0.490000	0.4963	-3.142%	1,668,850	+562.906%
2025-08-06	0.4500	0.517600	0.430100	0.5124	-7.958%	4,851,719	+542.077%
2025-08-05	0.5953	0.599600	0.524000	0.5567	-2.162%	3,270,697	+490.983%
2025-08-04	0.5483	0.600000	0.540000	0.5690	+7.379%	4,547,830	+478.207%
2025-08-01	0.4629	0.613900	0.455000	0.5299	+16.950%	16,867,417	+520.872%
2025-07-31	0.4493	0.467600	0.449300	0.4531	+2.280%	961,529	+626.109%
2025-07-30	0.4538	0.460800	0.431500	0.4430	-1.730%	1,421,064	+642.664%
2025-07-29	0.4731	0.480000	0.450800	0.4508	-4.085%	1,061,302	+629.814%
2025-07-28	0.4821	0.495000	0.461600	0.4700	-3.570%	1,626,692	+600.000%
2025-07-25	0.4877	0.499900	0.470000	0.4874	-0.062%	2,173,631	+575.010%
2025-07-24	0.5535	0.553500	0.470300	0.4877	-6.571%	2,573,067	+574.595%
2025-07-23	0.5335	0.550000	0.512599	0.5220	+0.134%	1,844,666	+530.268%
2025-07-22	0.5322	0.567300	0.506900	0.5213	-1.642%	3,803,762	+531.115%
2025-07-21	0.6000	0.600000	0.523000	0.5300	-6.195%	3,367,442	+520.755%
2025-07-18	0.5900	0.600000	0.551500	0.5650	-4.237%	2,219,532	+482.301%
2025-07-17	0.5955	0.619000	0.572200	0.5900	-1.749%	2,191,208	+457.627%
2025-07-16	0.6400	0.642400	0.593000	0.6005	-3.889%	1,572,884	+447.877%
2025-07-15	0.6370	0.659000	0.600000	0.6248	-3.877%	1,671,301	+426.569%
2025-07-14	0.6840	0.708000	0.640000	0.6500	-4.971%	2,085,017	+406.154%
2025-07-11	0.7106	0.745000	0.649100	0.6840	-3.757%	3,070,134	+380.994%
2025-07-10	0.6975	0.720000	0.631000	0.7107	+3.299%	3,595,768	+362.924%
2025-07-09	0.7200	0.720000	0.650000	0.6880	-4.444%	2,474,400	+378.198%
2025-07-08	0.7901	0.790100	0.690000	0.7200	-9.423%	2,192,177	+356.944%
2025-07-07	0.7300	0.815000	0.690000	0.7949	+11.958%	3,793,477	+313.889%
2025-07-03	0.6900	0.746200	0.666000	0.7100	+3.063%	1,179,203	+363.380%
2025-07-02	0.7034	0.728800	0.630000	0.6889	+4.379%	4,760,041	+377.573%
2025-07-01	0.6243	0.770000	0.620000	0.6600	+8.197%	6,570,894	+398.485%
2025-06-30	0.5500	0.627200	0.540000	0.6100	+10.889%	1,080,897	+439.344%
2025-06-27	0.5406	0.560000	0.527000	0.5501	+2.040%	597,636	+498.073%
2025-06-26	0.5426	0.557400	0.535000	0.5391	-1.064%	560,306	+510.276%
2025-06-25	0.5632	0.566000	0.511000	0.5449	-2.696%	1,603,160	+503.781%
2025-06-24	0.5870	0.587000	0.560000	0.5600	-4.681%	957,422	+487.500%
2025-06-23	0.5869	0.610000	0.582100	0.5875	+0.997%	522,626	+460.000%
2025-06-20	0.6300	0.640890	0.581200	0.5817	-5.828%	2,219,612	+465.584%
2025-06-18	0.6139	0.637300	0.604100	0.6177	+0.898%	613,774	+432.621%
2025-06-17	0.6462	0.651600	0.610400	0.6122	-5.085%	738,504	+437.406%
2025-06-16	0.6500	0.651600	0.624400	0.6450	-1.225%	1,253,800	+410.078%
2025-06-13	0.6500	0.653000	0.637000	0.6530	+3.437%	1,267,649	+403.828%
2025-06-12	0.6415	0.650000	0.631300	0.6313	-1.820%	480,204	+421.147%
2025-06-11	0.6500	0.651500	0.629500	0.6430	-0.464%	1,299,927	+411.664%
2025-06-10	0.6144	0.649000	0.614400	0.6460	+4.870%	2,736,681	+409.288%
2025-06-09	0.6460	0.650000	0.600000	0.6160	-4.644%	2,312,975	+434.091%
2025-06-06	0.6436	0.646000	0.622000	0.6460	+0.639%	717,861	+409.288%
2025-06-05	0.6460	0.646000	0.635000	0.6419	-0.481%	1,206,493	+412.541%
2025-06-04	0.6474	0.647400	0.625000	0.6450	-0.371%	676,403	+410.078%
2025-06-03	0.6200	0.647500	0.617500	0.6474	+3.783%	1,194,354	+408.187%
