Goliath Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 1.300 | 1.350 | 1.300 | 1.305 | 1.305 | 206,422 |
| 2024-08-22 | 1.360 | 1.360 | 1.260 | 1.300 | 1.300 | 163,012 |
| 2024-08-21 | 1.300 | 1.370 | 1.300 | 1.350 | 1.350 | 305,030 |
| 2024-08-20 | 1.270 | 1.300 | 1.250 | 1.280 | 1.280 | 44,885 |
| 2024-08-19 | 1.320 | 1.320 | 1.280 | 1.280 | 1.280 | 74,766 |
| 2024-08-16 | 1.330 | 1.360 | 1.310 | 1.320 | 1.320 | 132,232 |
| 2024-08-15 | 1.320 | 1.360 | 1.320 | 1.340 | 1.340 | 168,127 |
| 2024-08-14 | 1.300 | 1.340 | 1.290 | 1.320 | 1.320 | 494,013 |
| 2024-08-13 | 1.190 | 1.280 | 1.170 | 1.280 | 1.280 | 372,973 |
| 2024-08-12 | 1.140 | 1.200 | 1.130 | 1.190 | 1.190 | 244,070 |
| 2024-08-09 | 1.170 | 1.170 | 1.110 | 1.130 | 1.130 | 120,129 |
| 2024-08-08 | 1.140 | 1.190 | 1.120 | 1.150 | 1.150 | 314,055 |
| 2024-08-07 | 1.180 | 1.180 | 1.080 | 1.110 | 1.110 | 236,298 |
| 2024-08-06 | 1.100 | 1.170 | 1.050 | 1.160 | 1.160 | 276,565 |
| 2024-08-01 | 1.220 | 1.220 | 1.150 | 1.150 | 1.150 | 79,383 |
| 2024-07-31 | 1.200 | 1.260 | 1.190 | 1.210 | 1.210 | 203,885 |
| 2024-07-30 | 1.150 | 1.200 | 1.140 | 1.190 | 1.190 | 257,254 |
| 2024-07-29 | 1.170 | 1.170 | 1.120 | 1.130 | 1.130 | 208,426 |
| 2024-07-26 | 1.150 | 1.160 | 1.125 | 1.150 | 1.150 | 67,091 |
| 2024-07-25 | 1.200 | 1.200 | 1.120 | 1.120 | 1.120 | 231,771 |
| 2024-07-24 | 1.180 | 1.260 | 1.180 | 1.220 | 1.220 | 257,633 |
| 2024-07-23 | 1.220 | 1.220 | 1.170 | 1.180 | 1.180 | 225,164 |
| 2024-07-22 | 1.210 | 1.220 | 1.200 | 1.220 | 1.220 | 260,599 |
| 2024-07-19 | 1.150 | 1.210 | 1.140 | 1.210 | 1.210 | 224,801 |
| 2024-07-18 | 1.220 | 1.230 | 1.130 | 1.140 | 1.140 | 282,794 |
| 2024-07-17 | 1.180 | 1.260 | 1.160 | 1.190 | 1.190 | 413,882 |
| 2024-07-16 | 1.050 | 1.180 | 1.050 | 1.180 | 1.180 | 434,495 |
| 2024-07-15 | 1.060 | 1.100 | 1.000 | 1.025 | 1.025 | 525,957 |
| 2024-07-12 | 0.990 | 1.020 | 0.980 | 0.990 | 0.990 | 80,878 |
| 2024-07-11 | 1.000 | 1.020 | 0.990 | 1.000 | 1.000 | 137,398 |
| 2024-07-10 | 0.960 | 1.020 | 0.960 | 0.990 | 0.990 | 138,241 |
| 2024-07-09 | 0.970 | 0.970 | 0.950 | 0.960 | 0.960 | 106,039 |
| 2024-07-08 | 0.970 | 0.980 | 0.950 | 0.960 | 0.960 | 63,334 |
| 2024-07-05 | 0.910 | 0.970 | 0.910 | 0.970 | 0.970 | 134,250 |
| 2024-07-04 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 1,556 |
| 2024-07-03 | 0.900 | 0.920 | 0.900 | 0.910 | 0.910 | 88,195 |
| 2024-07-02 | 0.910 | 0.910 | 0.900 | 0.900 | 0.900 | 40,618 |
| 2024-06-28 | 0.920 | 0.930 | 0.910 | 0.910 | 0.910 | 36,587 |
| 2024-06-27 | 0.930 | 0.930 | 0.920 | 0.930 | 0.930 | 25,474 |
| 2024-06-26 | 0.920 | 0.920 | 0.910 | 0.910 | 0.910 | 81,673 |
| 2024-06-25 | 0.940 | 0.950 | 0.930 | 0.930 | 0.930 | 74,205 |
| 2024-06-24 | 0.950 | 0.960 | 0.950 | 0.950 | 0.950 | 25,500 |
| 2024-06-21 | 0.970 | 0.980 | 0.950 | 0.950 | 0.950 | 68,871 |
| 2024-06-20 | 0.920 | 0.980 | 0.920 | 0.980 | 0.980 | 135,896 |
| 2024-06-19 | 0.950 | 0.950 | 0.920 | 0.940 | 0.940 | 13,767 |
| 2024-06-18 | 0.970 | 0.970 | 0.950 | 0.950 | 0.950 | 83,545 |
| 2024-06-17 | 0.980 | 0.990 | 0.960 | 0.980 | 0.980 | 80,452 |
| 2024-06-14 | 1.000 | 1.000 | 0.970 | 0.980 | 0.980 | 58,982 |
| 2024-06-13 | 1.000 | 1.010 | 0.980 | 0.980 | 0.980 | 101,849 |
| 2024-06-12 | 1.020 | 1.060 | 1.010 | 1.010 | 1.010 | 276,502 |
| 2024-06-11 | 1.010 | 1.030 | 0.970 | 1.020 | 1.020 | 247,136 |
| 2024-06-10 | 1.000 | 1.030 | 0.990 | 1.000 | 1.000 | 171,460 |
| 2024-06-07 | 1.040 | 1.040 | 0.980 | 1.000 | 1.000 | 210,324 |
| 2024-06-06 | 1.060 | 1.070 | 1.040 | 1.050 | 1.050 | 110,323 |
| 2024-06-05 | 0.960 | 1.060 | 0.960 | 1.060 | 1.060 | 435,026 |
| 2024-06-04 | 0.980 | 0.990 | 0.960 | 0.970 | 0.970 | 123,902 |
| 2024-06-03 | 0.950 | 1.040 | 0.950 | 0.990 | 0.990 | 775,616 |
| 2024-05-31 | 0.950 | 0.960 | 0.940 | 0.950 | 0.950 | 249,249 |
| 2024-05-30 | 0.920 | 0.950 | 0.920 | 0.940 | 0.940 | 134,818 |
| 2024-05-29 | 0.950 | 0.950 | 0.910 | 0.920 | 0.920 | 90,481 |
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.