GoGold Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	2.970	3.070	2.960	2.990	2.990	376,700
2022-04-01	2.930	2.990	2.910	2.940	2.940	460,500
2022-03-31	2.970	3.030	2.910	2.930	2.930	607,900
2022-03-30	3.000	3.090	2.930	2.950	2.950	558,700
2022-03-29	2.920	3.030	2.900	3.000	3.000	384,900
2022-03-28	3.100	3.100	2.980	3.020	3.020	357,400
2022-03-25	3.140	3.150	3.080	3.130	3.130	314,400
2022-03-24	3.210	3.240	3.120	3.120	3.120	347,700
2022-03-23	3.120	3.190	3.060	3.180	3.180	577,900
2022-03-22	3.160	3.170	3.050	3.100	3.100	358,900
2022-03-21	3.000	3.200	2.970	3.170	3.170	674,900
2022-03-18	3.070	3.090	2.940	3.000	3.000	4,831,300
2022-03-17	3.140	3.280	3.080	3.110	3.110	1,107,200
2022-03-16	3.080	3.160	3.000	3.060	3.060	1,313,800
2022-03-15	3.010	3.150	3.010	3.120	3.120	1,149,400
2022-03-14	3.370	3.370	3.080	3.120	3.120	898,400
2022-03-11	3.380	3.430	3.275	3.380	3.380	610,200
2022-03-10	3.330	3.480	3.270	3.480	3.480	728,000
2022-03-09	3.200	3.420	3.170	3.360	3.360	1,110,700
2022-03-08	3.510	3.635	3.320	3.430	3.430	1,998,100
2022-03-07	3.340	3.510	3.320	3.480	3.480	885,600
2022-03-04	3.250	3.350	3.230	3.320	3.320	1,203,500
2022-03-03	3.130	3.260	3.110	3.250	3.250	1,356,800
2022-03-02	3.090	3.170	3.040	3.120	3.120	994,500
2022-03-01	3.000	3.150	2.975	3.150	3.150	713,700
2022-02-28	2.900	3.010	2.860	3.000	3.000	697,700
2022-02-25	2.780	2.930	2.750	2.900	2.900	578,500
2022-02-24	2.970	2.990	2.740	2.810	2.810	1,018,100
2022-02-23	2.870	2.950	2.820	2.900	2.900	971,100
2022-02-22	2.920	2.920	2.840	2.860	2.860	962,600
2022-02-18	2.860	2.960	2.860	2.890	2.890	1,748,900
2022-02-17	3.180	3.250	3.120	3.180	3.180	648,000
2022-02-16	3.040	3.150	3.030	3.120	3.120	487,200
2022-02-15	3.000	3.030	2.915	3.000	3.000	484,600
2022-02-14	3.100	3.140	3.040	3.100	3.100	509,500
2022-02-11	2.750	3.240	2.730	3.070	3.070	1,307,000
2022-02-10	2.820	2.900	2.720	2.750	2.750	626,200
2022-02-09	2.950	2.990	2.840	2.870	2.870	548,000
2022-02-08	2.890	2.940	2.820	2.910	2.910	527,200
2022-02-07	2.750	2.910	2.710	2.880	2.880	498,900
2022-02-04	2.670	2.790	2.610	2.730	2.730	790,600
2022-02-03	2.650	2.780	2.610	2.660	2.660	1,170,700
2022-02-02	2.720	2.740	2.620	2.710	2.710	1,199,900
2022-02-01	2.710	2.750	2.640	2.700	2.700	297,900
2022-01-31	2.610	2.710	2.565	2.700	2.700	441,200
2022-01-28	2.540	2.590	2.500	2.590	2.590	597,800
2022-01-27	2.620	2.640	2.550	2.590	2.590	635,100
2022-01-26	2.830	2.880	2.665	2.690	2.690	642,900
2022-01-25	2.740	2.860	2.650	2.850	2.850	550,600
2022-01-24	2.750	2.780	2.640	2.770	2.770	912,200
2022-01-21	2.880	2.890	2.750	2.780	2.780	604,300
2022-01-20	2.920	3.040	2.880	2.890	2.890	2,159,900
2022-01-19	2.700	2.925	2.700	2.820	2.820	1,818,900
2022-01-18	2.700	2.720	2.615	2.660	2.660	459,300
2022-01-17	2.700	2.700	2.650	2.680	2.680	85,300
2022-01-14	2.670	2.740	2.640	2.740	2.740	368,400
2022-01-13	2.760	2.780	2.645	2.660	2.660	408,300
2022-01-12	2.760	2.780	2.700	2.770	2.770	404,500
2022-01-11	2.690	2.750	2.630	2.730	2.730	801,700
2022-01-10	2.620	2.670	2.550	2.670	2.670	588,900

← NewerPage 20 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.