ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.64
0.08%
US Tech 100
18,078.00
-0.21%
S&P 500
5,297.10
-0.21%
US Dollar vs CAD
1.36265
0.08%
Bitcoin
65,582.99
0.53%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. AMEX
  6. Gold Resource Corporation (GORO)

  7. Gold Resource Corporation (GORO) Historical

GORO Gold Resource Corporation

0.5099
0.0006 (0.12%)
May 16 2024 - Closed
Delayed by 15 minutes

GORO Historical Prices

Date Close Change Change (%) Open High Low Volume
May 16 2024 0.495 -0.0143 -2.81% 0.50 0.51 0.49 495,503
May 15 2024 0.5093 0.021 4.30% 0.5075 0.5099 0.4931 740,771
May 14 2024 0.4883 0.0453 10.23% 0.46 0.4883 0.4501 429,967
May 13 2024 0.443 -0.0288 -6.10% 0.475 0.475 0.4402 627,045
May 10 2024 0.4718 -0.0173 -3.54% 0.50 0.5099 0.458 514,031
May 09 2024 0.4891 0.016 3.38% 0.4731 0.50 0.4731 561,309
May 08 2024 0.4731 0.0152 3.32% 0.4511 0.4753 0.45 224,240
May 07 2024 0.4579 0.0072 1.60% 0.4567 0.4797 0.455 245,810
May 06 2024 0.4507 0.0187 4.33% 0.44 0.48 0.436036 611,177
May 03 2024 0.432 -0.0322 -6.94% 0.47 0.47 0.43 634,084
May 02 2024 0.4642 0.0002 0.04% 0.463 0.48 0.428 767,636
May 01 2024 0.464 0.004 0.87% 0.49 0.49 0.4575 388,258
Apr 30 2024 0.46 -0.0501 -9.82% 0.505 0.5103 0.4326 856,553
Apr 29 2024 0.5101 0.0061 1.21% 0.52 0.525 0.5025 499,161
Apr 26 2024 0.504 0.004 0.80% 0.5085 0.5224 0.50 876,731
Apr 25 2024 0.50 0.03 6.38% 0.4848 0.5079 0.48 728,019
Apr 24 2024 0.47 -0.0299 -5.98% 0.51 0.519 0.465 647,244
Apr 23 2024 0.4999 0.0439 9.63% 0.46 0.51 0.46 703,214
Apr 22 2024 0.456 -0.03 -6.17% 0.46 0.525 0.451 638,733
Apr 19 2024 0.486 0.029 6.35% 0.45 0.51 0.45 720,283
Apr 18 2024 0.457 -0.0382 -7.71% 0.4976 0.5083 0.44 710,529
Apr 17 2024 0.4952 -0.0402 -7.51% 0.5395 0.55 0.4811 819,069
Apr 16 2024 0.5354 0.0014 0.26% 0.52 0.5354 0.5005 484,354
Apr 15 2024 0.534 -0.0032 -0.60% 0.5401 0.5461 0.501 660,490
Apr 12 2024 0.5372 -0.0395 -6.85% 0.6012 0.6012 0.515 1,480,418
Apr 11 2024 0.5767 0.0166 2.96% 0.5728 0.64 0.5618 1,797,754
Apr 10 2024 0.5601 -0.0044 -0.78% 0.55 0.5684 0.495 1,212,026
Apr 09 2024 0.5645 -0.0455 -7.46% 0.6331 0.64 0.55 1,546,067
Apr 08 2024 0.61 -0.007 -1.13% 0.6456 0.66 0.603 1,229,481
Apr 05 2024 0.617 0.005 0.82% 0.61 0.65 0.5901 1,753,518
Apr 04 2024 0.612 -0.0379 -5.83% 0.68 0.71 0.58 3,573,405
