GoGold Resources Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 1.290 | 1.290 | 1.235 | 1.240 | 1.240 | 241,300 |
| 2024-08-21 | 1.250 | 1.310 | 1.240 | 1.280 | 1.280 | 312,900 |
| 2024-08-20 | 1.290 | 1.290 | 1.230 | 1.240 | 1.240 | 564,600 |
| 2024-08-19 | 1.230 | 1.270 | 1.210 | 1.250 | 1.250 | 925,100 |
| 2024-08-16 | 1.280 | 1.300 | 1.190 | 1.230 | 1.230 | 978,400 |
| 2024-08-15 | 1.270 | 1.310 | 1.250 | 1.300 | 1.300 | 286,600 |
| 2024-08-14 | 1.260 | 1.280 | 1.240 | 1.260 | 1.260 | 156,400 |
| 2024-08-13 | 1.290 | 1.310 | 1.260 | 1.280 | 1.280 | 170,300 |
| 2024-08-12 | 1.310 | 1.310 | 1.265 | 1.290 | 1.290 | 320,400 |
| 2024-08-09 | 1.260 | 1.280 | 1.210 | 1.280 | 1.280 | 191,000 |
| 2024-08-08 | 1.250 | 1.280 | 1.230 | 1.250 | 1.250 | 369,300 |
| 2024-08-07 | 1.330 | 1.350 | 1.240 | 1.260 | 1.260 | 366,800 |
| 2024-08-06 | 1.330 | 1.370 | 1.270 | 1.310 | 1.310 | 424,800 |
| 2024-08-02 | 1.480 | 1.490 | 1.350 | 1.380 | 1.380 | 465,800 |
| 2024-08-01 | 1.530 | 1.540 | 1.435 | 1.490 | 1.490 | 214,800 |
| 2024-07-31 | 1.520 | 1.575 | 1.495 | 1.540 | 1.540 | 182,100 |
| 2024-07-30 | 1.450 | 1.490 | 1.430 | 1.470 | 1.470 | 166,400 |
| 2024-07-29 | 1.390 | 1.455 | 1.390 | 1.450 | 1.450 | 322,700 |
| 2024-07-26 | 1.390 | 1.420 | 1.380 | 1.390 | 1.390 | 162,200 |
| 2024-07-25 | 1.390 | 1.415 | 1.360 | 1.390 | 1.390 | 239,800 |
| 2024-07-24 | 1.450 | 1.500 | 1.410 | 1.410 | 1.410 | 247,300 |
| 2024-07-23 | 1.480 | 1.490 | 1.440 | 1.450 | 1.450 | 95,900 |
| 2024-07-22 | 1.480 | 1.500 | 1.420 | 1.490 | 1.490 | 323,900 |
| 2024-07-19 | 1.450 | 1.520 | 1.430 | 1.470 | 1.470 | 366,400 |
| 2024-07-18 | 1.530 | 1.540 | 1.460 | 1.470 | 1.470 | 296,600 |
| 2024-07-17 | 1.630 | 1.630 | 1.500 | 1.520 | 1.520 | 727,900 |
| 2024-07-16 | 1.580 | 1.650 | 1.570 | 1.600 | 1.600 | 630,500 |
| 2024-07-15 | 1.560 | 1.570 | 1.470 | 1.560 | 1.560 | 353,900 |
| 2024-07-12 | 1.460 | 1.530 | 1.420 | 1.520 | 1.520 | 342,700 |
| 2024-07-11 | 1.460 | 1.530 | 1.430 | 1.490 | 1.490 | 939,000 |
| 2024-07-10 | 1.370 | 1.420 | 1.365 | 1.420 | 1.420 | 241,600 |
| 2024-07-09 | 1.400 | 1.430 | 1.350 | 1.370 | 1.370 | 244,200 |
| 2024-07-08 | 1.410 | 1.430 | 1.370 | 1.380 | 1.380 | 232,400 |
| 2024-07-05 | 1.400 | 1.470 | 1.365 | 1.440 | 1.440 | 684,400 |
| 2024-07-04 | 1.370 | 1.380 | 1.350 | 1.350 | 1.350 | 49,100 |
| 2024-07-03 | 1.340 | 1.385 | 1.340 | 1.370 | 1.370 | 126,000 |
| 2024-07-02 | 1.310 | 1.340 | 1.300 | 1.310 | 1.310 | 290,700 |
| 2024-06-28 | 1.360 | 1.360 | 1.320 | 1.340 | 1.340 | 144,400 |
| 2024-06-27 | 1.360 | 1.365 | 1.330 | 1.340 | 1.340 | 87,500 |
| 2024-06-26 | 1.300 | 1.370 | 1.300 | 1.370 | 1.370 | 268,200 |
| 2024-06-25 | 1.370 | 1.370 | 1.320 | 1.320 | 1.320 | 258,400 |
| 2024-06-24 | 1.370 | 1.415 | 1.350 | 1.350 | 1.350 | 720,300 |
| 2024-06-21 | 1.400 | 1.400 | 1.330 | 1.350 | 1.350 | 1,705,500 |
| 2024-06-20 | 1.370 | 1.430 | 1.370 | 1.400 | 1.400 | 815,100 |
| 2024-06-19 | 1.370 | 1.380 | 1.350 | 1.360 | 1.360 | 128,000 |
| 2024-06-18 | 1.360 | 1.410 | 1.350 | 1.390 | 1.390 | 518,100 |
| 2024-06-17 | 1.390 | 1.400 | 1.350 | 1.360 | 1.360 | 515,400 |
| 2024-06-14 | 1.400 | 1.415 | 1.380 | 1.400 | 1.400 | 314,500 |
| 2024-06-13 | 1.440 | 1.460 | 1.390 | 1.410 | 1.410 | 628,600 |
| 2024-06-12 | 1.470 | 1.490 | 1.450 | 1.450 | 1.450 | 816,100 |
| 2024-06-11 | 1.470 | 1.470 | 1.440 | 1.440 | 1.440 | 373,600 |
| 2024-06-10 | 1.460 | 1.490 | 1.450 | 1.480 | 1.480 | 484,200 |
| 2024-06-07 | 1.500 | 1.500 | 1.450 | 1.460 | 1.460 | 884,000 |
| 2024-06-06 | 1.530 | 1.560 | 1.505 | 1.540 | 1.540 | 695,700 |
| 2024-06-05 | 1.460 | 1.540 | 1.450 | 1.530 | 1.530 | 649,800 |
| 2024-06-04 | 1.490 | 1.500 | 1.430 | 1.450 | 1.450 | 1,604,100 |
| 2024-06-03 | 1.630 | 1.630 | 1.490 | 1.500 | 1.500 | 1,785,500 |
| 2024-05-31 | 1.660 | 1.670 | 1.600 | 1.600 | 1.600 | 3,170,200 |
| 2024-05-30 | 1.690 | 1.760 | 1.630 | 1.650 | 1.650 | 766,100 |
| 2024-05-29 | 1.660 | 1.710 | 1.650 | 1.690 | 1.690 | 414,100 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.