GoGold Resources Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3.170 | 3.280 | 3.160 | 3.190 | 3.190 | 2,737,700 |
| 2026-07-21 | 3.070 | 3.130 | 3.030 | 3.130 | 3.130 | 1,597,100 |
| 2026-07-20 | 2.900 | 2.980 | 2.880 | 2.970 | 2.970 | 688,300 |
| 2026-07-17 | 2.840 | 2.950 | 2.810 | 2.930 | 2.930 | 1,806,200 |
| 2026-07-16 | 3.020 | 3.020 | 2.890 | 2.930 | 2.930 | 1,189,300 |
| 2026-07-15 | 3.160 | 3.180 | 2.970 | 3.070 | 3.070 | 1,233,500 |
| 2026-07-14 | 3.160 | 3.200 | 3.115 | 3.150 | 3.150 | 2,562,100 |
| 2026-07-13 | 3.130 | 3.140 | 3.010 | 3.050 | 3.050 | 1,288,900 |
| 2026-07-10 | 3.090 | 3.225 | 3.080 | 3.190 | 3.190 | 2,620,000 |
| 2026-07-09 | 3.120 | 3.255 | 3.100 | 3.110 | 3.110 | 2,851,400 |
| 2026-07-08 | 3.080 | 3.160 | 2.985 | 3.060 | 3.060 | 1,301,500 |
| 2026-07-07 | 3.370 | 3.410 | 3.130 | 3.190 | 3.190 | 1,328,500 |
| 2026-07-06 | 3.500 | 3.500 | 3.345 | 3.390 | 3.390 | 1,178,100 |
| 2026-07-03 | 3.430 | 3.540 | 3.420 | 3.540 | 3.540 | 878,000 |
| 2026-07-02 | 3.260 | 3.450 | 3.260 | 3.390 | 3.390 | 1,289,800 |
| 2026-06-30 | 3.170 | 3.250 | 3.110 | 3.180 | 3.180 | 2,508,100 |
| 2026-06-29 | 3.120 | 3.225 | 3.110 | 3.210 | 3.210 | 1,252,300 |
| 2026-06-26 | 3.020 | 3.230 | 3.020 | 3.170 | 3.170 | 980,400 |
| 2026-06-25 | 3.090 | 3.110 | 2.985 | 3.010 | 3.010 | 1,307,500 |
| 2026-06-24 | 3.030 | 3.120 | 2.980 | 3.020 | 3.020 | 1,513,500 |
| 2026-06-23 | 3.280 | 3.350 | 3.160 | 3.190 | 3.190 | 1,540,100 |
| 2026-06-22 | 3.320 | 3.480 | 3.285 | 3.450 | 3.450 | 2,379,700 |
| 2026-06-19 | 3.350 | 3.350 | 3.250 | 3.320 | 3.320 | 1,139,500 |
| 2026-06-18 | 3.310 | 3.520 | 3.270 | 3.430 | 3.430 | 6,405,300 |
| 2026-06-17 | 3.350 | 3.590 | 3.310 | 3.330 | 3.330 | 2,518,100 |
| 2026-06-16 | 3.390 | 3.410 | 3.285 | 3.380 | 3.380 | 1,701,700 |
| 2026-06-15 | 3.540 | 3.640 | 3.340 | 3.350 | 3.350 | 1,672,800 |
| 2026-06-12 | 3.200 | 3.365 | 3.190 | 3.260 | 3.260 | 2,735,200 |
| 2026-06-11 | 3.110 | 3.195 | 3.040 | 3.160 | 3.160 | 1,806,300 |
| 2026-06-10 | 3.130 | 3.275 | 3.020 | 3.040 | 3.040 | 2,840,900 |
| 2026-06-09 | 3.350 | 3.400 | 3.030 | 3.150 | 3.150 | 2,250,100 |
| 2026-06-08 | 3.550 | 3.730 | 3.250 | 3.270 | 3.270 | 4,337,000 |
| 2026-06-05 | 3.250 | 3.270 | 2.920 | 3.030 | 3.030 | 2,774,200 |
| 2026-06-04 | 3.360 | 3.430 | 3.320 | 3.340 | 3.340 | 1,599,100 |
| 2026-06-03 | 3.520 | 3.530 | 3.300 | 3.330 | 3.330 | 1,209,200 |
| 2026-06-02 | 3.460 | 3.510 | 3.410 | 3.480 | 3.480 | 922,600 |
| 2026-06-01 | 3.400 | 3.420 | 3.250 | 3.400 | 3.400 | 1,586,200 |
| 2026-05-29 | 3.360 | 3.490 | 3.330 | 3.470 | 3.470 | 1,334,700 |
| 2026-05-28 | 3.200 | 3.400 | 3.160 | 3.320 | 3.320 | 1,550,400 |
| 2026-05-27 | 3.400 | 3.440 | 3.230 | 3.250 | 3.250 | 835,500 |
| 2026-05-26 | 3.270 | 3.480 | 3.270 | 3.470 | 3.470 | 939,400 |
| 2026-05-25 | 3.280 | 3.385 | 3.280 | 3.380 | 3.380 | 486,500 |
| 2026-05-22 | 3.200 | 3.230 | 3.100 | 3.210 | 3.210 | 1,159,100 |
| 2026-05-21 | 3.130 | 3.240 | 3.080 | 3.180 | 3.180 | 2,042,400 |
| 2026-05-20 | 3.170 | 3.250 | 3.120 | 3.180 | 3.180 | 1,185,000 |
| 2026-05-19 | 3.110 | 3.170 | 3.000 | 3.110 | 3.110 | 2,690,400 |
| 2026-05-15 | 3.230 | 3.260 | 3.145 | 3.220 | 3.220 | 3,288,500 |
| 2026-05-14 | 3.540 | 3.550 | 3.370 | 3.380 | 3.380 | 896,900 |
| 2026-05-13 | 3.480 | 3.570 | 3.360 | 3.550 | 3.550 | 1,393,700 |
| 2026-05-12 | 3.200 | 3.495 | 3.200 | 3.470 | 3.470 | 2,042,600 |
| 2026-05-11 | 3.050 | 3.260 | 3.050 | 3.250 | 3.250 | 1,550,300 |
| 2026-05-08 | 2.930 | 3.085 | 2.930 | 3.000 | 3.000 | 659,900 |
| 2026-05-07 | 3.090 | 3.150 | 2.925 | 2.930 | 2.930 | 1,441,000 |
| 2026-05-06 | 2.850 | 2.910 | 2.790 | 2.900 | 2.900 | 1,600,700 |
| 2026-05-05 | 2.620 | 2.715 | 2.580 | 2.670 | 2.670 | 1,684,300 |
| 2026-05-04 | 2.580 | 2.645 | 2.525 | 2.590 | 2.590 | 1,265,200 |
| 2026-05-01 | 2.630 | 2.675 | 2.580 | 2.640 | 2.640 | 985,400 |
| 2026-04-30 | 2.670 | 2.730 | 2.610 | 2.620 | 2.620 | 3,084,800 |
| 2026-04-29 | 2.620 | 2.650 | 2.580 | 2.600 | 2.600 | 619,400 |
| 2026-04-28 | 2.710 | 2.720 | 2.640 | 2.660 | 2.660 | 810,600 |
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.