GoGold Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	1.420	1.460	1.380	1.410	1.410	568,200
2022-09-23	1.450	1.460	1.385	1.430	1.430	621,700
2022-09-22	1.580	1.590	1.470	1.500	1.500	696,100
2022-09-21	1.610	1.650	1.550	1.550	1.550	579,200
2022-09-20	1.640	1.640	1.550	1.580	1.580	788,100
2022-09-19	1.640	1.720	1.550	1.660	1.660	888,600
2022-09-16	1.420	1.700	1.410	1.660	1.660	20,968,500
2022-09-15	1.450	1.470	1.370	1.420	1.420	2,226,600
2022-09-14	1.450	1.565	1.440	1.470	1.470	1,561,900
2022-09-13	1.500	1.600	1.420	1.450	1.450	1,725,700
2022-09-12	1.640	1.650	1.530	1.550	1.550	2,397,200
2022-09-09	1.420	1.580	1.370	1.570	1.570	1,576,800
2022-09-08	1.530	1.540	1.400	1.420	1.420	977,500
2022-09-07	1.530	1.600	1.510	1.520	1.520	651,700
2022-09-06	1.600	1.640	1.500	1.510	1.510	770,000
2022-09-02	1.740	1.750	1.620	1.630	1.630	529,100
2022-09-01	1.780	1.780	1.635	1.660	1.660	446,800
2022-08-31	1.740	1.820	1.720	1.790	1.790	639,100
2022-08-30	1.870	1.880	1.730	1.760	1.760	576,300
2022-08-29	1.950	2.000	1.855	1.870	1.870	475,800
2022-08-26	2.150	2.160	2.020	2.020	2.020	214,000
2022-08-25	2.220	2.230	2.160	2.160	2.160	90,300
2022-08-24	2.200	2.210	2.140	2.180	2.180	158,300
2022-08-23	2.100	2.300	2.100	2.210	2.210	199,700
2022-08-22	2.090	2.130	2.060	2.090	2.090	285,900
2022-08-19	2.360	2.375	2.140	2.170	2.170	231,600
2022-08-18	2.340	2.390	2.310	2.390	2.390	226,400
2022-08-17	2.500	2.500	2.260	2.340	2.340	367,500
2022-08-16	2.500	2.545	2.500	2.530	2.530	197,800
2022-08-15	2.470	2.570	2.460	2.510	2.510	218,200
2022-08-12	2.460	2.570	2.440	2.560	2.560	329,300
2022-08-11	2.500	2.500	2.390	2.430	2.430	275,600
2022-08-10	2.470	2.510	2.420	2.490	2.490	206,600
2022-08-09	2.430	2.440	2.380	2.420	2.420	195,600
2022-08-08	2.280	2.410	2.280	2.380	2.380	220,900
2022-08-05	2.180	2.280	2.180	2.280	2.280	192,000
2022-08-04	2.130	2.340	2.100	2.280	2.280	374,100
2022-08-03	2.150	2.180	2.060	2.100	2.100	241,900
2022-08-02	2.170	2.170	2.070	2.150	2.150	385,600
2022-07-29	2.150	2.190	2.060	2.140	2.140	262,600
2022-07-28	1.970	2.255	1.930	2.150	2.150	486,400
2022-07-27	1.770	1.910	1.720	1.910	1.910	332,300
2022-07-26	1.800	1.840	1.740	1.770	1.770	223,900
2022-07-25	1.850	1.870	1.730	1.810	1.810	214,100
2022-07-22	1.880	1.940	1.830	1.850	1.850	292,400
2022-07-21	1.750	1.870	1.740	1.860	1.860	386,200
2022-07-20	1.810	1.830	1.710	1.740	1.740	175,900
2022-07-19	1.780	1.850	1.770	1.790	1.790	229,300
2022-07-18	1.770	1.800	1.740	1.780	1.780	231,500
2022-07-15	1.750	1.750	1.630	1.710	1.710	608,300
2022-07-14	1.750	1.770	1.680	1.740	1.740	828,600
2022-07-13	1.760	1.890	1.750	1.830	1.830	697,600
2022-07-12	1.820	1.860	1.760	1.770	1.770	571,600
2022-07-11	1.890	1.915	1.840	1.840	1.840	154,000
2022-07-08	2.020	2.020	1.890	1.890	1.890	175,100
2022-07-07	1.990	2.095	1.975	1.990	1.990	315,300
2022-07-06	2.050	2.075	1.880	1.970	1.970	472,200
2022-07-05	2.060	2.080	2.020	2.060	2.060	388,300
2022-07-04	2.010	2.160	2.010	2.110	2.110	141,000
2022-06-30	2.160	2.190	2.050	2.050	2.050	264,500

← NewerPage 18 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.