GoGold Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	2.100	2.200	2.055	2.080	2.080	984,800
2022-12-19	2.430	2.430	2.010	2.060	2.060	1,075,500
2022-12-16	2.000	2.490	2.000	2.470	2.470	2,730,400
2022-12-15	1.950	2.100	1.920	2.090	2.090	1,191,500
2022-12-14	1.980	2.040	1.940	1.990	1.990	789,400
2022-12-13	1.980	2.035	1.940	2.010	2.010	745,900
2022-12-12	1.890	1.920	1.820	1.900	1.900	426,600
2022-12-09	1.930	2.005	1.890	1.920	1.920	254,600
2022-12-08	2.030	2.040	1.920	1.920	1.920	298,000
2022-12-07	1.880	2.070	1.880	1.960	1.960	666,500
2022-12-06	1.900	1.940	1.855	1.860	1.860	255,400
2022-12-05	2.000	2.010	1.870	1.880	1.880	319,000
2022-12-02	1.970	2.030	1.910	2.000	2.000	324,700
2022-12-01	2.000	2.115	1.980	2.010	2.010	884,000
2022-11-30	1.920	1.960	1.790	1.960	1.960	1,016,100
2022-11-29	1.790	1.920	1.790	1.900	1.900	327,600
2022-11-28	1.820	1.860	1.760	1.760	1.760	300,000
2022-11-25	1.900	2.000	1.830	1.830	1.830	165,000
2022-11-24	1.990	2.000	1.900	1.900	1.900	74,100
2022-11-23	1.880	1.990	1.845	1.960	1.960	322,800
2022-11-22	1.880	1.960	1.860	1.890	1.890	311,100
2022-11-21	1.780	1.860	1.775	1.850	1.850	221,100
2022-11-18	1.780	1.810	1.745	1.780	1.780	528,500
2022-11-17	1.750	1.840	1.720	1.780	1.780	431,300
2022-11-16	1.810	1.840	1.740	1.800	1.800	387,100
2022-11-15	1.850	1.870	1.690	1.750	1.750	1,006,500
2022-11-14	1.780	1.850	1.750	1.810	1.810	391,100
2022-11-11	1.880	1.880	1.785	1.790	1.790	513,600
2022-11-10	1.800	1.880	1.760	1.860	1.860	457,500
2022-11-09	1.770	1.770	1.660	1.660	1.660	292,700
2022-11-08	1.660	1.840	1.650	1.750	1.750	497,600
2022-11-07	1.620	1.680	1.600	1.670	1.670	409,100
2022-11-04	1.520	1.650	1.500	1.620	1.620	1,025,000
2022-11-03	1.460	1.520	1.440	1.460	1.460	412,100
2022-11-02	1.560	1.600	1.470	1.490	1.490	865,700
2022-11-01	1.590	1.600	1.540	1.550	1.550	220,600
2022-10-31	1.550	1.560	1.490	1.510	1.510	712,100
2022-10-28	1.550	1.570	1.510	1.560	1.560	236,100
2022-10-27	1.660	1.690	1.550	1.570	1.570	534,100
2022-10-26	1.640	1.750	1.640	1.650	1.650	522,100
2022-10-25	1.550	1.640	1.550	1.610	1.610	261,400
2022-10-24	1.580	1.610	1.540	1.540	1.540	370,400
2022-10-21	1.470	1.600	1.440	1.580	1.580	357,600
2022-10-20	1.490	1.560	1.450	1.460	1.460	342,900
2022-10-19	1.620	1.620	1.470	1.480	1.480	528,200
2022-10-18	1.580	1.650	1.550	1.640	1.640	735,400
2022-10-17	1.590	1.600	1.500	1.530	1.530	762,500
2022-10-14	1.460	1.480	1.415	1.470	1.470	652,500
2022-10-13	1.490	1.550	1.430	1.460	1.460	559,200
2022-10-12	1.520	1.570	1.505	1.570	1.570	269,800
2022-10-11	1.530	1.600	1.510	1.520	1.520	414,300
2022-10-07	1.630	1.645	1.560	1.560	1.560	369,000
2022-10-06	1.690	1.730	1.635	1.650	1.650	255,500
2022-10-05	1.650	1.720	1.620	1.720	1.720	527,100
2022-10-04	1.730	1.775	1.690	1.710	1.710	540,300
2022-10-03	1.620	1.700	1.620	1.670	1.670	557,300
2022-09-30	1.480	1.620	1.480	1.580	1.580	798,400
2022-09-29	1.420	1.500	1.400	1.500	1.500	465,900
2022-09-28	1.430	1.510	1.380	1.430	1.430	1,142,900
2022-09-27	1.430	1.470	1.400	1.410	1.410	421,600

← NewerPage 17 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.