GoGold Resources Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1.820 | 1.870 | 1.750 | 1.750 | 1.750 | 591,200 |
| 2025-05-09 | 1.870 | 1.900 | 1.840 | 1.900 | 1.900 | 384,800 |
| 2025-05-08 | 1.880 | 1.920 | 1.850 | 1.850 | 1.850 | 344,300 |
| 2025-05-07 | 1.890 | 1.940 | 1.845 | 1.880 | 1.880 | 1,513,100 |
| 2025-05-06 | 1.760 | 1.900 | 1.760 | 1.900 | 1.900 | 880,300 |
| 2025-05-05 | 1.740 | 1.750 | 1.700 | 1.730 | 1.730 | 286,200 |
| 2025-05-02 | 1.730 | 1.760 | 1.670 | 1.690 | 1.690 | 299,700 |
| 2025-05-01 | 1.780 | 1.790 | 1.695 | 1.700 | 1.700 | 442,200 |
| 2025-04-30 | 1.720 | 1.820 | 1.720 | 1.770 | 1.770 | 1,286,100 |
| 2025-04-29 | 1.790 | 1.795 | 1.755 | 1.760 | 1.760 | 285,800 |
| 2025-04-28 | 1.760 | 1.790 | 1.720 | 1.770 | 1.770 | 236,500 |
| 2025-04-25 | 1.710 | 1.770 | 1.710 | 1.770 | 1.770 | 340,100 |
| 2025-04-24 | 1.770 | 1.780 | 1.720 | 1.740 | 1.740 | 345,600 |
| 2025-04-23 | 1.650 | 1.770 | 1.630 | 1.770 | 1.770 | 913,000 |
| 2025-04-22 | 1.780 | 1.790 | 1.670 | 1.680 | 1.680 | 510,000 |
| 2025-04-21 | 1.870 | 1.870 | 1.750 | 1.780 | 1.780 | 521,300 |
| 2025-04-17 | 1.830 | 1.840 | 1.780 | 1.810 | 1.810 | 420,000 |
| 2025-04-16 | 1.870 | 1.910 | 1.830 | 1.840 | 1.840 | 600,400 |
| 2025-04-15 | 1.880 | 1.880 | 1.810 | 1.830 | 1.830 | 368,700 |
| 2025-04-14 | 1.780 | 1.860 | 1.760 | 1.860 | 1.860 | 708,600 |
| 2025-04-11 | 1.720 | 1.760 | 1.670 | 1.750 | 1.750 | 976,200 |
| 2025-04-10 | 1.630 | 1.700 | 1.590 | 1.620 | 1.620 | 911,500 |
| 2025-04-09 | 1.440 | 1.610 | 1.440 | 1.590 | 1.590 | 1,061,900 |
| 2025-04-08 | 1.520 | 1.540 | 1.420 | 1.430 | 1.430 | 444,900 |
| 2025-04-07 | 1.470 | 1.580 | 1.420 | 1.450 | 1.450 | 961,800 |
| 2025-04-04 | 1.590 | 1.590 | 1.420 | 1.500 | 1.500 | 1,655,800 |
| 2025-04-03 | 1.600 | 1.670 | 1.550 | 1.640 | 1.640 | 809,300 |
| 2025-04-02 | 1.700 | 1.710 | 1.660 | 1.700 | 1.700 | 786,200 |
| 2025-04-01 | 1.770 | 1.800 | 1.700 | 1.710 | 1.710 | 810,500 |
| 2025-03-31 | 1.760 | 1.770 | 1.700 | 1.740 | 1.740 | 722,200 |
| 2025-03-28 | 1.840 | 1.840 | 1.755 | 1.760 | 1.760 | 837,500 |
| 2025-03-27 | 1.770 | 1.835 | 1.760 | 1.810 | 1.810 | 691,400 |
| 2025-03-26 | 1.780 | 1.800 | 1.740 | 1.760 | 1.760 | 512,200 |
| 2025-03-25 | 1.810 | 1.820 | 1.770 | 1.790 | 1.790 | 570,200 |
| 2025-03-24 | 1.810 | 1.830 | 1.770 | 1.790 | 1.790 | 778,800 |
| 2025-03-21 | 1.810 | 1.820 | 1.780 | 1.800 | 1.800 | 1,512,100 |
| 2025-03-20 | 1.820 | 1.860 | 1.800 | 1.840 | 1.840 | 5,124,300 |
| 2025-03-19 | 1.990 | 1.990 | 1.940 | 1.960 | 1.960 | 429,300 |
| 2025-03-18 | 2.090 | 2.100 | 1.980 | 1.990 | 1.990 | 1,260,300 |
| 2025-03-17 | 1.960 | 2.060 | 1.935 | 2.050 | 2.050 | 1,609,000 |
| 2025-03-14 | 1.900 | 1.940 | 1.860 | 1.930 | 1.930 | 756,600 |
| 2025-03-13 | 1.800 | 1.870 | 1.780 | 1.870 | 1.870 | 937,800 |
| 2025-03-12 | 1.750 | 1.810 | 1.740 | 1.780 | 1.780 | 902,900 |
| 2025-03-11 | 1.660 | 1.750 | 1.630 | 1.750 | 1.750 | 625,200 |
| 2025-03-10 | 1.700 | 1.730 | 1.610 | 1.630 | 1.630 | 659,200 |
| 2025-03-07 | 1.700 | 1.770 | 1.660 | 1.700 | 1.700 | 611,100 |
| 2025-03-06 | 1.630 | 1.730 | 1.630 | 1.710 | 1.710 | 664,600 |
| 2025-03-05 | 1.550 | 1.660 | 1.550 | 1.660 | 1.660 | 893,300 |
| 2025-03-04 | 1.480 | 1.575 | 1.480 | 1.550 | 1.550 | 620,000 |
| 2025-03-03 | 1.570 | 1.610 | 1.500 | 1.520 | 1.520 | 327,500 |
| 2025-02-28 | 1.480 | 1.540 | 1.480 | 1.520 | 1.520 | 431,500 |
| 2025-02-27 | 1.570 | 1.575 | 1.520 | 1.530 | 1.530 | 253,200 |
| 2025-02-26 | 1.500 | 1.580 | 1.500 | 1.580 | 1.580 | 368,300 |
| 2025-02-25 | 1.540 | 1.550 | 1.470 | 1.500 | 1.500 | 596,100 |
| 2025-02-24 | 1.520 | 1.575 | 1.475 | 1.570 | 1.570 | 574,400 |
| 2025-02-21 | 1.590 | 1.600 | 1.510 | 1.510 | 1.510 | 636,500 |
| 2025-02-20 | 1.590 | 1.645 | 1.590 | 1.610 | 1.610 | 390,500 |
| 2025-02-19 | 1.610 | 1.610 | 1.535 | 1.590 | 1.590 | 294,100 |
| 2025-02-18 | 1.610 | 1.610 | 1.550 | 1.580 | 1.580 | 507,600 |
| 2025-02-14 | 1.630 | 1.645 | 1.550 | 1.590 | 1.590 | 894,600 |
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.