GoGold Resources Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 1.680 | 1.710 | 1.650 | 1.680 | 1.680 | 277,900 |
| 2024-05-27 | 1.600 | 1.665 | 1.600 | 1.640 | 1.640 | 379,300 |
| 2024-05-24 | 1.640 | 1.660 | 1.590 | 1.590 | 1.590 | 581,800 |
| 2024-05-23 | 1.650 | 1.670 | 1.600 | 1.610 | 1.610 | 900,900 |
| 2024-05-22 | 1.730 | 1.730 | 1.655 | 1.670 | 1.670 | 612,400 |
| 2024-05-21 | 1.700 | 1.780 | 1.680 | 1.760 | 1.760 | 947,200 |
| 2024-05-17 | 1.700 | 1.785 | 1.650 | 1.650 | 1.650 | 3,456,100 |
| 2024-05-16 | 1.650 | 1.670 | 1.600 | 1.650 | 1.650 | 835,400 |
| 2024-05-15 | 1.630 | 1.680 | 1.600 | 1.630 | 1.630 | 667,300 |
| 2024-05-14 | 1.550 | 1.590 | 1.550 | 1.590 | 1.590 | 631,200 |
| 2024-05-13 | 1.480 | 1.550 | 1.470 | 1.540 | 1.540 | 1,022,100 |
| 2024-05-10 | 1.480 | 1.500 | 1.460 | 1.490 | 1.490 | 489,500 |
| 2024-05-09 | 1.420 | 1.470 | 1.420 | 1.460 | 1.460 | 1,561,700 |
| 2024-05-08 | 1.390 | 1.410 | 1.370 | 1.410 | 1.410 | 483,400 |
| 2024-05-07 | 1.390 | 1.390 | 1.360 | 1.370 | 1.370 | 185,300 |
| 2024-05-06 | 1.350 | 1.390 | 1.340 | 1.380 | 1.380 | 469,300 |
| 2024-05-03 | 1.330 | 1.355 | 1.320 | 1.320 | 1.320 | 266,000 |
| 2024-05-02 | 1.360 | 1.380 | 1.330 | 1.340 | 1.340 | 519,500 |
| 2024-05-01 | 1.400 | 1.430 | 1.370 | 1.390 | 1.390 | 332,700 |
| 2024-04-30 | 1.400 | 1.415 | 1.370 | 1.380 | 1.380 | 1,128,100 |
| 2024-04-29 | 1.490 | 1.535 | 1.410 | 1.420 | 1.420 | 802,000 |
| 2024-04-26 | 1.420 | 1.490 | 1.395 | 1.490 | 1.490 | 924,300 |
| 2024-04-25 | 1.310 | 1.375 | 1.290 | 1.370 | 1.370 | 362,200 |
| 2024-04-24 | 1.320 | 1.340 | 1.290 | 1.310 | 1.310 | 310,200 |
| 2024-04-23 | 1.280 | 1.345 | 1.275 | 1.330 | 1.330 | 312,100 |
| 2024-04-22 | 1.300 | 1.320 | 1.270 | 1.290 | 1.290 | 970,400 |
| 2024-04-19 | 1.350 | 1.360 | 1.325 | 1.350 | 1.350 | 1,305,100 |
| 2024-04-18 | 1.370 | 1.380 | 1.330 | 1.350 | 1.350 | 540,700 |
| 2024-04-17 | 1.400 | 1.420 | 1.370 | 1.380 | 1.380 | 588,600 |
| 2024-04-16 | 1.380 | 1.420 | 1.360 | 1.400 | 1.400 | 524,800 |
| 2024-04-15 | 1.450 | 1.450 | 1.365 | 1.410 | 1.410 | 641,500 |
| 2024-04-12 | 1.560 | 1.590 | 1.400 | 1.430 | 1.430 | 979,100 |
| 2024-04-11 | 1.520 | 1.540 | 1.480 | 1.510 | 1.510 | 389,100 |
| 2024-04-10 | 1.450 | 1.550 | 1.415 | 1.540 | 1.540 | 680,200 |
| 2024-04-09 | 1.480 | 1.540 | 1.440 | 1.470 | 1.470 | 713,300 |
| 2024-04-08 | 1.490 | 1.510 | 1.440 | 1.470 | 1.470 | 477,600 |
| 2024-04-05 | 1.390 | 1.510 | 1.390 | 1.490 | 1.490 | 822,800 |
| 2024-04-04 | 1.380 | 1.470 | 1.350 | 1.400 | 1.400 | 980,100 |
| 2024-04-03 | 1.340 | 1.390 | 1.305 | 1.360 | 1.360 | 1,518,600 |
| 2024-04-02 | 1.270 | 1.295 | 1.260 | 1.290 | 1.290 | 1,157,300 |
| 2024-04-01 | 1.260 | 1.270 | 1.240 | 1.250 | 1.250 | 750,100 |
| 2024-03-28 | 1.170 | 1.270 | 1.170 | 1.230 | 1.230 | 1,272,500 |
| 2024-03-27 | 1.120 | 1.185 | 1.120 | 1.180 | 1.180 | 428,600 |
| 2024-03-26 | 1.150 | 1.165 | 1.140 | 1.150 | 1.150 | 227,900 |
| 2024-03-25 | 1.160 | 1.180 | 1.130 | 1.150 | 1.150 | 235,800 |
| 2024-03-22 | 1.210 | 1.210 | 1.140 | 1.160 | 1.160 | 310,100 |
| 2024-03-21 | 1.240 | 1.240 | 1.180 | 1.200 | 1.200 | 551,400 |
| 2024-03-20 | 1.170 | 1.220 | 1.170 | 1.220 | 1.220 | 431,000 |
| 2024-03-19 | 1.220 | 1.220 | 1.170 | 1.170 | 1.170 | 162,800 |
| 2024-03-18 | 1.210 | 1.230 | 1.200 | 1.230 | 1.230 | 194,600 |
| 2024-03-15 | 1.200 | 1.270 | 1.190 | 1.230 | 1.230 | 376,700 |
| 2024-03-14 | 1.220 | 1.230 | 1.200 | 1.220 | 1.220 | 141,500 |
| 2024-03-13 | 1.220 | 1.240 | 1.200 | 1.240 | 1.240 | 335,800 |
| 2024-03-12 | 1.180 | 1.210 | 1.160 | 1.210 | 1.210 | 188,500 |
| 2024-03-11 | 1.150 | 1.220 | 1.150 | 1.200 | 1.200 | 825,700 |
| 2024-03-08 | 1.160 | 1.170 | 1.120 | 1.140 | 1.140 | 431,200 |
| 2024-03-07 | 1.140 | 1.160 | 1.120 | 1.160 | 1.160 | 167,000 |
| 2024-03-06 | 1.140 | 1.180 | 1.130 | 1.150 | 1.150 | 685,200 |
| 2024-03-05 | 1.160 | 1.170 | 1.120 | 1.140 | 1.140 | 485,100 |
| 2024-03-04 | 1.130 | 1.170 | 1.110 | 1.170 | 1.170 | 633,300 |
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.