GoGold Resources Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 1.250 | 1.315 | 1.250 | 1.280 | 1.280 | 1,134,700 |
| 2024-11-15 | 1.270 | 1.290 | 1.180 | 1.200 | 1.200 | 5,262,800 |
| 2024-11-14 | 1.230 | 1.280 | 1.225 | 1.260 | 1.260 | 763,400 |
| 2024-11-13 | 1.310 | 1.310 | 1.230 | 1.240 | 1.240 | 790,500 |
| 2024-11-12 | 1.340 | 1.340 | 1.260 | 1.300 | 1.300 | 468,600 |
| 2024-11-11 | 1.350 | 1.370 | 1.280 | 1.340 | 1.340 | 1,453,100 |
| 2024-11-08 | 1.480 | 1.480 | 1.370 | 1.400 | 1.400 | 561,700 |
| 2024-11-07 | 1.480 | 1.480 | 1.420 | 1.450 | 1.450 | 681,100 |
| 2024-11-06 | 1.380 | 1.470 | 1.340 | 1.440 | 1.440 | 666,200 |
| 2024-11-05 | 1.490 | 1.540 | 1.470 | 1.500 | 1.500 | 268,700 |
| 2024-11-04 | 1.500 | 1.530 | 1.470 | 1.490 | 1.490 | 237,200 |
| 2024-11-01 | 1.620 | 1.620 | 1.510 | 1.520 | 1.520 | 418,000 |
| 2024-10-31 | 1.550 | 1.600 | 1.500 | 1.600 | 1.600 | 2,077,900 |
| 2024-10-30 | 1.660 | 1.660 | 1.580 | 1.590 | 1.590 | 329,400 |
| 2024-10-29 | 1.630 | 1.690 | 1.620 | 1.670 | 1.670 | 270,800 |
| 2024-10-28 | 1.650 | 1.670 | 1.580 | 1.620 | 1.620 | 463,300 |
| 2024-10-25 | 1.750 | 1.750 | 1.670 | 1.680 | 1.680 | 715,100 |
| 2024-10-24 | 1.760 | 1.795 | 1.680 | 1.770 | 1.770 | 754,500 |
| 2024-10-23 | 1.740 | 1.760 | 1.680 | 1.740 | 1.740 | 680,400 |
| 2024-10-22 | 1.750 | 1.830 | 1.745 | 1.770 | 1.770 | 929,100 |
| 2024-10-21 | 1.830 | 1.830 | 1.680 | 1.730 | 1.730 | 850,900 |
| 2024-10-18 | 1.570 | 1.700 | 1.560 | 1.690 | 1.690 | 1,907,700 |
| 2024-10-17 | 1.500 | 1.570 | 1.440 | 1.550 | 1.550 | 1,151,200 |
| 2024-10-16 | 1.480 | 1.520 | 1.460 | 1.480 | 1.480 | 776,000 |
| 2024-10-15 | 1.450 | 1.480 | 1.425 | 1.470 | 1.470 | 423,100 |
| 2024-10-11 | 1.440 | 1.480 | 1.430 | 1.450 | 1.450 | 434,900 |
| 2024-10-10 | 1.360 | 1.430 | 1.340 | 1.420 | 1.420 | 325,500 |
| 2024-10-09 | 1.330 | 1.360 | 1.295 | 1.360 | 1.360 | 203,000 |
| 2024-10-08 | 1.380 | 1.385 | 1.310 | 1.340 | 1.340 | 721,800 |
| 2024-10-07 | 1.470 | 1.470 | 1.360 | 1.390 | 1.390 | 655,000 |
| 2024-10-04 | 1.340 | 1.510 | 1.330 | 1.470 | 1.470 | 3,250,700 |
| 2024-10-03 | 1.270 | 1.330 | 1.240 | 1.310 | 1.310 | 491,800 |
| 2024-10-02 | 1.280 | 1.340 | 1.255 | 1.270 | 1.270 | 478,500 |
| 2024-10-01 | 1.300 | 1.320 | 1.290 | 1.290 | 1.290 | 120,100 |
| 2024-09-30 | 1.280 | 1.300 | 1.250 | 1.280 | 1.280 | 374,400 |
| 2024-09-27 | 1.370 | 1.375 | 1.290 | 1.300 | 1.300 | 246,300 |
| 2024-09-26 | 1.380 | 1.400 | 1.370 | 1.380 | 1.380 | 275,000 |
| 2024-09-25 | 1.370 | 1.410 | 1.350 | 1.360 | 1.360 | 280,300 |
| 2024-09-24 | 1.290 | 1.390 | 1.270 | 1.370 | 1.370 | 639,400 |
| 2024-09-23 | 1.270 | 1.310 | 1.250 | 1.280 | 1.280 | 506,600 |
| 2024-09-20 | 1.250 | 1.320 | 1.250 | 1.310 | 1.310 | 520,800 |
| 2024-09-19 | 1.280 | 1.290 | 1.235 | 1.250 | 1.250 | 273,800 |
| 2024-09-18 | 1.260 | 1.320 | 1.230 | 1.260 | 1.260 | 397,200 |
| 2024-09-17 | 1.350 | 1.380 | 1.250 | 1.260 | 1.260 | 268,400 |
| 2024-09-16 | 1.280 | 1.370 | 1.260 | 1.340 | 1.340 | 1,011,800 |
| 2024-09-13 | 1.200 | 1.280 | 1.195 | 1.260 | 1.260 | 937,500 |
| 2024-09-12 | 1.140 | 1.180 | 1.140 | 1.160 | 1.160 | 466,000 |
| 2024-09-11 | 1.050 | 1.130 | 1.040 | 1.130 | 1.130 | 206,700 |
| 2024-09-10 | 1.050 | 1.090 | 1.040 | 1.070 | 1.070 | 300,800 |
| 2024-09-09 | 1.050 | 1.085 | 1.050 | 1.070 | 1.070 | 340,000 |
| 2024-09-06 | 1.080 | 1.090 | 1.040 | 1.060 | 1.060 | 206,200 |
| 2024-09-05 | 1.120 | 1.160 | 1.050 | 1.100 | 1.100 | 435,900 |
| 2024-09-04 | 1.140 | 1.165 | 1.110 | 1.110 | 1.110 | 212,500 |
| 2024-09-03 | 1.170 | 1.190 | 1.100 | 1.120 | 1.120 | 501,000 |
| 2024-08-30 | 1.200 | 1.210 | 1.170 | 1.190 | 1.190 | 360,700 |
| 2024-08-29 | 1.230 | 1.240 | 1.210 | 1.210 | 1.210 | 209,400 |
| 2024-08-28 | 1.210 | 1.240 | 1.200 | 1.220 | 1.220 | 322,200 |
| 2024-08-27 | 1.260 | 1.260 | 1.210 | 1.240 | 1.240 | 167,300 |
| 2024-08-26 | 1.300 | 1.300 | 1.240 | 1.240 | 1.240 | 110,700 |
| 2024-08-23 | 1.250 | 1.290 | 1.250 | 1.290 | 1.290 | 175,000 |
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.