GoGold Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	1.370	1.410	1.340	1.340	1.340	216,800
2023-09-07	1.370	1.390	1.360	1.370	1.370	334,700
2023-09-06	1.360	1.390	1.345	1.390	1.390	277,400
2023-09-05	1.400	1.415	1.340	1.360	1.360	227,100
2023-09-01	1.480	1.480	1.410	1.420	1.420	81,800
2023-08-31	1.460	1.490	1.420	1.480	1.480	519,000
2023-08-30	1.500	1.525	1.460	1.470	1.470	151,800
2023-08-29	1.450	1.500	1.440	1.490	1.490	66,200
2023-08-28	1.440	1.490	1.440	1.470	1.470	265,300
2023-08-25	1.490	1.490	1.420	1.440	1.440	134,900
2023-08-24	1.490	1.520	1.440	1.480	1.480	279,400
2023-08-23	1.360	1.480	1.360	1.440	1.440	730,400
2023-08-22	1.390	1.410	1.350	1.380	1.380	92,100
2023-08-21	1.400	1.400	1.360	1.390	1.390	180,100
2023-08-18	1.340	1.380	1.310	1.370	1.370	160,500
2023-08-17	1.410	1.410	1.330	1.360	1.360	81,400
2023-08-16	1.370	1.390	1.350	1.370	1.370	251,000
2023-08-15	1.380	1.440	1.360	1.360	1.360	436,700
2023-08-14	1.410	1.420	1.370	1.400	1.400	333,900
2023-08-11	1.400	1.435	1.390	1.430	1.430	194,700
2023-08-10	1.380	1.410	1.370	1.380	1.380	136,600
2023-08-09	1.350	1.370	1.330	1.360	1.360	146,600
2023-08-08	1.360	1.395	1.350	1.390	1.390	149,200
2023-08-04	1.400	1.460	1.385	1.410	1.410	207,800
2023-08-03	1.340	1.370	1.320	1.370	1.370	253,400
2023-08-02	1.430	1.430	1.340	1.360	1.360	778,700
2023-08-01	1.460	1.460	1.410	1.440	1.440	117,900
2023-07-31	1.420	1.500	1.400	1.490	1.490	188,100
2023-07-28	1.510	1.510	1.400	1.420	1.420	209,400
2023-07-27	1.460	1.460	1.400	1.420	1.420	525,300
2023-07-26	1.490	1.490	1.460	1.490	1.490	48,200
2023-07-25	1.450	1.490	1.440	1.490	1.490	235,900
2023-07-24	1.470	1.480	1.440	1.460	1.460	191,900
2023-07-21	1.500	1.510	1.450	1.500	1.500	149,000
2023-07-20	1.550	1.550	1.460	1.500	1.500	253,400
2023-07-19	1.610	1.610	1.550	1.560	1.560	210,000
2023-07-18	1.530	1.600	1.520	1.600	1.600	598,700
2023-07-17	1.530	1.530	1.500	1.510	1.510	109,000
2023-07-14	1.560	1.560	1.490	1.550	1.550	283,400
2023-07-13	1.600	1.600	1.510	1.560	1.560	327,200
2023-07-12	1.500	1.580	1.500	1.560	1.560	448,900
2023-07-11	1.500	1.520	1.460	1.470	1.470	119,700
2023-07-10	1.460	1.510	1.460	1.490	1.490	371,600
2023-07-07	1.450	1.500	1.430	1.470	1.470	320,300
2023-07-06	1.490	1.490	1.420	1.430	1.430	435,800
2023-07-05	1.550	1.550	1.490	1.490	1.490	325,700
2023-07-04	1.540	1.550	1.510	1.520	1.520	43,400
2023-06-30	1.500	1.520	1.450	1.520	1.520	330,800
2023-06-29	1.420	1.490	1.415	1.490	1.490	287,000
2023-06-28	1.430	1.475	1.430	1.450	1.450	362,100
2023-06-27	1.520	1.520	1.440	1.450	1.450	332,000
2023-06-26	1.450	1.530	1.450	1.500	1.500	207,500
2023-06-23	1.440	1.480	1.420	1.430	1.430	157,000
2023-06-22	1.420	1.440	1.400	1.430	1.430	306,800
2023-06-21	1.420	1.455	1.405	1.430	1.430	131,300
2023-06-20	1.530	1.530	1.410	1.430	1.430	417,900
2023-06-19	1.440	1.550	1.440	1.510	1.510	261,100
2023-06-16	1.440	1.450	1.380	1.410	1.410	2,630,200
2023-06-15	1.420	1.470	1.370	1.440	1.440	866,000
2023-06-14	1.540	1.550	1.395	1.410	1.410	907,800

← NewerPage 14 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.