GoGold Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	2.060	2.090	2.010	2.050	2.050	314,200
2023-03-17	1.910	2.070	1.890	2.010	2.010	2,262,800
2023-03-16	1.880	1.890	1.840	1.890	1.890	225,100
2023-03-15	1.930	1.980	1.855	1.890	1.890	637,200
2023-03-14	1.910	1.930	1.835	1.910	1.910	510,600
2023-03-13	1.980	2.000	1.930	1.930	1.930	832,500
2023-03-10	1.830	1.900	1.830	1.900	1.900	430,700
2023-03-09	1.820	1.890	1.790	1.790	1.790	578,900
2023-03-08	1.910	1.920	1.785	1.800	1.800	381,800
2023-03-07	1.950	1.950	1.840	1.900	1.900	704,100
2023-03-06	2.080	2.100	1.950	1.980	1.980	619,800
2023-03-03	2.080	2.110	2.060	2.090	2.090	379,600
2023-03-02	2.130	2.130	2.050	2.060	2.060	212,900
2023-03-01	2.110	2.150	2.080	2.130	2.130	486,200
2023-02-28	2.040	2.100	2.030	2.100	2.100	1,117,400
2023-02-27	2.030	2.130	2.030	2.050	2.050	327,500
2023-02-24	2.060	2.070	2.030	2.030	2.030	326,900
2023-02-23	2.060	2.110	2.060	2.060	2.060	199,800
2023-02-22	2.070	2.100	2.060	2.080	2.080	151,100
2023-02-21	2.140	2.140	2.060	2.080	2.080	135,300
2023-02-17	2.100	2.160	2.060	2.120	2.120	260,700
2023-02-16	2.060	2.160	2.060	2.130	2.130	301,700
2023-02-15	2.080	2.100	2.060	2.060	2.060	305,700
2023-02-14	2.060	2.120	2.020	2.110	2.110	562,900
2023-02-13	2.100	2.130	2.030	2.060	2.060	453,600
2023-02-10	2.110	2.120	2.100	2.100	2.100	849,800
2023-02-09	2.140	2.140	2.100	2.120	2.120	775,600
2023-02-08	2.190	2.190	2.100	2.120	2.120	929,700
2023-02-07	2.130	2.200	2.130	2.150	2.150	693,700
2023-02-06	2.140	2.160	2.120	2.140	2.140	518,200
2023-02-03	2.170	2.170	2.110	2.150	2.150	977,300
2023-02-02	2.280	2.310	2.180	2.190	2.190	834,400
2023-02-01	2.220	2.300	2.170	2.280	2.280	1,050,000
2023-01-31	2.210	2.240	2.180	2.230	2.230	356,700
2023-01-30	2.190	2.250	2.190	2.190	2.190	546,900
2023-01-27	2.270	2.280	2.185	2.210	2.210	687,700
2023-01-26	2.340	2.390	2.280	2.280	2.280	762,800
2023-01-25	2.260	2.325	2.230	2.320	2.320	1,698,600
2023-01-24	2.200	2.275	2.160	2.250	2.250	2,857,100
2023-01-23	2.560	2.560	2.435	2.520	2.520	616,200
2023-01-20	2.390	2.500	2.375	2.490	2.490	366,400
2023-01-19	2.320	2.495	2.320	2.420	2.420	556,800
2023-01-18	2.560	2.600	2.390	2.390	2.390	499,600
2023-01-17	2.630	2.650	2.420	2.480	2.480	455,100
2023-01-16	2.650	2.670	2.600	2.630	2.630	95,800
2023-01-13	2.570	2.700	2.570	2.670	2.670	416,700
2023-01-12	2.710	2.710	2.490	2.560	2.560	429,100
2023-01-11	2.530	2.665	2.530	2.640	2.640	658,200
2023-01-10	2.400	2.550	2.400	2.530	2.530	360,100
2023-01-09	2.410	2.490	2.380	2.430	2.430	452,300
2023-01-06	2.290	2.410	2.260	2.400	2.400	707,300
2023-01-05	2.280	2.290	2.240	2.270	2.270	196,300
2023-01-04	2.240	2.370	2.240	2.340	2.340	619,000
2023-01-03	2.220	2.320	2.160	2.180	2.180	358,400
2022-12-30	2.210	2.210	2.135	2.170	2.170	239,400
2022-12-29	2.290	2.290	2.160	2.210	2.210	293,600
2022-12-28	2.200	2.250	2.145	2.240	2.240	665,800
2022-12-23	2.030	2.210	1.930	2.200	2.200	770,900
2022-12-22	2.050	2.060	1.945	2.040	2.040	471,400
2022-12-21	2.080	2.100	2.050	2.070	2.070	451,400

← NewerPage 16 of 21 · 1,255 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.