GoGold Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	1.540	1.550	1.395	1.410	1.410	907,800
2023-06-13	1.550	1.575	1.510	1.510	1.510	334,400
2023-06-12	1.550	1.555	1.520	1.540	1.540	301,200
2023-06-09	1.640	1.640	1.530	1.540	1.540	288,200
2023-06-08	1.650	1.650	1.605	1.630	1.630	708,800
2023-06-07	1.750	1.750	1.630	1.650	1.650	301,900
2023-06-06	1.690	1.755	1.690	1.750	1.750	150,300
2023-06-05	1.680	1.730	1.680	1.710	1.710	111,500
2023-06-02	1.740	1.750	1.700	1.730	1.730	174,300
2023-06-01	1.740	1.750	1.710	1.740	1.740	196,700
2023-05-31	1.690	1.750	1.670	1.740	1.740	690,100
2023-05-30	1.620	1.705	1.620	1.680	1.680	293,300
2023-05-29	1.670	1.690	1.600	1.600	1.600	116,000
2023-05-26	1.690	1.710	1.660	1.700	1.700	464,900
2023-05-25	1.610	1.675	1.600	1.670	1.670	295,800
2023-05-24	1.720	1.720	1.600	1.630	1.630	421,800
2023-05-23	1.600	1.720	1.580	1.710	1.710	481,000
2023-05-19	1.620	1.670	1.590	1.630	1.630	235,200
2023-05-18	1.620	1.630	1.540	1.620	1.620	641,300
2023-05-17	1.700	1.700	1.570	1.600	1.600	533,900
2023-05-16	1.800	1.820	1.650	1.720	1.720	508,500
2023-05-15	1.830	1.860	1.800	1.820	1.820	183,100
2023-05-12	1.770	1.840	1.770	1.820	1.820	167,700
2023-05-11	1.810	1.830	1.760	1.780	1.780	363,400
2023-05-10	1.900	1.920	1.800	1.820	1.820	272,300
2023-05-09	1.900	1.940	1.900	1.910	1.910	249,300
2023-05-08	1.910	1.910	1.870	1.900	1.900	306,900
2023-05-05	1.920	1.945	1.860	1.900	1.900	433,700
2023-05-04	1.910	1.980	1.890	1.950	1.950	477,800
2023-05-03	1.900	1.930	1.870	1.890	1.890	296,500
2023-05-02	1.800	1.900	1.800	1.880	1.880	446,300
2023-05-01	1.850	1.860	1.780	1.800	1.800	362,400
2023-04-28	1.770	1.790	1.720	1.770	1.770	1,224,400
2023-04-27	1.780	1.790	1.740	1.780	1.780	248,700
2023-04-26	1.800	1.820	1.770	1.800	1.800	280,300
2023-04-25	1.810	1.820	1.750	1.800	1.800	475,600
2023-04-24	1.820	1.870	1.800	1.830	1.830	511,900
2023-04-21	1.870	1.880	1.810	1.830	1.830	281,800
2023-04-20	1.900	1.940	1.870	1.880	1.880	440,300
2023-04-19	1.960	1.965	1.850	1.900	1.900	655,700
2023-04-18	2.030	2.055	1.970	1.990	1.990	479,000
2023-04-17	2.100	2.110	2.005	2.030	2.030	505,000
2023-04-14	2.240	2.240	2.070	2.100	2.100	793,200
2023-04-13	2.150	2.290	2.150	2.260	2.260	1,292,100
2023-04-12	2.100	2.170	2.070	2.130	2.130	531,600
2023-04-11	2.020	2.090	2.010	2.070	2.070	667,600
2023-04-10	2.070	2.080	1.970	2.000	2.000	593,600
2023-04-06	2.160	2.180	2.080	2.090	2.090	649,500
2023-04-05	2.260	2.280	2.105	2.180	2.180	694,100
2023-04-04	2.200	2.300	2.150	2.230	2.230	1,281,100
2023-04-03	2.090	2.225	2.090	2.170	2.170	992,000
2023-03-31	2.110	2.185	2.090	2.090	2.090	917,700
2023-03-30	2.080	2.120	2.025	2.110	2.110	1,134,900
2023-03-29	2.050	2.105	2.040	2.070	2.070	439,600
2023-03-28	2.080	2.080	2.045	2.060	2.060	297,700
2023-03-27	2.040	2.080	2.030	2.080	2.080	279,800
2023-03-24	2.120	2.150	2.060	2.090	2.090	328,000
2023-03-23	2.040	2.130	1.990	2.100	2.100	643,700
2023-03-22	1.940	2.075	1.940	2.010	2.010	566,800
2023-03-21	2.000	2.020	1.920	1.960	1.960	315,600

← NewerPage 15 of 21 · 1,259 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.