Gold Resource

GORO
🏛️ usa →
0.85
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 1.52 1.53 1.50 1.53 0.9M
2022-12-29 1.51 1.54 1.50 1.51 0.5M
2022-12-28 1.54 1.57 1.50 1.50 0.7M
2022-12-27 1.55 1.61 1.54 1.56 0.9M
2022-12-23 1.56 1.58 1.54 1.55 0.4M
2022-12-22 1.58 1.58 1.51 1.57 0.6M
2022-12-21 1.64 1.64 1.55 1.55 0.7M
2022-12-20 1.54 1.58 1.53 1.53 0.9M
2022-12-19 1.60 1.60 1.50 1.50 1.2M
2022-12-16 1.60 1.61 1.54 1.56 1.4M
2022-12-15 1.63 1.64 1.58 1.58 0.7M
2022-12-14 1.70 1.70 1.63 1.64 0.4M
2022-12-13 1.66 1.71 1.62 1.70 1.2M
2022-12-12 1.63 1.64 1.61 1.63 0.3M
2022-12-09 1.63 1.69 1.60 1.60 0.6M
2022-12-08 1.66 1.66 1.62 1.62 0.4M
2022-12-07 1.64 1.66 1.63 1.64 0.3M
2022-12-06 1.68 1.68 1.62 1.63 0.3M
2022-12-05 1.70 1.70 1.63 1.63 0.4M
2022-12-02 1.67 1.71 1.66 1.71 0.2M
2022-12-01 1.65 1.75 1.65 1.69 0.6M
2022-11-30 1.62 1.66 1.59 1.63 0.5M
2022-11-29 1.60 1.64 1.60 1.60 0.3M
2022-11-28 1.68 1.69 1.59 1.59 0.6M
2022-11-25 1.72 1.73 1.68 1.68 0.1M
2022-11-23 1.72 1.74 1.67 1.72 0.5M
2022-11-22 1.64 1.73 1.62 1.70 0.5M
2022-11-21 1.66 1.68 1.60 1.62 0.3M
2022-11-18 1.67 1.69 1.64 1.69 0.3M
2022-11-17 1.65 1.68 1.64 1.68 0.3M
2022-11-16 1.64 1.69 1.64 1.68 0.5M
2022-11-15 1.69 1.69 1.60 1.64 0.6M
2022-11-14 1.67 1.70 1.65 1.67 0.4M
2022-11-11 1.70 1.71 1.67 1.69 0.8M
2022-11-10 1.69 1.73 1.65 1.71 1.0M
2022-11-09 1.62 1.66 1.61 1.64 0.8M
2022-11-08 1.57 1.67 1.56 1.63 1.5M
2022-11-07 1.55 1.58 1.53 1.56 0.9M
2022-11-04 1.53 1.57 1.52 1.55 0.8M
2022-11-03 1.55 1.55 1.51 1.52 0.7M
2022-11-02 1.58 1.59 1.51 1.52 0.9M
2022-11-01 1.64 1.66 1.57 1.57 1.0M
2022-10-31 1.58 1.63 1.58 1.60 0.5M
2022-10-28 1.62 1.63 1.57 1.60 0.6M
2022-10-27 1.65 1.68 1.63 1.63 0.3M
2022-10-26 1.68 1.73 1.68 1.70 0.6M
2022-10-25 1.65 1.67 1.64 1.64 0.3M
2022-10-24 1.65 1.67 1.63 1.65 0.6M
2022-10-21 1.59 1.67 1.59 1.65 0.5M
2022-10-20 1.58 1.62 1.57 1.59 0.5M
2022-10-19 1.56 1.58 1.55 1.56 0.5M
2022-10-18 1.60 1.60 1.57 1.58 0.3M
2022-10-17 1.60 1.62 1.57 1.58 0.4M
2022-10-14 1.63 1.63 1.56 1.56 0.7M
2022-10-13 1.64 1.65 1.58 1.64 0.6M
2022-10-12 1.62 1.67 1.61 1.67 0.3M
2022-10-11 1.64 1.68 1.60 1.60 0.5M
2022-10-10 1.65 1.67 1.63 1.64 0.4M
2022-10-07 1.77 1.79 1.67 1.67 0.4M
2022-10-06 1.78 1.80 1.74 1.80 0.5M
2022-10-05 1.69 1.78 1.68 1.77 1.1M
