Go Metals Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	0.220	0.220	0.215	0.215	0.430	17,500
2022-12-19	0.235	0.235	0.215	0.215	0.430	67,405
2022-12-16	0.235	0.240	0.235	0.235	0.470	14,000
2022-12-15	0.230	0.240	0.230	0.235	0.470	53,372
2022-12-14	0.240	0.240	0.230	0.230	0.460	34,537
2022-12-13	0.255	0.255	0.240	0.245	0.490	87,061
2022-12-12	0.260	0.260	0.245	0.245	0.490	109,550
2022-12-09	0.250	0.260	0.240	0.255	0.510	120,617
2022-12-08	0.240	0.255	0.240	0.245	0.490	71,955
2022-12-07	0.255	0.270	0.240	0.250	0.500	149,379
2022-12-06	0.300	0.335	0.230	0.250	0.500	1,316,593
2022-12-05	0.640	0.640	0.580	0.590	1.180	67,532
2022-12-02	0.590	0.640	0.580	0.610	1.220	96,528
2022-12-01	0.590	0.630	0.530	0.590	1.180	58,804
2022-11-30	0.580	0.610	0.520	0.610	1.220	82,284
2022-11-29	0.580	0.590	0.560	0.590	1.180	77,884
2022-11-28	0.670	0.690	0.510	0.540	1.080	141,516
2022-11-25	0.690	0.690	0.660	0.670	1.340	61,838
2022-11-24	0.680	0.690	0.670	0.690	1.380	20,450
2022-11-23	0.680	0.710	0.670	0.680	1.360	48,330
2022-11-22	0.680	0.700	0.650	0.650	1.300	36,354
2022-11-21	0.720	0.720	0.670	0.680	1.360	64,810
2022-11-18	0.700	0.760	0.680	0.740	1.480	87,511
2022-11-17	0.650	0.710	0.620	0.680	1.360	89,620
2022-11-16	0.680	0.680	0.600	0.660	1.320	122,344
2022-11-15	0.680	0.690	0.640	0.650	1.300	39,189
2022-11-14	0.680	0.710	0.670	0.690	1.380	40,651
2022-11-11	0.610	0.750	0.570	0.740	1.480	183,419
2022-11-10	0.630	0.640	0.580	0.580	1.160	49,307
2022-11-09	0.630	0.650	0.600	0.610	1.220	14,900
2022-11-08	0.610	0.630	0.570	0.610	1.220	88,357
2022-11-07	0.620	0.680	0.590	0.590	1.180	125,539
2022-11-04	0.670	0.710	0.630	0.630	1.260	54,027
2022-11-03	0.650	0.680	0.580	0.620	1.240	164,675
2022-11-02	0.720	0.730	0.630	0.630	1.260	54,571
2022-11-01	0.750	0.760	0.670	0.680	1.360	60,925
2022-10-31	0.750	0.770	0.680	0.710	1.420	223,756
2022-10-28	0.770	0.800	0.690	0.720	1.440	84,010
2022-10-27	0.850	0.850	0.730	0.730	1.460	65,855
2022-10-26	0.750	0.920	0.750	0.840	1.680	299,359
2022-10-25	0.620	0.740	0.620	0.740	1.480	137,479
2022-10-24	0.600	0.640	0.560	0.640	1.280	65,435
2022-10-21	0.540	0.600	0.540	0.600	1.200	44,507
2022-10-20	0.530	0.590	0.510	0.530	1.060	180,423
2022-10-19	0.540	0.570	0.530	0.530	1.060	39,500
2022-10-18	0.560	0.590	0.540	0.540	1.080	189,427
2022-10-17	0.540	0.560	0.500	0.550	1.100	158,511
2022-10-14	0.530	0.590	0.510	0.540	1.080	115,485
2022-10-13	0.550	0.610	0.510	0.560	1.120	114,662
2022-10-12	0.740	0.740	0.560	0.570	1.140	285,313
2022-10-11	0.740	0.750	0.680	0.730	1.460	183,626
2022-10-07	0.780	0.800	0.730	0.780	1.560	149,479
2022-10-06	0.780	0.910	0.750	0.780	1.560	252,687
2022-10-05	0.820	0.820	0.750	0.790	1.580	214,123
2022-10-04	0.700	0.840	0.650	0.820	1.640	217,813
2022-10-03	0.750	0.750	0.670	0.690	1.380	320,206
2022-09-30	0.880	0.900	0.780	0.780	1.560	478,455
2022-09-29	0.880	0.880	0.800	0.880	1.760	307,956
2022-09-28	0.800	0.850	0.760	0.840	1.680	134,188
2022-09-27	0.870	0.910	0.790	0.790	1.580	280,014

← NewerPage 17 of 21 · 1,254 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.