GoGold Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	2.260	2.280	2.150	2.190	2.190	293,000
2022-06-28	2.340	2.340	2.220	2.260	2.260	294,300
2022-06-27	2.290	2.340	2.270	2.300	2.300	200,900
2022-06-24	2.270	2.370	2.220	2.300	2.300	345,700
2022-06-23	2.440	2.510	2.225	2.260	2.260	601,900
2022-06-22	2.490	2.640	2.450	2.450	2.450	405,400
2022-06-21	2.400	2.550	2.330	2.510	2.510	272,100
2022-06-20	2.440	2.470	2.360	2.390	2.390	115,000
2022-06-17	2.390	2.480	2.330	2.470	2.470	1,654,500
2022-06-16	2.350	2.470	2.245	2.400	2.400	399,900
2022-06-15	2.360	2.460	2.300	2.400	2.400	406,100
2022-06-14	2.340	2.350	2.250	2.290	2.290	452,700
2022-06-13	2.420	2.500	2.360	2.370	2.370	534,600
2022-06-10	2.320	2.610	2.310	2.570	2.570	413,200
2022-06-09	2.450	2.490	2.360	2.360	2.360	202,600
2022-06-08	2.500	2.510	2.430	2.480	2.480	282,200
2022-06-07	2.420	2.480	2.400	2.470	2.470	201,500
2022-06-06	2.540	2.540	2.410	2.450	2.450	270,000
2022-06-03	2.530	2.570	2.430	2.470	2.470	384,200
2022-06-02	2.320	2.590	2.320	2.560	2.560	676,800
2022-06-01	2.300	2.310	2.240	2.290	2.290	229,000
2022-05-31	2.290	2.330	2.210	2.280	2.280	642,100
2022-05-30	2.330	2.330	2.270	2.320	2.320	95,600
2022-05-27	2.370	2.380	2.280	2.320	2.320	291,700
2022-05-26	2.230	2.355	2.230	2.350	2.350	330,500
2022-05-25	2.240	2.270	2.180	2.240	2.240	502,200
2022-05-24	2.230	2.310	2.210	2.260	2.260	303,000
2022-05-20	2.280	2.290	2.180	2.230	2.230	234,000
2022-05-19	2.150	2.280	2.150	2.280	2.280	418,700
2022-05-18	2.160	2.180	2.105	2.130	2.130	247,200
2022-05-17	2.220	2.240	2.130	2.160	2.160	320,700
2022-05-16	2.200	2.200	2.120	2.170	2.170	287,800
2022-05-13	2.130	2.240	2.130	2.180	2.180	844,400
2022-05-12	2.150	2.230	2.030	2.120	2.120	813,000
2022-05-11	2.280	2.360	2.190	2.200	2.200	1,187,800
2022-05-10	2.300	2.370	2.220	2.250	2.250	508,000
2022-05-09	2.400	2.400	2.270	2.300	2.300	512,900
2022-05-06	2.450	2.490	2.400	2.460	2.460	472,100
2022-05-05	2.680	2.690	2.440	2.470	2.470	629,800
2022-05-04	2.610	2.660	2.510	2.660	2.660	372,200
2022-05-03	2.540	2.630	2.520	2.600	2.600	386,600
2022-05-02	2.480	2.550	2.430	2.530	2.530	548,000
2022-04-29	2.640	2.650	2.520	2.530	2.530	1,628,500
2022-04-28	2.530	2.640	2.520	2.600	2.600	374,000
2022-04-27	2.520	2.560	2.495	2.520	2.520	477,500
2022-04-26	2.600	2.600	2.460	2.500	2.500	715,200
2022-04-25	2.600	2.620	2.500	2.570	2.570	706,300
2022-04-22	2.750	2.780	2.670	2.720	2.720	469,400
2022-04-21	2.830	2.850	2.710	2.800	2.800	784,000
2022-04-20	2.930	2.960	2.820	2.870	2.870	662,400
2022-04-19	3.020	3.040	2.890	2.940	2.940	448,500
2022-04-18	3.180	3.230	3.050	3.050	3.050	468,400
2022-04-14	3.120	3.170	3.060	3.170	3.170	493,800
2022-04-13	3.000	3.190	2.970	3.130	3.130	564,100
2022-04-12	2.990	3.060	2.905	2.990	2.990	765,100
2022-04-11	3.020	3.080	2.845	2.960	2.960	613,200
2022-04-08	2.910	3.040	2.890	2.980	2.980	357,400
2022-04-07	2.790	2.920	2.780	2.890	2.890	798,800
2022-04-06	2.870	2.890	2.750	2.800	2.800	570,300
2022-04-05	3.010	3.090	2.850	2.850	2.850	449,500

← NewerPage 19 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.