Go Metals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 0.045 | 0.045 | 0.045 | 0.045 | 0.090 | 500 |
| 2024-08-22 | 0.045 | 0.045 | 0.045 | 0.045 | 0.090 | 1,000 |
| 2024-08-21 | 0.035 | 0.035 | 0.035 | 0.035 | 0.070 | 2,000 |
| 2024-08-20 | 0.045 | 0.045 | 0.045 | 0.045 | 0.090 | 2,000 |
| 2024-08-19 | 0.035 | 0.035 | 0.035 | 0.035 | 0.070 | 0 |
| 2024-08-16 | 0.035 | 0.035 | 0.035 | 0.035 | 0.070 | 0 |
| 2024-08-15 | 0.045 | 0.045 | 0.035 | 0.035 | 0.070 | 20,500 |
| 2024-08-14 | 0.045 | 0.050 | 0.040 | 0.045 | 0.090 | 154,541 |
| 2024-08-13 | 0.040 | 0.040 | 0.035 | 0.035 | 0.070 | 53,000 |
| 2024-08-12 | 0.030 | 0.030 | 0.030 | 0.030 | 0.060 | 32,000 |
| 2024-08-09 | 0.035 | 0.035 | 0.035 | 0.035 | 0.070 | 72,500 |
| 2024-08-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.080 | 4,500 |
| 2024-08-07 | 0.025 | 0.025 | 0.025 | 0.025 | 0.050 | 316,500 |
| 2024-08-06 | 0.030 | 0.030 | 0.030 | 0.030 | 0.060 | 25,293 |
| 2024-08-02 | 0.040 | 0.040 | 0.030 | 0.030 | 0.060 | 49,161 |
| 2024-08-01 | 0.035 | 0.045 | 0.035 | 0.040 | 0.080 | 69,404 |
| 2024-07-31 | 0.040 | 0.045 | 0.040 | 0.040 | 0.080 | 50,500 |
| 2024-07-30 | 0.045 | 0.045 | 0.030 | 0.035 | 0.070 | 65,065 |
| 2024-07-29 | 0.035 | 0.035 | 0.035 | 0.035 | 0.070 | 0 |
| 2024-07-26 | 0.035 | 0.035 | 0.035 | 0.035 | 0.070 | 17,500 |
| 2024-07-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.080 | 14,000 |
| 2024-07-24 | 0.040 | 0.040 | 0.035 | 0.035 | 0.070 | 68,350 |
| 2024-07-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.080 | 8,000 |
| 2024-07-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.080 | 834 |
| 2024-07-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.080 | 0 |
| 2024-07-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.080 | 7,500 |
| 2024-07-17 | 0.045 | 0.045 | 0.040 | 0.040 | 0.080 | 16,462 |
| 2024-07-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.080 | 16,899 |
| 2024-07-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.080 | 0 |
| 2024-07-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.080 | 0 |
| 2024-07-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.080 | 21,325 |
| 2024-07-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.080 | 0 |
| 2024-07-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.080 | 0 |
| 2024-07-08 | 0.045 | 0.045 | 0.040 | 0.040 | 0.080 | 32,500 |
| 2024-07-05 | 0.065 | 0.065 | 0.065 | 0.065 | 0.130 | 0 |
| 2024-07-04 | 0.065 | 0.065 | 0.065 | 0.065 | 0.130 | 0 |
| 2024-07-03 | 0.065 | 0.065 | 0.065 | 0.065 | 0.130 | 0 |
| 2024-07-02 | 0.040 | 0.065 | 0.040 | 0.065 | 0.130 | 9,500 |
| 2024-06-28 | 0.045 | 0.045 | 0.045 | 0.045 | 0.090 | 0 |
| 2024-06-27 | 0.045 | 0.045 | 0.045 | 0.045 | 0.090 | 21,000 |
| 2024-06-26 | 0.045 | 0.050 | 0.045 | 0.050 | 0.100 | 29,715 |
| 2024-06-25 | 0.050 | 0.050 | 0.045 | 0.045 | 0.090 | 143,020 |
| 2024-06-24 | 0.045 | 0.050 | 0.045 | 0.050 | 0.100 | 5,500 |
| 2024-06-21 | 0.050 | 0.050 | 0.050 | 0.050 | 0.100 | 588 |
| 2024-06-20 | 0.045 | 0.045 | 0.045 | 0.045 | 0.090 | 0 |
| 2024-06-19 | 0.045 | 0.045 | 0.045 | 0.045 | 0.090 | 0 |
| 2024-06-18 | 0.045 | 0.045 | 0.045 | 0.045 | 0.090 | 36,070 |
| 2024-06-17 | 0.050 | 0.050 | 0.045 | 0.045 | 0.090 | 12,506 |
| 2024-06-14 | 0.050 | 0.050 | 0.050 | 0.050 | 0.100 | 17,500 |
| 2024-06-13 | 0.050 | 0.050 | 0.040 | 0.040 | 0.080 | 57,566 |
| 2024-06-12 | 0.060 | 0.060 | 0.050 | 0.050 | 0.100 | 71,625 |
| 2024-06-11 | 0.070 | 0.070 | 0.060 | 0.060 | 0.120 | 121,000 |
| 2024-06-10 | 0.075 | 0.075 | 0.075 | 0.075 | 0.150 | 4,000 |
| 2024-06-07 | 0.060 | 0.070 | 0.060 | 0.070 | 0.140 | 25,000 |
| 2024-06-06 | 0.060 | 0.065 | 0.060 | 0.060 | 0.120 | 13,357 |
| 2024-06-05 | 0.065 | 0.065 | 0.060 | 0.060 | 0.120 | 11,500 |
| 2024-06-04 | 0.060 | 0.065 | 0.060 | 0.065 | 0.130 | 4,000 |
| 2024-06-03 | 0.065 | 0.070 | 0.060 | 0.070 | 0.140 | 100,500 |
| 2024-05-31 | 0.075 | 0.075 | 0.075 | 0.075 | 0.150 | 1,000 |
| 2024-05-30 | 0.075 | 0.075 | 0.065 | 0.065 | 0.130 | 3,500 |
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.