2022-10-04 1.77 1.79 1.72 1.73 1.1M
2022-10-03 1.68 1.77 1.67 1.76 1.0M
2022-09-30 1.64 1.70 1.61 1.65 0.6M
2022-09-29 1.64 1.65 1.60 1.64 0.3M
2022-09-28 1.55 1.68 1.55 1.67 0.7M
2022-09-27 1.54 1.58 1.53 1.55 0.6M
2022-09-26 1.58 1.60 1.52 1.53 0.6M
2022-09-23 1.63 1.63 1.55 1.56 0.8M
2022-09-22 1.68 1.70 1.64 1.66 0.4M
2022-09-21 1.69 1.71 1.62 1.68 0.5M
2022-09-20 1.69 1.70 1.65 1.67 0.4M
2022-09-19 1.70 1.71 1.67 1.71 0.5M
2022-09-16 1.62 1.76 1.60 1.73 1.4M
2022-09-15 1.66 1.69 1.61 1.63 0.6M
2022-09-14 1.69 1.69 1.65 1.65 0.4M
2022-09-13 1.69 1.75 1.66 1.66 0.7M
2022-09-12 1.79 1.82 1.76 1.77 0.6M
2022-09-09 1.75 1.77 1.72 1.75 0.4M
2022-09-08 1.72 1.75 1.69 1.74 0.4M
2022-09-07 1.70 1.75 1.67 1.74 0.5M
2022-09-06 1.72 1.76 1.66 1.68 0.4M
2022-09-02 1.72 1.77 1.68 1.72 0.7M
2022-09-01 1.72 1.74 1.64 1.67 0.7M
2022-08-31 1.69 1.73 1.67 1.70 0.5M
2022-08-30 1.75 1.76 1.69 1.69 0.6M
2022-08-29 1.77 1.81 1.75 1.77 0.4M
2022-08-26 1.86 1.88 1.78 1.82 0.6M
2022-08-25 1.87 1.90 1.83 1.88 0.4M
2022-08-24 1.88 1.88 1.82 1.85 0.4M
2022-08-23 1.82 1.90 1.81 1.88 0.9M
2022-08-22 1.75 1.81 1.74 1.81 1.1M
2022-08-19 1.76 1.78 1.73 1.77 0.9M
2022-08-18 1.77 1.82 1.75 1.78 0.8M
2022-08-17 1.81 1.82 1.74 1.80 0.9M
2022-08-16 1.77 1.84 1.77 1.82 0.4M
2022-08-15 1.85 1.85 1.79 1.80 0.5M
2022-08-12 1.84 1.89 1.82 1.89 0.4M
2022-08-11 1.86 1.88 1.81 1.83 0.4M
2022-08-10 1.90 1.90 1.82 1.86 0.5M
2022-08-09 1.90 1.91 1.83 1.85 0.5M
2022-08-08 1.85 1.91 1.85 1.90 0.6M
2022-08-05 1.73 1.85 1.71 1.84 1.0M
2022-08-04 1.70 1.82 1.67 1.79 1.0M
2022-08-03 1.70 1.72 1.67 1.67 0.7M
2022-08-02 1.71 1.75 1.68 1.70 0.6M
2022-08-01 1.80 1.80 1.70 1.71 0.9M
2022-07-29 1.81 1.82 1.74 1.76 0.6M
2022-07-28 1.74 1.85 1.68 1.77 1.3M
2022-07-27 1.64 1.69 1.59 1.66 0.5M
2022-07-26 1.58 1.66 1.58 1.61 0.5M
2022-07-25 1.58 1.60 1.53 1.56 0.9M
2022-07-22 1.60 1.66 1.55 1.56 0.6M
2022-07-21 1.57 1.60 1.54 1.57 0.7M
2022-07-20 1.55 1.60 1.54 1.54 0.8M
2022-07-19 1.59 1.62 1.56 1.59 0.6M
2022-07-18 1.57 1.61 1.56 1.57 0.6M
2022-07-15 1.58 1.58 1.52 1.54 0.5M
2022-07-14 1.56 1.59 1.50 1.56 0.9M
2022-07-13 1.55 1.64 1.55 1.61 0.7M
2022-07-12 1.55 1.60 1.53 1.56 1.0M
2022-07-11 1.54 1.62 1.54 1.58 0.6M
2022-07-08 1.57 1.61 1.55 1.58 0.7M
2022-07-07 1.56 1.62 1.56 1.60 0.7M
