Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

Gold Resource Corporation (0IYS.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

0.4910

-0.0089

(-1.79%)

As of 06:47PM BST. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.0000	0.0000	0.0000	0.4910	0.4910	12,878
23 Apr 2024	0.4633	0.5000	0.4633	0.4999	0.4999	18,189
22 Apr 2024	0.4996	0.4996	0.4996	0.4996	0.4996	1,897
19 Apr 2024	0.4841	0.5068	0.4826	0.4861	0.4861	63,652
18 Apr 2024	0.4951	0.5044	0.4734	0.4734	0.4734	5,326
17 Apr 2024	0.5300	0.5494	0.5095	0.5095	0.5095	14,002
16 Apr 2024	0.5300	0.5300	0.5300	0.5300	0.5300	10,000
15 Apr 2024	0.5440	0.5440	0.5041	0.5264	0.5264	4,271
12 Apr 2024	0.5955	0.5955	0.5429	0.5429	0.5429	28,491
11 Apr 2024	0.5858	0.6294	0.5695	0.5800	0.5800	13,128
10 Apr 2024	0.5150	0.5600	0.5100	0.5500	0.5500	43,524
09 Apr 2024	0.6283	0.6283	0.5650	0.5650	0.5650	22,231
08 Apr 2024	0.6400	0.6400	0.6127	0.6155	0.6155	43,785
05 Apr 2024	0.6330	0.6330	0.6025	0.6138	0.6138	3,940
04 Apr 2024	0.6800	0.7000	0.6650	0.6700	0.6700	13,687
03 Apr 2024	0.5680	0.6545	0.5400	0.6400	0.6400	64,957
02 Apr 2024	0.5170	0.5600	0.5107	0.5199	0.5199	45,299
28 Mar 2024	0.4191	0.4450	0.4088	0.4425	0.4425	17,899
27 Mar 2024	0.3835	0.3984	0.3835	0.3984	0.3984	15,830
26 Mar 2024	-	-	-	-	-	-
25 Mar 2024	0.3928	0.3945	0.3600	0.3600	0.3600	9,991
22 Mar 2024	-	-	-	-	-	-
21 Mar 2024	0.4025	0.4025	0.3921	0.4000	0.4000	18,721
20 Mar 2024	0.4018	0.4018	0.3850	0.3850	0.3850	1,800
19 Mar 2024	0.4029	0.4029	0.3811	0.3811	0.3811	3,628
18 Mar 2024	0.4039	0.4450	0.4001	0.4154	0.4154	4,970
15 Mar 2024	0.3687	0.3764	0.3687	0.3764	0.3764	2,500
14 Mar 2024	0.3781	0.4000	0.3608	0.3608	0.3608	880
13 Mar 2024	0.3740	0.4100	0.3740	0.4100	0.4100	1,660
12 Mar 2024	0.3800	0.3800	0.3373	0.3373	0.3373	4,675
11 Mar 2024	-	-	-	-	-	-
08 Mar 2024	-	-	-	-	-	-
07 Mar 2024	0.2850	0.2850	0.2850	0.2850	0.2850	2,500
06 Mar 2024	0.2754	0.2772	0.2754	0.2772	0.2772	3,700
05 Mar 2024	0.2616	0.2616	0.2589	0.2616	0.2616	3,314
04 Mar 2024	0.2646	0.2646	0.2646	0.2646	0.2646	-
01 Mar 2024	-	-	-	-	-	-
29 Feb 2024	-	-	-	-	-	-
28 Feb 2024	0.2550	0.2550	0.2550	0.2550	0.2550	-
27 Feb 2024	-	-	-	-	-	-
26 Feb 2024	0.2659	0.2659	0.2632	0.2632	0.2632	780
23 Feb 2024	0.2520	0.2520	0.2461	0.2461	0.2461	760
22 Feb 2024	-	-	-	-	-	-
21 Feb 2024	-	-	-	-	-	-
20 Feb 2024	0.2700	0.2700	0.2688	0.2690	0.2690	11,616
19 Feb 2024	-	-	-	-	-	-
16 Feb 2024	0.2649	0.2649	0.2619	0.2619	0.2619	5,334
15 Feb 2024	0.2600	0.2601	0.2600	0.2601	0.2601	3,190
14 Feb 2024	0.2549	0.2549	0.2549	0.2549	0.2549	893
13 Feb 2024	-	-	-	-	-	-
12 Feb 2024	-	-	-	-	-	-
09 Feb 2024	-	-	-	-	-	-