Apr 03 2024 0.6499 0.1381 26.98% 0.54 0.66 0.5342 3,460,176
Apr 02 2024 0.5118 0.0218 4.45% 0.5148 0.565166 0.50 1,845,661
Apr 01 2024 0.49 0.0554 12.75% 0.45 0.55 0.45 2,397,577
Mar 28 2024 0.4346 0.0335 8.35% 0.42 0.4451 0.4011 1,013,148
Mar 27 2024 0.4011 0.0485 13.75% 0.3637 0.41 0.3602 962,039
Mar 26 2024 0.3526 -0.0082 -2.27% 0.3627 0.3713 0.35 291,843
Mar 25 2024 0.3608 -0.0192 -5.05% 0.39 0.396 0.3442 683,240
Mar 22 2024 0.38 -0.005 -1.30% 0.4009 0.4093 0.3663 339,936
Mar 21 2024 0.385 -0.003 -0.77% 0.40 0.41 0.3813 556,403
Mar 20 2024 0.388 0.004 1.04% 0.384 0.42 0.3704 554,463
Mar 19 2024 0.384 -0.031 -7.47% 0.4139 0.435 0.38 946,384
Mar 18 2024 0.415 0.031 8.07% 0.4016 0.445 0.394 1,104,141
Mar 15 2024 0.384 0.0298 8.41% 0.36 0.40 0.36 870,319
Mar 14 2024 0.3542 -0.0558 -13.61% 0.425 0.4284 0.35 1,550,892
Mar 13 2024 0.41 0.0679 19.85% 0.37 0.42 0.36 1,821,029
Mar 12 2024 0.3421 -0.0539 -13.61% 0.38 0.3811 0.332 1,145,513
Mar 11 2024 0.396 0.0765 23.94% 0.32 0.40 0.32 2,041,210
Mar 08 2024 0.3195 0.0293 10.10% 0.293 0.32 0.29 939,779
Mar 07 2024 0.2902 0.0102 3.64% 0.28 0.30 0.2748 899,925
Mar 06 2024 0.28 0.0164 6.22% 0.27 0.28 0.2621 774,652
Mar 05 2024 0.2636 -0.0002 -0.08% 0.27 0.2745 0.2562 614,677
Mar 04 2024 0.2638 0.0039 1.50% 0.26 0.2699 0.256 594,419
Mar 01 2024 0.2599 0.0101 4.04% 0.2601 0.262 0.24999 216,605
Feb 29 2024 0.2498 -0.0062 -2.42% 0.269 0.269 0.248 343,856
Feb 28 2024 0.256 -0.0037 -1.42% 0.255 0.2655 0.250001 219,150
Feb 27 2024 0.2597 -0.0003 -0.12% 0.2621 0.27 0.255 294,085
Feb 26 2024 0.26 0.0019 0.74% 0.2574 0.2699 0.2535 208,041
Feb 23 2024 0.2581 0.0089 3.57% 0.25 0.265 0.245 314,988
Feb 22 2024 0.2492 -0.0058 -2.27% 0.2599 0.2599 0.246 202,739
Feb 21 2024 0.255 -0.01 -3.77% 0.2633 0.278 0.25 360,329
Feb 20 2024 0.265 0.001 0.38% 0.2641 0.2765 0.256 347,243

Your Recent History

AMEX
GORO
Gold Resource
BIT
UC22X3
Unicredit Bank
LSE
84CW
Anz Bank 47
UNSW
WHLETH
WhaleRoom
BIBX
NEOUSDT
NEO
BIT
I05815
Banca Imi
LSE
12UW
Adecco 19
ASX
ANZPH
Australia and New Zealan...
EU
IIGAE
ISHARES IGAE INAV
COIN
AMNETH
Amon
BTHB
FXKRW
Function X
BIT
F33115
Vontobel Financial Produ...
COIN
PROMISEUSD
Promise
ASX
CAA
Capral
BIT
F18749
Vontobel Financial Produ...
AMEX
XSW
SPDR S&P Software and Se...
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved