Go Metals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 0.055 | 0.055 | 0.055 | 0.055 | 0.110 | 12,500 |
| 2024-11-18 | 0.045 | 0.045 | 0.045 | 0.045 | 0.090 | 500 |
| 2024-11-15 | 0.040 | 0.050 | 0.040 | 0.050 | 0.100 | 4,000 |
| 2024-11-14 | 0.045 | 0.045 | 0.030 | 0.040 | 0.080 | 260,625 |
| 2024-11-13 | 0.045 | 0.050 | 0.045 | 0.050 | 0.100 | 6,500 |
| 2024-11-12 | 0.050 | 0.055 | 0.050 | 0.055 | 0.110 | 17,000 |
| 2024-11-11 | 0.050 | 0.050 | 0.050 | 0.050 | 0.100 | 4,000 |
| 2024-11-08 | 0.045 | 0.050 | 0.045 | 0.050 | 0.100 | 2,472 |
| 2024-11-07 | 0.045 | 0.045 | 0.045 | 0.045 | 0.090 | 2,000 |
| 2024-11-06 | 0.045 | 0.045 | 0.045 | 0.045 | 0.090 | 3,000 |
| 2024-11-05 | 0.045 | 0.045 | 0.045 | 0.045 | 0.090 | 5,000 |
| 2024-11-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.080 | 4,000 |
| 2024-11-01 | 0.050 | 0.050 | 0.050 | 0.050 | 0.100 | 8,000 |
| 2024-10-31 | 0.040 | 0.040 | 0.040 | 0.040 | 0.080 | 15,000 |
| 2024-10-30 | 0.035 | 0.050 | 0.035 | 0.040 | 0.080 | 2,150 |
| 2024-10-29 | 0.035 | 0.035 | 0.035 | 0.035 | 0.070 | 1,330 |
| 2024-10-28 | 0.040 | 0.040 | 0.035 | 0.035 | 0.070 | 43,533 |
| 2024-10-25 | 0.045 | 0.045 | 0.045 | 0.045 | 0.090 | 1,750 |
| 2024-10-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.080 | 5,000 |
| 2024-10-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.080 | 9,501 |
| 2024-10-22 | 0.050 | 0.050 | 0.045 | 0.045 | 0.090 | 20,500 |
| 2024-10-21 | 0.050 | 0.050 | 0.045 | 0.050 | 0.100 | 10,500 |
| 2024-10-18 | 0.065 | 0.065 | 0.050 | 0.050 | 0.100 | 20,343 |
| 2024-10-17 | 0.055 | 0.085 | 0.055 | 0.060 | 0.120 | 117,307 |
| 2024-10-16 | 0.045 | 0.050 | 0.045 | 0.050 | 0.100 | 14,000 |
| 2024-10-15 | 0.045 | 0.045 | 0.045 | 0.045 | 0.090 | 5,500 |
| 2024-10-11 | 0.040 | 0.045 | 0.040 | 0.045 | 0.090 | 19,000 |
| 2024-10-10 | 0.040 | 0.040 | 0.035 | 0.035 | 0.070 | 9,550 |
| 2024-10-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.080 | 1,500 |
| 2024-10-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.080 | 15,250 |
| 2024-10-07 | 0.040 | 0.040 | 0.035 | 0.035 | 0.070 | 2,250 |
| 2024-10-04 | 0.040 | 0.040 | 0.030 | 0.030 | 0.060 | 61,787 |
| 2024-10-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.080 | 3,000 |
| 2024-10-02 | 0.045 | 0.045 | 0.045 | 0.045 | 0.090 | 0 |
| 2024-10-01 | 0.045 | 0.045 | 0.045 | 0.045 | 0.090 | 3,700 |
| 2024-09-30 | 0.045 | 0.045 | 0.045 | 0.045 | 0.090 | 5,000 |
| 2024-09-27 | 0.045 | 0.045 | 0.045 | 0.045 | 0.090 | 0 |
| 2024-09-26 | 0.045 | 0.045 | 0.045 | 0.045 | 0.090 | 5,000 |
| 2024-09-25 | 0.045 | 0.050 | 0.045 | 0.050 | 0.100 | 6,000 |
| 2024-09-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.080 | 1,000 |
| 2024-09-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.080 | 0 |
| 2024-09-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.080 | 0 |
| 2024-09-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.080 | 0 |
| 2024-09-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.080 | 0 |
| 2024-09-17 | 0.030 | 0.040 | 0.030 | 0.040 | 0.080 | 75,666 |
| 2024-09-16 | 0.030 | 0.030 | 0.030 | 0.030 | 0.060 | 4,000 |
| 2024-09-13 | 0.035 | 0.035 | 0.035 | 0.035 | 0.070 | 0 |
| 2024-09-12 | 0.035 | 0.035 | 0.035 | 0.035 | 0.070 | 0 |
| 2024-09-11 | 0.035 | 0.035 | 0.035 | 0.035 | 0.070 | 0 |
| 2024-09-10 | 0.030 | 0.035 | 0.030 | 0.035 | 0.070 | 88,500 |
| 2024-09-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.080 | 0 |
| 2024-09-06 | 0.030 | 0.040 | 0.030 | 0.040 | 0.080 | 6,000 |
| 2024-09-05 | 0.045 | 0.045 | 0.030 | 0.030 | 0.060 | 43,150 |
| 2024-09-04 | 0.040 | 0.045 | 0.040 | 0.045 | 0.090 | 10,500 |
| 2024-09-03 | 0.045 | 0.045 | 0.045 | 0.045 | 0.090 | 0 |
| 2024-08-30 | 0.045 | 0.045 | 0.045 | 0.045 | 0.090 | 0 |
| 2024-08-29 | 0.045 | 0.045 | 0.045 | 0.045 | 0.090 | 0 |
| 2024-08-28 | 0.045 | 0.045 | 0.045 | 0.045 | 0.090 | 0 |
| 2024-08-27 | 0.045 | 0.045 | 0.045 | 0.045 | 0.090 | 0 |
| 2024-08-26 | 0.045 | 0.045 | 0.045 | 0.045 | 0.090 | 0 |
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.