GoGold Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	1.480	1.520	1.410	1.440	1.440	417,400
2023-12-01	1.400	1.500	1.390	1.500	1.500	539,400
2023-11-30	1.380	1.450	1.340	1.440	1.440	645,500
2023-11-29	1.340	1.390	1.340	1.390	1.390	217,600
2023-11-28	1.280	1.360	1.260	1.360	1.360	367,300
2023-11-27	1.230	1.300	1.230	1.280	1.280	380,100
2023-11-24	1.180	1.245	1.180	1.240	1.240	112,000
2023-11-23	1.170	1.230	1.170	1.200	1.200	104,000
2023-11-22	1.250	1.250	1.170	1.180	1.180	572,500
2023-11-21	1.230	1.290	1.230	1.260	1.260	261,500
2023-11-20	1.200	1.215	1.180	1.210	1.210	173,500
2023-11-17	1.260	1.260	1.210	1.230	1.230	64,900
2023-11-16	1.250	1.315	1.250	1.260	1.260	257,600
2023-11-15	1.150	1.270	1.130	1.250	1.250	418,400
2023-11-14	1.120	1.190	1.110	1.180	1.180	254,200
2023-11-13	1.120	1.135	1.080	1.100	1.100	217,600
2023-11-10	1.180	1.180	1.120	1.130	1.130	284,800
2023-11-09	1.210	1.235	1.165	1.170	1.170	234,000
2023-11-08	1.210	1.220	1.175	1.210	1.210	315,900
2023-11-07	1.250	1.250	1.190	1.240	1.240	754,800
2023-11-06	1.310	1.310	1.250	1.260	1.260	108,200
2023-11-03	1.270	1.330	1.140	1.310	1.310	451,700
2023-11-02	1.250	1.320	1.245	1.270	1.270	92,700
2023-11-01	1.260	1.270	1.220	1.250	1.250	142,600
2023-10-31	1.320	1.365	1.260	1.280	1.280	1,441,500
2023-10-30	1.330	1.380	1.320	1.320	1.320	208,600
2023-10-27	1.270	1.345	1.270	1.340	1.340	294,300
2023-10-26	1.300	1.305	1.260	1.270	1.270	192,000
2023-10-25	1.330	1.345	1.270	1.270	1.270	130,100
2023-10-24	1.340	1.375	1.310	1.320	1.320	204,100
2023-10-23	1.350	1.380	1.295	1.340	1.340	203,200
2023-10-20	1.340	1.380	1.320	1.360	1.360	295,800
2023-10-19	1.320	1.320	1.285	1.310	1.310	146,200
2023-10-18	1.350	1.380	1.290	1.330	1.330	235,800
2023-10-17	1.290	1.320	1.280	1.310	1.310	161,500
2023-10-16	1.230	1.290	1.230	1.280	1.280	91,000
2023-10-13	1.230	1.280	1.230	1.270	1.270	171,900
2023-10-12	1.250	1.250	1.160	1.180	1.180	180,500
2023-10-11	1.270	1.270	1.220	1.250	1.250	165,400
2023-10-10	1.240	1.265	1.210	1.230	1.230	182,900
2023-10-06	1.180	1.210	1.160	1.210	1.210	113,300
2023-10-05	1.160	1.210	1.160	1.190	1.190	381,300
2023-10-04	1.170	1.190	1.130	1.190	1.190	293,000
2023-10-03	1.210	1.210	1.150	1.160	1.160	349,300
2023-10-02	1.210	1.230	1.170	1.230	1.230	359,100
2023-09-29	1.290	1.290	1.200	1.210	1.210	469,400
2023-09-28	1.250	1.260	1.230	1.240	1.240	225,800
2023-09-27	1.260	1.280	1.240	1.240	1.240	318,000
2023-09-26	1.320	1.320	1.260	1.270	1.270	360,700
2023-09-25	1.360	1.360	1.290	1.310	1.310	344,900
2023-09-22	1.360	1.390	1.340	1.350	1.350	237,000
2023-09-21	1.360	1.405	1.340	1.360	1.360	225,400
2023-09-20	1.450	1.480	1.390	1.400	1.400	329,100
2023-09-19	1.540	1.560	1.440	1.450	1.450	174,800
2023-09-18	1.520	1.550	1.500	1.550	1.550	256,700
2023-09-15	1.410	1.560	1.410	1.520	1.520	1,454,800
2023-09-14	1.310	1.420	1.295	1.410	1.410	984,700
2023-09-13	1.330	1.350	1.305	1.320	1.320	487,400
2023-09-12	1.330	1.380	1.310	1.320	1.320	469,800
2023-09-11	1.350	1.390	1.320	1.320	1.320	212,700

← NewerPage 13 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.