2025-06-02	0.5477	0.631700	0.547700	0.6238	+17.698%	1,322,654	+427.413%
2025-05-30	0.5600	0.569900	0.521200	0.5300	-5.086%	808,282	+520.755%
2025-05-29	0.5743	0.598000	0.552700	0.5584	-3.724%	581,264	+489.183%
2025-05-28	0.5800	0.598200	0.571000	0.5800	+1.754%	455,418	+467.241%
2025-05-27	0.6063	0.620000	0.570000	0.5700	-6.542%	820,556	+477.193%
2025-05-23	0.6020	0.619700	0.580400	0.6099	+3.443%	896,394	+439.433%
2025-05-22	0.6205	0.640000	0.571000	0.5896	-5.087%	1,545,824	+458.005%
2025-05-21	0.6237	0.647500	0.620000	0.6212	-1.397%	460,525	+429.620%
2025-05-20	0.6495	0.683900	0.620000	0.6300	-2.007%	1,615,017	+422.222%
2025-05-19	0.6300	0.648900	0.618000	0.6429	+2.048%	1,150,211	+411.744%
2025-05-16	0.6364	0.647500	0.603200	0.6300	-2.628%	1,421,280	+422.222%
2025-05-15	0.5150	0.649000	0.515000	0.6470	+23.473%	2,600,523	+408.501%
2025-05-14	0.4828	0.560200	0.456600	0.5240	+4.154%	6,221,344	+527.863%
2025-05-13	0.4800	0.523900	0.470000	0.5031	-1.719%	1,207,008	+553.946%
2025-05-12	0.5300	0.540000	0.466400	0.5119	-8.179%	1,718,708	+542.704%
2025-05-09	0.5674	0.589200	0.544200	0.5575	-0.375%	532,378	+490.135%
2025-05-08	0.5800	0.599999	0.552200	0.5596	-4.765%	791,538	+487.920%
2025-05-07	0.6007	0.637300	0.573300	0.5876	-5.848%	958,579	+459.905%
2025-05-06	0.6200	0.633400	0.594300	0.6241	+1.628%	1,083,885	+427.159%
2025-05-05	0.6415	0.649800	0.605000	0.6141	-3.230%	1,040,333	+435.743%
2025-05-02	0.6436	0.650000	0.583500	0.6346	-2.369%	6,976,084	+418.437%
2025-05-01	0.6038	0.658500	0.600700	0.6500	+3.718%	12,327,318	+406.154%
2025-04-30	0.4869	0.658900	0.460100	0.6267	+20.589%	7,967,934	+424.972%
2025-04-29	0.3820	0.534900	0.380000	0.5197	+36.763%	8,702,736	+533.058%
2025-04-28	0.3621	0.380000	0.347400	0.3800	+6.652%	12,625,423	+765.789%
2025-04-25	0.3800	0.393700	0.348600	0.3563	-6.187%	5,964,298	+823.379%
2025-04-24	0.3917	0.399590	0.378400	0.3798	-1.581%	1,328,550	+766.245%
2025-04-23	0.3737	0.393300	0.365000	0.3859	+1.982%	791,831	+752.552%
2025-04-22	0.4019	0.408000	0.375200	0.3784	+0.853%	1,227,455	+769.450%
2025-04-21	0.4180	0.429800	0.350000	0.3752	-7.586%	2,246,223	+776.866%
2025-04-17	0.4187	0.418700	0.395000	0.4060	-4.471%	858,842	+710.345%
2025-04-16	0.4500	0.450000	0.400400	0.4250	-4.085%	1,965,770	+674.118%
2025-04-15	0.4435	0.464500	0.361300	0.4431	-0.961%	3,163,338	+642.496%
2025-04-14	0.4516	0.457500	0.421300	0.4474	+3.326%	855,419	+635.360%
2025-04-11	0.4487	0.494900	0.411000	0.4330	-0.368%	1,885,284	+659.815%
2025-04-10	0.3867	0.450000	0.386700	0.4346	+13.148%	1,864,476	+657.018%
2025-04-09	0.3500	0.411400	0.341100	0.3841	-1.031%	2,968,773	+756.548%
2025-04-08	0.4304	0.452200	0.370000	0.3881	-7.639%	1,485,727	+747.720%
2025-04-07	0.4020	0.449900	0.400000	0.4202	-2.664%	1,253,110	+682.960%
2025-04-04	0.4850	0.502600	0.421100	0.4317	-12.964%	2,242,644	+662.103%
2025-04-03	0.5000	0.537000	0.458200	0.4960	-2.034%	1,371,005	+563.306%
2025-04-02	0.4855	0.529900	0.485500	0.5063	+4.478%	1,004,000	+549.812%
2025-04-01	0.5025	0.529900	0.475000	0.4846	-4.924%	1,336,618	+578.910%
2025-03-31	0.5517	0.556899	0.500300	0.5097	-5.629%	1,447,787	+545.478%
2025-03-28	0.5829	0.597000	0.535000	0.5401	-6.879%	1,546,049	+509.146%
