GoldHaven Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	0.210	0.210	0.190	0.210	1.260	38,350
2022-02-16	0.210	0.215	0.205	0.210	1.260	1,584
2022-02-15	0.215	0.215	0.205	0.210	1.260	17,800
2022-02-14	0.215	0.215	0.203	0.203	1.215	2,094
2022-02-11	0.205	0.210	0.200	0.205	1.230	10,993
2022-02-10	0.235	0.235	0.195	0.195	1.170	50,391
2022-02-09	0.255	0.260	0.230	0.230	1.380	13,750
2022-02-08	0.265	0.265	0.250	0.260	1.560	5,579
2022-02-07	0.275	0.275	0.260	0.260	1.560	4,482
2022-02-04	0.260	0.275	0.255	0.275	1.650	1,700
2022-02-03	0.265	0.265	0.240	0.255	1.530	2,250
2022-02-02	0.270	0.270	0.260	0.260	1.560	2,998
2022-02-01	0.270	0.275	0.255	0.265	1.590	7,673
2022-01-31	0.270	0.270	0.270	0.270	1.620	1,376
2022-01-28	0.245	0.250	0.235	0.250	1.500	8,009
2022-01-27	0.280	0.280	0.250	0.250	1.500	6,583
2022-01-26	0.300	0.300	0.260	0.260	1.560	47,618
2022-01-25	0.330	0.330	0.295	0.300	1.800	13,417
2022-01-24	0.340	0.345	0.305	0.330	1.980	15,667
2022-01-21	0.345	0.345	0.335	0.345	2.070	2,942
2022-01-20	0.345	0.350	0.340	0.345	2.070	13,733
2022-01-19	0.360	0.360	0.345	0.345	2.070	6,385
2022-01-18	0.390	0.400	0.355	0.360	2.160	16,925
2022-01-17	0.385	0.385	0.380	0.380	2.280	2,167
2022-01-14	0.365	0.390	0.360	0.390	2.340	11,550
2022-01-13	0.375	0.375	0.360	0.365	2.190	10,583
2022-01-12	0.380	0.385	0.375	0.375	2.250	7,347
2022-01-11	0.370	0.380	0.365	0.380	2.280	10,667
2022-01-10	0.365	0.370	0.365	0.370	2.220	2,167
2022-01-07	0.365	0.375	0.360	0.370	2.220	5,954
2022-01-06	0.370	0.370	0.365	0.365	2.190	3,417
2022-01-05	0.380	0.380	0.375	0.375	2.250	1,917
2022-01-04	0.375	0.375	0.345	0.375	2.250	10,338
2021-12-31	0.335	0.380	0.330	0.380	2.280	5,750
2021-12-30	0.340	0.345	0.330	0.335	2.010	4,883
2021-12-29	0.355	0.355	0.325	0.325	1.950	37,856
2021-12-24	0.370	0.370	0.370	0.370	2.220	417
2021-12-23	0.365	0.375	0.365	0.370	2.220	11,183
2021-12-22	0.375	0.375	0.365	0.365	2.190	21,053
2021-12-21	0.380	0.385	0.365	0.375	2.250	29,384
2021-12-20	0.400	0.400	0.365	0.390	2.340	13,132
2021-12-17	0.410	0.415	0.395	0.405	2.430	28,464
2021-12-16	0.385	0.450	0.385	0.400	2.400	55,924
2021-12-15	0.380	0.385	0.360	0.385	2.310	20,405
2021-12-14	0.420	0.420	0.385	0.385	2.310	22,083
2021-12-13	0.425	0.425	0.415	0.415	2.490	6,677
2021-12-10	0.425	0.460	0.425	0.430	2.580	29,970
2021-12-03	0.395	0.400	0.375	0.390	2.340	27,682
2021-12-02	0.400	0.400	0.395	0.400	2.400	16,250
2021-12-01	0.400	0.410	0.390	0.400	2.400	12,417
2021-11-30	0.400	0.410	0.390	0.400	2.400	14,751
2021-11-29	0.400	0.420	0.390	0.410	2.460	15,073
2021-11-26	0.395	0.415	0.395	0.405	2.430	21,000
2021-11-25	0.385	0.400	0.385	0.395	2.370	23,250
2021-11-24	0.430	0.430	0.360	0.380	2.280	23,383
2021-11-23	0.425	0.430	0.420	0.430	2.580	12,250
2021-11-22	0.445	0.445	0.425	0.425	2.550	17,217
2021-11-19	0.465	0.465	0.440	0.450	2.700	33,766
2021-11-18	0.465	0.475	0.450	0.460	2.760	23,292
2021-11-17	0.480	0.480	0.465	0.470	2.820	27,403

← NewerPage 20 of 21 · 1,222 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.