GoGold Resources Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.990	1.095	0.980	1.090	1.090	668,400
2024-02-29	0.990	1.010	0.960	0.990	0.990	5,988,000
2024-02-28	1.000	1.030	0.980	1.010	1.010	332,300
2024-02-27	1.000	1.020	0.975	1.020	1.020	231,600
2024-02-26	0.970	1.000	0.940	1.000	1.000	519,700
2024-02-23	0.990	1.000	0.955	0.990	0.990	322,100
2024-02-22	1.010	1.020	0.960	0.970	0.970	721,500
2024-02-21	1.070	1.070	1.010	1.020	1.020	470,800
2024-02-20	1.160	1.160	1.060	1.080	1.080	1,090,600
2024-02-16	1.150	1.165	1.130	1.130	1.130	509,600
2024-02-15	1.180	1.205	1.150	1.160	1.160	343,300
2024-02-14	1.150	1.190	1.130	1.150	1.150	386,400
2024-02-13	1.170	1.190	1.120	1.160	1.160	624,200
2024-02-12	1.200	1.235	1.170	1.170	1.170	346,800
2024-02-09	1.220	1.225	1.200	1.200	1.200	183,600
2024-02-08	1.220	1.240	1.205	1.210	1.210	140,500
2024-02-07	1.230	1.240	1.210	1.210	1.210	201,800
2024-02-06	1.280	1.280	1.220	1.230	1.230	277,500
2024-02-05	1.260	1.280	1.230	1.260	1.260	163,500
2024-02-02	1.300	1.310	1.250	1.300	1.300	284,300
2024-02-01	1.290	1.340	1.290	1.340	1.340	216,500
2024-01-31	1.320	1.330	1.250	1.260	1.260	347,200
2024-01-30	1.390	1.390	1.290	1.320	1.320	548,100
2024-01-29	1.290	1.470	1.235	1.470	1.470	4,596,400
2024-01-26	1.270	1.290	1.225	1.270	1.270	316,000
2024-01-25	1.320	1.320	1.235	1.280	1.280	274,300
2024-01-24	1.220	1.310	1.180	1.300	1.300	502,800
2024-01-23	1.180	1.230	1.150	1.220	1.220	423,300
2024-01-22	1.170	1.190	1.160	1.190	1.190	182,000
2024-01-19	1.210	1.210	1.165	1.200	1.200	277,900
2024-01-18	1.170	1.200	1.140	1.200	1.200	492,500
2024-01-17	1.190	1.200	1.160	1.170	1.170	343,200
2024-01-16	1.260	1.260	1.200	1.220	1.220	238,800
2024-01-15	1.270	1.280	1.250	1.260	1.260	107,400
2024-01-12	1.250	1.300	1.240	1.270	1.270	497,200
2024-01-11	1.250	1.255	1.200	1.230	1.230	443,600
2024-01-10	1.260	1.270	1.220	1.220	1.220	212,100
2024-01-09	1.260	1.280	1.235	1.260	1.260	261,300
2024-01-08	1.270	1.300	1.240	1.250	1.250	179,300
2024-01-05	1.220	1.310	1.220	1.300	1.300	730,100
2024-01-04	1.270	1.280	1.220	1.230	1.230	309,500
2024-01-03	1.310	1.320	1.250	1.270	1.270	393,600
2024-01-02	1.320	1.395	1.320	1.330	1.330	405,800
2023-12-29	1.370	1.390	1.330	1.350	1.350	433,600
2023-12-28	1.460	1.490	1.380	1.380	1.380	792,200
2023-12-27	1.410	1.470	1.330	1.460	1.460	1,240,500
2023-12-22	1.300	1.370	1.290	1.330	1.330	570,100
2023-12-21	1.240	1.290	1.220	1.250	1.250	380,100
2023-12-20	1.220	1.270	1.220	1.220	1.220	419,400
2023-12-19	1.210	1.250	1.200	1.240	1.240	213,100
2023-12-18	1.220	1.220	1.170	1.210	1.210	211,800
2023-12-15	1.250	1.260	1.175	1.190	1.190	1,683,200
2023-12-14	1.250	1.320	1.235	1.240	1.240	842,900
2023-12-13	1.180	1.300	1.160	1.280	1.280	547,600
2023-12-12	1.290	1.290	1.190	1.200	1.200	312,800
2023-12-11	1.320	1.320	1.250	1.290	1.290	280,500
2023-12-08	1.370	1.380	1.310	1.350	1.350	261,700
2023-12-07	1.410	1.420	1.360	1.380	1.380	130,700
2023-12-06	1.400	1.425	1.360	1.410	1.410	148,500
2023-12-05	1.410	1.420	1.370	1.390	1.390	135,100

← NewerPage 12 of 21 · 1,258 trading daysOlder →

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.