08 Feb 2024	-	-	-	-	-	-
07 Feb 2024	-	-	-	-	-	-
06 Feb 2024	0.2507	0.2507	0.2507	0.2507	0.2507	50
05 Feb 2024	0.2352	0.2352	0.2352	0.2352	0.2352	6,000
02 Feb 2024	-	-	-	-	-	-
01 Feb 2024	0.2456	0.2539	0.2456	0.2539	0.2539	10,852
31 Jan 2024	0.2533	0.2533	0.2374	0.2374	0.2374	6,314
30 Jan 2024	-	-	-	-	-	-
29 Jan 2024	0.2800	0.2800	0.2597	0.2600	0.2600	12,298
26 Jan 2024	0.2814	0.2814	0.2814	0.2814	0.2814	1
25 Jan 2024	-	-	-	-	-	-
24 Jan 2024	-	-	-	-	-	-
23 Jan 2024	0.3122	0.3122	0.2939	0.3071	0.3071	7,292
22 Jan 2024	0.2940	0.3049	0.2911	0.2911	0.2911	15,703
19 Jan 2024	-	-	-	-	-	-
18 Jan 2024	0.2850	0.2850	0.2850	0.2850	0.2850	1,020
17 Jan 2024	0.2820	0.2820	0.2802	0.2802	0.2802	4,452
16 Jan 2024	0.3100	0.3100	0.3064	0.3064	0.3064	7,400
15 Jan 2024	-	-	-	-	-	-
12 Jan 2024	0.3433	0.3433	0.3397	0.3397	0.3397	757
11 Jan 2024	0.3001	0.3001	0.3000	0.3000	0.3000	193
10 Jan 2024	0.3317	0.3317	0.3250	0.3250	0.3250	3,500
09 Jan 2024	0.3380	0.3383	0.3380	0.3383	0.3383	1,217
08 Jan 2024	-	-	-	-	-	-
05 Jan 2024	0.3644	0.3650	0.3640	0.3643	0.3643	2,353
04 Jan 2024	-	-	-	-	-	-
03 Jan 2024	-	-	-	-	-	-
02 Jan 2024	0.3900	0.3965	0.3870	0.3879	0.3879	14,845
29 Dec 2023	0.3756	0.3810	0.3753	0.3810	0.3810	650
28 Dec 2023	0.3839	0.4000	0.3839	0.4000	0.4000	8,373
27 Dec 2023	0.3800	0.3825	0.3800	0.3800	0.3800	11,706
22 Dec 2023	0.3510	0.3692	0.3510	0.3600	0.3600	19,300
21 Dec 2023	0.3390	0.3495	0.3385	0.3479	0.3479	18,481
20 Dec 2023	0.3340	0.3340	0.3340	0.3340	0.3340	9,060
19 Dec 2023	0.3002	0.3002	0.3002	0.3002	0.3002	500
18 Dec 2023	-	-	-	-	-	-
15 Dec 2023	0.3174	0.3174	0.3174	0.3174	0.3174	1,400
14 Dec 2023	0.3359	0.3359	0.3351	0.3351	0.3351	5,450
13 Dec 2023	0.2840	0.2840	0.2840	0.2840	0.2840	400
12 Dec 2023	0.2999	0.2999	0.2999	0.2999	0.2999	25
11 Dec 2023	-	-	-	-	-	-
08 Dec 2023	0.2901	0.2901	0.2901	0.2901	0.2901	500
07 Dec 2023	0.3050	0.3087	0.3050	0.3087	0.3087	2,088
06 Dec 2023	0.3279	0.3279	0.3207	0.3207	0.3207	4,159
05 Dec 2023	0.3344	0.3344	0.3331	0.3331	0.3331	550
04 Dec 2023	0.3463	0.3475	0.3463	0.3475	0.3475	200
01 Dec 2023	0.3146	0.3169	0.3100	0.3169	0.3169	9,805
30 Nov 2023	0.3319	0.3319	0.3319	0.3319	0.3319	1,750
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,094.59+54.21(+0.67%)

FTSE 25019,716.48-2.89(-0.01%)

AIM755.27+0.58(+0.08%)

GBP/EUR1.1672+0.0027(+0.23%)

GBP/USD1.2512+0.0049(+0.40%)

Bitcoin GBP51,039.10-2,176.80(-4.09%)

Trending tickers

Gold Resource Corporation (0IYS.L)

FTSE 100
8,094.59
+54.21(+0.67%)

FTSE 250
19,716.48
-2.89(-0.01%)

AIM
755.27
+0.58(+0.08%)

GBP/EUR
1.1672
+0.0027(+0.23%)

GBP/USD
1.2512
+0.0049(+0.40%)

Bitcoin GBP
51,039.10
-2,176.80(-4.09%)