2022-07-06 1.60 1.61 1.53 1.57 0.9M
2022-07-05 1.66 1.67 1.57 1.61 0.9M
2022-07-01 1.61 1.71 1.59 1.69 0.7M
2022-06-30 1.64 1.67 1.60 1.63 0.7M
2022-06-29 1.72 1.72 1.64 1.69 0.6M
2022-06-28 1.77 1.78 1.70 1.70 0.6M
2022-06-27 1.74 1.83 1.74 1.77 0.7M
2022-06-24 1.69 1.78 1.65 1.77 1.0M
2022-06-23 1.71 1.73 1.63 1.66 1.1M
2022-06-22 1.82 1.82 1.71 1.71 1.1M
2022-06-21 1.82 1.89 1.78 1.78 0.9M
2022-06-17 1.90 1.91 1.80 1.80 1.2M
2022-06-16 1.84 1.97 1.80 1.90 1.5M
2022-06-15 1.94 1.95 1.82 1.85 1.0M
2022-06-14 1.99 1.99 1.85 1.87 1.1M
2022-06-13 2.10 2.12 1.95 2.01 2.4M
2022-06-10 1.71 2.17 1.70 2.09 4.2M
2022-06-09 1.85 1.85 1.74 1.75 0.6M
2022-06-08 1.80 1.88 1.79 1.83 0.9M
2022-06-07 1.77 1.82 1.76 1.79 0.5M
2022-06-06 1.85 1.85 1.76 1.78 0.5M
2022-06-03 1.81 1.87 1.80 1.84 0.5M
2022-06-02 1.72 1.89 1.72 1.86 0.9M
2022-06-01 1.80 1.81 1.70 1.71 0.4M
2022-05-31 1.87 1.89 1.75 1.75 0.7M
2022-05-27 1.88 1.88 1.83 1.85 0.4M
2022-05-26 1.89 1.91 1.83 1.85 0.6M
2022-05-25 1.94 1.95 1.90 1.90 0.9M
2022-05-24 1.93 1.98 1.91 1.96 0.5M
2022-05-23 1.96 1.97 1.91 1.93 0.4M
2022-05-20 1.93 1.96 1.88 1.93 1.3M
2022-05-19 1.95 1.95 1.92 1.95 0.9M
2022-05-18 1.93 1.94 1.88 1.88 1.0M
2022-05-17 1.91 1.98 1.91 1.95 0.7M
2022-05-16 1.86 1.94 1.85 1.91 0.5M
2022-05-13 1.85 1.94 1.82 1.87 1.0M
2022-05-12 1.78 1.85 1.74 1.85 1.0M
2022-05-11 1.80 1.89 1.79 1.81 1.2M
2022-05-10 1.75 1.79 1.65 1.79 0.9M
2022-05-09 1.76 1.79 1.69 1.69 1.1M
2022-05-06 1.89 1.90 1.82 1.83 0.6M
2022-05-05 2.01 2.02 1.86 1.88 1.3M
2022-05-04 1.89 2.01 1.88 2.01 1.4M
2022-05-03 1.82 1.89 1.81 1.89 0.6M
2022-05-02 1.76 1.83 1.75 1.79 0.7M
2022-04-29 1.85 1.95 1.82 1.83 2.0M
2022-04-28 1.77 1.87 1.75 1.83 0.8M
2022-04-27 1.82 1.89 1.79 1.81 0.6M
2022-04-26 1.90 1.97 1.82 1.82 1.2M
2022-04-25 2.02 2.05 1.89 1.92 1.5M
2022-04-22 2.13 2.19 2.06 2.09 1.2M
2022-04-21 2.36 2.36 2.12 2.20 1.5M
2022-04-20 2.44 2.45 2.33 2.40 1.1M
2022-04-19 2.54 2.58 2.44 2.47 1.3M
2022-04-18 2.53 2.63 2.51 2.56 1.3M
2022-04-14 2.58 2.58 2.46 2.54 1.1M
2022-04-13 2.50 2.58 2.48 2.56 1.0M
2022-04-12 2.44 2.50 2.37 2.50 1.1M
2022-04-11 2.39 2.46 2.36 2.39 1.0M
2022-04-08 2.28 2.39 2.28 2.37 0.7M
2022-04-07 2.22 2.32 2.21 2.27 0.6M
2022-04-06 2.27 2.29 2.21 2.23 0.7M
2022-04-05 2.38 2.41 2.24 2.26 0.9M
2022-04-04 2.39 2.40 2.30 2.34 0.8M
2022-04-01 2.22 2.38 2.21 2.38 1.1M
2022-03-31 2.22 2.30 2.21 2.24 0.9M
2022-03-30 2.23 2.34 2.22 2.23 0.7M
2022-03-29 2.20 2.28 2.15 2.23 1.1M
2022-03-28 2.32 2.33 2.25 2.27 1.5M
2022-03-25 2.43 2.46 2.36 2.42 0.8M
2022-03-24 2.50 2.54 2.41 2.43 1.2M
2022-03-23 2.47 2.49 2.42 2.49 1.2M
2022-03-22 2.41 2.46 2.36 2.46 2.0M
2022-03-21 2.31 2.46 2.31 2.41 2.1M
2022-03-18 2.27 2.39 2.24 2.29 3.1M
2022-03-17 2.13 2.30 2.13 2.24 2.5M
2022-03-16 2.08 2.16 2.03 2.14 2.5M
2022-03-15 2.13 2.20 2.00 2.19 2.2M
2022-03-14 2.20 2.21 2.07 2.20 2.0M
2022-03-11 2.30 2.30 2.12 2.23 1.9M
2022-03-10 2.32 2.40 2.17 2.31 2.4M
2022-03-09 2.09 2.31 2.00 2.30 2.9M
2022-03-08 2.24 2.50 2.05 2.25 6.9M
2022-03-07 1.99 2.20 1.98 2.14 3.7M
2022-03-04 1.78 2.00 1.78 1.95 2.7M
2022-03-03 1.76 1.79 1.72 1.76 0.7M
2022-03-02 1.76 1.80 1.74 1.79 0.8M
2022-03-01 1.64 1.79 1.64 1.77 1.8M
2022-02-28 1.64 1.66 1.60 1.62 0.7M
2022-02-25 1.65 1.68 1.62 1.64 0.8M
2022-02-24 1.80 1.82 1.63 1.68 2.0M
2022-02-23 1.73 1.77 1.71 1.73 1.2M
2022-02-22 1.79 1.83 1.72 1.72 1.4M
2022-02-18 1.81 1.85 1.75 1.79 1.2M
2022-02-17 1.73 1.82 1.71 1.82 2.2M
2022-02-16 1.68 1.70 1.67 1.70 0.8M
2022-02-15 1.63 1.69 1.61 1.67 0.9M
2022-02-14 1.70 1.73 1.67 1.70 1.0M
2022-02-11 1.56 1.70 1.54 1.69 2.6M
2022-02-10 1.58 1.61 1.52 1.55 2.5M
2022-02-09 1.60 1.61 1.56 1.59 1.5M
2022-02-08 1.59 1.61 1.58 1.60 0.8M
2022-02-07 1.58 1.63 1.57 1.61 1.0M
2022-02-04 1.55 1.60 1.54 1.56 0.7M
2022-02-03 1.65 1.65 1.54 1.55 1.1M
2022-02-02 1.70 1.71 1.65 1.67 0.6M
2022-02-01 1.63 1.73 1.62 1.72 1.1M
2022-01-31 1.53 1.64 1.52 1.64 1.1M
2022-01-28 1.56 1.57 1.51 1.54 1.2M
2022-01-27 1.62 1.66 1.55 1.56 1.0M
2022-01-26 1.73 1.78 1.64 1.65 1.4M
2022-01-25 1.66 1.77 1.62 1.74 1.0M
2022-01-24 1.79 1.80 1.60 1.68 1.8M
2022-01-21 1.76 1.84 1.71 1.77 1.7M
2022-01-20 1.79 1.86 1.72 1.74 2.5M
2022-01-19 1.60 1.76 1.60 1.73 2.3M
2022-01-18 1.62 1.63 1.58 1.58 0.5M
2022-01-14 1.63 1.65 1.60 1.61 0.5M
2022-01-13 1.69 1.69 1.62 1.65 0.7M
2022-01-12 1.70 1.70 1.64 1.68 1.0M
2022-01-11 1.66 1.66 1.61 1.66 1.3M
2022-01-10 1.54 1.63 1.50 1.62 2.4M
2022-01-07 1.51 1.54 1.50 1.52 0.5M
2022-01-06 1.52 1.53 1.50 1.52 0.9M
2022-01-05 1.57 1.60 1.52 1.54 1.2M
2022-01-04 1.58 1.60 1.56 1.56 0.5M
2022-01-03 1.55 1.58 1.54 1.58 0.7M