GoGold Resources Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 1.600 | 1.610 | 1.550 | 1.590 | 1.590 | 281,700 |
| 2025-02-12 | 1.540 | 1.635 | 1.520 | 1.590 | 1.590 | 965,300 |
| 2025-02-11 | 1.550 | 1.560 | 1.490 | 1.530 | 1.530 | 763,600 |
| 2025-02-10 | 1.560 | 1.580 | 1.525 | 1.530 | 1.530 | 583,600 |
| 2025-02-07 | 1.530 | 1.560 | 1.510 | 1.530 | 1.530 | 573,900 |
| 2025-02-06 | 1.560 | 1.560 | 1.505 | 1.550 | 1.550 | 383,200 |
| 2025-02-05 | 1.590 | 1.605 | 1.540 | 1.570 | 1.570 | 451,000 |
| 2025-02-04 | 1.540 | 1.560 | 1.500 | 1.550 | 1.550 | 298,900 |
| 2025-02-03 | 1.540 | 1.570 | 1.500 | 1.510 | 1.510 | 759,900 |
| 2025-01-31 | 1.540 | 1.540 | 1.470 | 1.540 | 1.540 | 1,649,700 |
| 2025-01-30 | 1.440 | 1.525 | 1.440 | 1.510 | 1.510 | 3,018,100 |
| 2025-01-29 | 1.400 | 1.490 | 1.380 | 1.420 | 1.420 | 875,600 |
| 2025-01-28 | 1.320 | 1.370 | 1.315 | 1.370 | 1.370 | 222,300 |
| 2025-01-27 | 1.350 | 1.350 | 1.305 | 1.350 | 1.350 | 257,800 |
| 2025-01-24 | 1.360 | 1.400 | 1.360 | 1.370 | 1.370 | 358,500 |
| 2025-01-23 | 1.350 | 1.370 | 1.315 | 1.330 | 1.330 | 463,500 |
| 2025-01-22 | 1.360 | 1.405 | 1.350 | 1.390 | 1.390 | 319,300 |
| 2025-01-21 | 1.410 | 1.420 | 1.370 | 1.390 | 1.390 | 378,600 |
| 2025-01-20 | 1.350 | 1.430 | 1.350 | 1.420 | 1.420 | 287,700 |
| 2025-01-17 | 1.350 | 1.400 | 1.350 | 1.380 | 1.380 | 655,400 |
| 2025-01-16 | 1.450 | 1.460 | 1.320 | 1.370 | 1.370 | 1,424,200 |
| 2025-01-15 | 1.370 | 1.430 | 1.340 | 1.410 | 1.410 | 688,000 |
| 2025-01-14 | 1.350 | 1.380 | 1.340 | 1.380 | 1.380 | 469,300 |
| 2025-01-13 | 1.330 | 1.380 | 1.310 | 1.320 | 1.320 | 836,200 |
| 2025-01-10 | 1.350 | 1.380 | 1.330 | 1.360 | 1.360 | 844,000 |
| 2025-01-09 | 1.280 | 1.340 | 1.270 | 1.320 | 1.320 | 640,000 |
| 2025-01-08 | 1.200 | 1.290 | 1.190 | 1.280 | 1.280 | 1,026,000 |
| 2025-01-07 | 1.170 | 1.200 | 1.150 | 1.190 | 1.190 | 531,900 |
| 2025-01-06 | 1.190 | 1.220 | 1.130 | 1.140 | 1.140 | 802,700 |
| 2025-01-03 | 1.200 | 1.220 | 1.170 | 1.170 | 1.170 | 312,100 |
| 2025-01-02 | 1.120 | 1.200 | 1.120 | 1.200 | 1.200 | 402,800 |
| 2024-12-31 | 1.070 | 1.110 | 1.070 | 1.110 | 1.110 | 223,800 |
| 2024-12-30 | 1.100 | 1.170 | 1.060 | 1.060 | 1.060 | 1,005,200 |
| 2024-12-27 | 1.100 | 1.115 | 1.080 | 1.110 | 1.110 | 597,900 |
| 2024-12-24 | 1.090 | 1.120 | 1.090 | 1.090 | 1.090 | 380,400 |
| 2024-12-23 | 1.120 | 1.130 | 1.090 | 1.120 | 1.120 | 503,200 |
| 2024-12-20 | 1.080 | 1.135 | 1.040 | 1.100 | 1.100 | 1,075,100 |
| 2024-12-19 | 1.090 | 1.100 | 1.040 | 1.070 | 1.070 | 703,800 |
| 2024-12-18 | 1.120 | 1.140 | 1.070 | 1.080 | 1.080 | 615,400 |
| 2024-12-17 | 1.110 | 1.145 | 1.080 | 1.140 | 1.140 | 784,600 |
| 2024-12-16 | 1.110 | 1.125 | 1.090 | 1.100 | 1.100 | 795,800 |
| 2024-12-13 | 1.150 | 1.150 | 1.090 | 1.130 | 1.130 | 1,177,900 |
| 2024-12-12 | 1.220 | 1.220 | 1.150 | 1.170 | 1.170 | 484,400 |
| 2024-12-11 | 1.190 | 1.230 | 1.190 | 1.220 | 1.220 | 936,700 |
| 2024-12-10 | 1.210 | 1.235 | 1.195 | 1.220 | 1.220 | 832,400 |
| 2024-12-09 | 1.250 | 1.300 | 1.190 | 1.220 | 1.220 | 1,486,000 |
| 2024-12-06 | 1.260 | 1.260 | 1.170 | 1.190 | 1.190 | 710,300 |
| 2024-12-05 | 1.250 | 1.260 | 1.220 | 1.230 | 1.230 | 205,700 |
| 2024-12-04 | 1.290 | 1.290 | 1.235 | 1.250 | 1.250 | 289,100 |
| 2024-12-03 | 1.270 | 1.315 | 1.260 | 1.300 | 1.300 | 374,400 |
| 2024-12-02 | 1.300 | 1.300 | 1.255 | 1.260 | 1.260 | 591,700 |
| 2024-11-29 | 1.290 | 1.310 | 1.270 | 1.300 | 1.300 | 267,100 |
| 2024-11-28 | 1.260 | 1.290 | 1.260 | 1.270 | 1.270 | 104,400 |
| 2024-11-27 | 1.280 | 1.310 | 1.260 | 1.260 | 1.260 | 404,700 |
| 2024-11-26 | 1.280 | 1.295 | 1.265 | 1.270 | 1.270 | 363,300 |
| 2024-11-25 | 1.310 | 1.310 | 1.265 | 1.290 | 1.290 | 569,200 |
| 2024-11-22 | 1.320 | 1.330 | 1.270 | 1.330 | 1.330 | 550,200 |
| 2024-11-21 | 1.340 | 1.340 | 1.280 | 1.300 | 1.300 | 881,000 |
| 2024-11-20 | 1.320 | 1.325 | 1.290 | 1.300 | 1.300 | 451,000 |
| 2024-11-19 | 1.310 | 1.320 | 1.250 | 1.310 | 1.310 | 842,400 |
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.