GoGold Resources Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 2.540 | 2.620 | 2.490 | 2.600 | 2.600 | 867,900 |
| 2022-01-06 | 2.630 | 2.670 | 2.520 | 2.520 | 2.520 | 910,400 |
| 2022-01-05 | 2.970 | 2.980 | 2.690 | 2.690 | 2.690 | 881,300 |
| 2022-01-04 | 3.000 | 3.030 | 2.920 | 2.930 | 2.930 | 428,400 |
| 2021-12-31 | 3.140 | 3.160 | 3.020 | 3.030 | 3.030 | 359,400 |
| 2021-12-30 | 3.040 | 3.120 | 3.040 | 3.110 | 3.110 | 391,600 |
| 2021-12-29 | 3.140 | 3.140 | 2.995 | 3.030 | 3.030 | 844,700 |
| 2021-12-24 | 3.230 | 3.230 | 3.160 | 3.190 | 3.190 | 60,000 |
| 2021-12-23 | 3.000 | 3.190 | 2.970 | 3.190 | 3.190 | 531,900 |
| 2021-12-22 | 3.020 | 3.030 | 2.910 | 3.000 | 3.000 | 512,900 |
| 2021-12-21 | 3.090 | 3.120 | 3.010 | 3.020 | 3.020 | 271,400 |
| 2021-12-20 | 3.000 | 3.100 | 2.980 | 3.040 | 3.040 | 547,100 |
| 2021-12-17 | 3.160 | 3.175 | 3.050 | 3.070 | 3.070 | 3,414,300 |
| 2021-12-16 | 3.040 | 3.180 | 3.030 | 3.180 | 3.180 | 1,003,500 |
| 2021-12-15 | 3.020 | 3.070 | 2.845 | 2.980 | 2.980 | 1,049,200 |
| 2021-12-14 | 3.150 | 3.170 | 3.025 | 3.040 | 3.040 | 885,400 |
| 2021-12-13 | 3.150 | 3.270 | 3.130 | 3.250 | 3.250 | 1,136,300 |
| 2021-12-10 | 3.120 | 3.120 | 3.050 | 3.100 | 3.100 | 322,500 |
| 2021-12-09 | 3.150 | 3.150 | 3.020 | 3.070 | 3.070 | 644,100 |
| 2021-12-08 | 3.250 | 3.250 | 3.135 | 3.160 | 3.160 | 930,000 |
| 2021-12-07 | 3.090 | 3.230 | 3.080 | 3.230 | 3.230 | 888,400 |
| 2021-12-06 | 3.100 | 3.185 | 3.040 | 3.150 | 3.150 | 423,400 |
| 2021-12-03 | 3.140 | 3.140 | 2.970 | 3.100 | 3.100 | 833,300 |
| 2021-12-02 | 3.170 | 3.180 | 3.050 | 3.130 | 3.130 | 830,300 |
| 2021-12-01 | 3.310 | 3.390 | 3.100 | 3.150 | 3.150 | 1,034,000 |
| 2021-11-30 | 3.660 | 3.720 | 3.250 | 3.260 | 3.260 | 9,700,400 |
| 2021-11-29 | 3.600 | 3.695 | 3.540 | 3.660 | 3.660 | 881,700 |
| 2021-11-26 | 3.710 | 3.710 | 3.530 | 3.620 | 3.620 | 757,900 |
| 2021-11-25 | 3.590 | 3.750 | 3.580 | 3.740 | 3.740 | 425,300 |
| 2021-11-24 | 3.380 | 3.590 | 3.380 | 3.590 | 3.590 | 792,100 |
| 2021-11-23 | 3.490 | 3.570 | 3.410 | 3.440 | 3.440 | 746,900 |
| 2021-11-22 | 3.530 | 3.600 | 3.480 | 3.540 | 3.540 | 905,500 |
| 2021-11-19 | 3.740 | 3.740 | 3.570 | 3.600 | 3.600 | 800,800 |
| 2021-11-18 | 3.740 | 3.760 | 3.700 | 3.730 | 3.730 | 438,900 |
| 2021-11-17 | 3.710 | 3.790 | 3.690 | 3.740 | 3.740 | 633,000 |
| 2021-11-16 | 3.710 | 3.710 | 3.640 | 3.680 | 3.680 | 434,800 |
| 2021-11-15 | 3.680 | 3.740 | 3.620 | 3.720 | 3.720 | 589,100 |
| 2021-11-12 | 3.540 | 3.700 | 3.510 | 3.670 | 3.670 | 789,100 |
| 2021-11-11 | 3.430 | 3.550 | 3.380 | 3.550 | 3.550 | 1,328,700 |
| 2021-11-10 | 3.450 | 3.510 | 3.330 | 3.350 | 3.350 | 1,062,700 |
| 2021-11-09 | 3.410 | 3.420 | 3.220 | 3.360 | 3.360 | 645,000 |
| 2021-11-08 | 3.470 | 3.490 | 3.380 | 3.420 | 3.420 | 409,800 |
| 2021-11-05 | 3.460 | 3.460 | 3.360 | 3.460 | 3.460 | 660,900 |
| 2021-11-04 | 3.450 | 3.650 | 3.420 | 3.430 | 3.430 | 1,164,700 |
| 2021-11-03 | 3.480 | 3.530 | 3.400 | 3.430 | 3.430 | 815,800 |
| 2021-11-02 | 3.520 | 3.580 | 3.490 | 3.520 | 3.520 | 439,000 |
| 2021-11-01 | 3.410 | 3.520 | 3.400 | 3.500 | 3.500 | 703,900 |
| 2021-10-29 | 3.340 | 3.440 | 3.320 | 3.440 | 3.440 | 1,364,500 |
| 2021-10-28 | 3.430 | 3.500 | 3.405 | 3.420 | 3.420 | 3,843,400 |
| 2021-10-27 | 3.450 | 3.570 | 3.400 | 3.410 | 3.410 | 1,332,900 |
| 2021-10-26 | 3.380 | 3.470 | 3.380 | 3.450 | 3.450 | 1,079,200 |
| 2021-10-25 | 3.310 | 3.440 | 3.300 | 3.420 | 3.420 | 845,900 |
| 2021-10-22 | 3.310 | 3.350 | 3.170 | 3.270 | 3.270 | 755,200 |
| 2021-10-21 | 3.270 | 3.320 | 3.230 | 3.280 | 3.280 | 288,800 |
| 2021-10-20 | 3.200 | 3.350 | 3.155 | 3.290 | 3.290 | 490,500 |
| 2021-10-19 | 3.210 | 3.270 | 3.140 | 3.160 | 3.160 | 1,054,900 |
| 2021-10-18 | 3.170 | 3.280 | 3.140 | 3.160 | 3.160 | 811,000 |
| 2021-10-15 | 3.200 | 3.350 | 3.160 | 3.250 | 3.250 | 1,758,300 |
| 2021-10-14 | 3.350 | 3.350 | 3.240 | 3.250 | 3.250 | 1,065,800 |
← NewerPage 21 of 21 · 1,259 trading days
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.