2025-03-27	0.5880	0.597000	0.560000	0.5800	+4.486%	1,121,535	+467.241%
2025-03-26	0.6049	0.659900	0.534500	0.5551	-6.643%	2,782,414	+492.686%
2025-03-25	0.5588	0.599600	0.533000	0.5946	+8.861%	2,112,193	+453.313%
2025-03-24	0.5495	0.590000	0.530000	0.5462	+0.999%	1,657,347	+502.343%
2025-03-21	0.5246	0.600000	0.499001	0.5408	+4.000%	3,600,211	+508.358%
2025-03-20	0.4780	0.525000	0.453000	0.5200	+8.673%	1,999,991	+532.692%
2025-03-19	0.4916	0.500000	0.472000	0.4785	-3.548%	933,586	+587.565%
2025-03-18	0.4800	0.507500	0.480000	0.4961	+2.947%	1,346,455	+563.173%
2025-03-17	0.4901	0.504000	0.461800	0.4819	-1.853%	1,317,919	+582.714%
2025-03-14	0.5400	0.545000	0.490000	0.4910	-7.131%	1,521,649	+570.061%
2025-03-13	0.5200	0.539000	0.480000	0.5287	+4.610%	1,725,124	+522.281%
2025-03-12	0.5690	0.580000	0.480000	0.5054	-8.921%	2,377,753	+550.970%
2025-03-11	0.5000	0.619000	0.500000	0.5549	+7.144%	4,058,210	+492.900%
2025-03-10	0.5320	0.589000	0.500000	0.5179	-0.880%	3,183,465	+535.258%
2025-03-07	0.6201	0.739000	0.500100	0.5225	-12.917%	10,002,731	+529.665%
2025-03-06	0.4600	0.651000	0.460000	0.6000	+36.271%	11,101,235	+448.333%
2025-03-05	0.4500	0.478900	0.440100	0.4403	-4.116%	857,089	+647.218%
2025-03-04	0.4700	0.480000	0.440000	0.4592	-4.293%	1,127,341	+616.463%
2025-03-03	0.4700	0.487190	0.460200	0.4798	+2.172%	4,637,907	+585.702%
2025-02-28	0.4400	0.489000	0.435000	0.4696	-2.167%	6,093,282	+600.596%
2025-02-27	0.4690	0.482500	0.455000	0.4800	+2.128%	2,075,237	+585.417%
2025-02-26	0.4183	0.473999	0.412300	0.4700	+5.263%	1,986,279	+600.000%
2025-02-25	0.3950	0.461000	0.390100	0.4465	+7.981%	2,947,119	+636.842%
2025-02-24	0.4001	0.419900	0.370000	0.4135	+5.917%	1,545,145	+695.647%
2025-02-21	0.3900	0.405600	0.366200	0.3904	+4.834%	1,825,182	+742.725%
2025-02-20	0.3500	0.413600	0.350000	0.3724	+3.819%	2,104,532	+783.459%
2025-02-19	0.3200	0.370000	0.290000	0.3587	+10.132%	6,015,615	+817.201%
2025-02-18	0.3348	0.350000	0.303900	0.3257	-7.419%	1,868,711	+910.132%
2025-02-14	0.3700	0.380000	0.316100	0.3518	+0.514%	1,762,535	+835.190%
2025-02-13	0.3200	0.350600	0.315000	0.3500	+7.925%	2,352,499	+840.000%
2025-02-12	0.3275	0.330000	0.311100	0.3243	+2.174%	2,110,471	+914.493%
2025-02-11	0.3137	0.338400	0.311100	0.3174	+0.380%	1,624,655	+936.547%
2025-02-10	0.3600	0.360000	0.311800	0.3162	-9.735%	2,728,841	+940.481%
2025-02-07	0.2985	0.359000	0.290100	0.3503	+15.725%	2,719,862	+839.195%
2025-02-06	0.3113	0.329900	0.291300	0.3027	-6.401%	1,201,240	+986.885%
2025-02-05	0.3400	0.350000	0.311300	0.3234	-4.376%	1,240,437	+917.316%
2025-02-04	0.3707	0.379899	0.325300	0.3382	-5.293%	1,840,194	+872.797%
2025-02-03	0.3500	0.380000	0.347000	0.3571	+3.148%	2,065,259	+821.311%
2025-01-31	0.3800	0.382800	0.338000	0.3462	-9.561%	1,505,974	+850.318%
2025-01-30	0.3925	0.400000	0.362100	0.3828	+0.631%	1,319,729	+759.457%
2025-01-29	0.3804	0.380400	0.380400	0.3804	-3.354%	1,987	+764.879%
2025-01-28	0.4502	0.470000	0.390000	0.3936	-12.456%	1,513,241	+735.874%

.dark-mode .DTcyB9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DTcyB9{ color: #333333; background-color: white; border: 2px solid #333333; }GOROGold Resource Corporationstock NYSEAMERICAN

GORO
Gold Resource Corporation
stock NYSEAMERICAN