GoGold Resources Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.880 | 3.960 | 3.785 | 3.830 | 3.830 | 697,790 |
| 2026-10-15 | 3.700 | 3.860 | 3.660 | 3.850 | 3.850 | 758,600 |
| 2026-10-14 | 3.710 | 3.750 | 3.610 | 3.670 | 3.670 | 1,278,100 |
| 2026-10-13 | 3.920 | 3.920 | 3.805 | 3.840 | 3.840 | 855,400 |
| 2026-10-09 | 3.880 | 3.980 | 3.855 | 3.940 | 3.940 | 784,100 |
| 2026-10-08 | 3.750 | 3.855 | 3.730 | 3.820 | 3.820 | 1,054,900 |
| 2026-10-07 | 3.910 | 3.950 | 3.750 | 3.780 | 3.780 | 1,585,900 |
| 2026-10-06 | 4.060 | 4.070 | 3.915 | 4.020 | 4.020 | 829,100 |
| 2026-10-05 | 4.120 | 4.140 | 4.010 | 4.040 | 4.040 | 737,400 |
| 2026-10-02 | 4.190 | 4.190 | 4.020 | 4.100 | 4.100 | 972,900 |
| 2026-10-01 | 4.160 | 4.190 | 4.100 | 4.120 | 4.120 | 682,800 |
| 2026-09-30 | 4.260 | 4.260 | 4.100 | 4.140 | 4.140 | 688,000 |
| 2026-09-29 | 4.210 | 4.235 | 4.130 | 4.230 | 4.230 | 893,400 |
| 2026-09-28 | 4.160 | 4.280 | 4.130 | 4.230 | 4.230 | 1,012,700 |
| 2026-09-25 | 4.450 | 4.450 | 4.320 | 4.400 | 4.400 | 674,500 |
| 2026-09-24 | 4.300 | 4.380 | 4.250 | 4.340 | 4.340 | 710,700 |
| 2026-09-23 | 4.470 | 4.540 | 4.330 | 4.350 | 4.350 | 859,300 |
| 2026-09-22 | 4.450 | 4.620 | 4.380 | 4.600 | 4.600 | 1,248,100 |
| 2026-09-21 | 4.350 | 4.445 | 4.280 | 4.400 | 4.400 | 783,000 |
| 2026-09-18 | 4.360 | 4.410 | 4.285 | 4.380 | 4.380 | 2,391,400 |
| 2026-09-17 | 4.190 | 4.395 | 4.165 | 4.340 | 4.340 | 813,600 |
| 2026-09-16 | 4.140 | 4.190 | 3.960 | 4.050 | 4.050 | 1,121,800 |
| 2026-09-15 | 4.100 | 4.130 | 4.020 | 4.060 | 4.060 | 626,600 |
| 2026-09-14 | 4.070 | 4.170 | 3.990 | 4.140 | 4.140 | 1,080,900 |
| 2026-09-11 | 4.450 | 4.450 | 4.210 | 4.220 | 4.220 | 735,000 |
| 2026-09-10 | 4.310 | 4.380 | 4.250 | 4.280 | 4.280 | 1,002,400 |
| 2026-09-09 | 4.440 | 4.500 | 4.400 | 4.480 | 4.480 | 679,700 |
| 2026-09-08 | 4.330 | 4.490 | 4.320 | 4.380 | 4.380 | 946,500 |
| 2026-09-04 | 4.370 | 4.450 | 4.310 | 4.370 | 4.370 | 938,700 |
| 2026-09-03 | 4.510 | 4.520 | 4.400 | 4.510 | 4.510 | 884,400 |
| 2026-09-02 | 4.190 | 4.380 | 4.130 | 4.360 | 4.360 | 1,180,600 |
| 2026-09-01 | 4.150 | 4.270 | 4.080 | 4.110 | 4.110 | 1,161,600 |
| 2026-08-31 | 4.310 | 4.320 | 4.210 | 4.310 | 4.310 | 1,274,400 |
| 2026-08-28 | 4.490 | 4.550 | 4.230 | 4.320 | 4.320 | 1,480,800 |
| 2026-08-27 | 4.410 | 4.470 | 4.375 | 4.460 | 4.460 | 849,500 |
| 2026-08-26 | 4.400 | 4.520 | 4.350 | 4.400 | 4.400 | 1,289,900 |
| 2026-08-25 | 4.190 | 4.490 | 4.160 | 4.470 | 4.470 | 1,833,500 |
| 2026-08-24 | 4.230 | 4.260 | 4.090 | 4.230 | 4.230 | 1,241,800 |
| 2026-08-21 | 4.250 | 4.300 | 4.110 | 4.140 | 4.140 | 2,325,100 |
| 2026-08-20 | 3.920 | 4.160 | 3.920 | 4.150 | 4.150 | 2,350,100 |
| 2026-08-19 | 3.900 | 3.990 | 3.860 | 3.960 | 3.960 | 1,728,600 |
| 2026-08-18 | 3.780 | 3.835 | 3.700 | 3.700 | 3.700 | 794,600 |
| 2026-08-17 | 3.710 | 3.930 | 3.690 | 3.840 | 3.840 | 1,684,800 |
| 2026-08-14 | 3.690 | 3.780 | 3.690 | 3.710 | 3.710 | 1,141,500 |
| 2026-08-13 | 3.680 | 3.700 | 3.610 | 3.650 | 3.650 | 1,174,600 |
| 2026-08-12 | 3.870 | 3.900 | 3.670 | 3.740 | 3.740 | 1,549,000 |
| 2026-08-11 | 3.820 | 3.820 | 3.730 | 3.790 | 3.790 | 1,202,100 |
| 2026-08-10 | 3.730 | 3.870 | 3.670 | 3.820 | 3.820 | 1,577,200 |
| 2026-08-07 | 3.700 | 3.810 | 3.640 | 3.730 | 3.730 | 2,119,400 |
| 2026-08-06 | 3.390 | 3.570 | 3.360 | 3.530 | 3.530 | 2,045,600 |
| 2026-08-05 | 3.270 | 3.450 | 3.270 | 3.400 | 3.400 | 3,049,300 |
| 2026-08-04 | 3.070 | 3.160 | 3.040 | 3.120 | 3.120 | 1,907,700 |
| 2026-07-31 | 2.950 | 2.970 | 2.880 | 2.900 | 2.900 | 968,200 |
| 2026-07-30 | 2.950 | 3.000 | 2.850 | 3.000 | 3.000 | 779,300 |
| 2026-07-29 | 2.920 | 3.010 | 2.810 | 2.900 | 2.900 | 1,487,100 |
| 2026-07-28 | 2.950 | 2.950 | 2.850 | 2.910 | 2.910 | 748,800 |
| 2026-07-27 | 3.020 | 3.070 | 2.940 | 3.020 | 3.020 | 1,472,100 |
| 2026-07-24 | 3.040 | 3.060 | 2.980 | 3.000 | 3.000 | 846,800 |
| 2026-07-23 | 3.080 | 3.100 | 2.970 | 3.020 | 3.020 | 1,052,400 |
| 2026-07-22 | 3.170 | 3.280 | 3.160 | 3.190 | 3.190 | 2,737,700 |
Page 1 of 3 · 125 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.