Goliath Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	1.070	1.160	1.040	1.120	1.120	72,870
2022-12-19	1.140	1.140	1.050	1.070	1.070	70,577
2022-12-16	1.050	1.190	1.020	1.190	1.190	176,400
2022-12-15	1.060	1.090	1.030	1.070	1.070	103,467
2022-12-14	1.090	1.090	1.060	1.070	1.070	68,740
2022-12-13	1.080	1.100	1.050	1.100	1.100	100,502
2022-12-12	1.060	1.080	1.050	1.060	1.060	115,720
2022-12-09	1.100	1.100	1.060	1.090	1.090	60,000
2022-12-08	1.090	1.100	1.070	1.080	1.080	50,965
2022-12-07	1.100	1.110	1.060	1.090	1.090	93,736
2022-12-06	1.150	1.150	1.110	1.120	1.120	93,726
2022-12-05	1.080	1.185	1.000	1.180	1.180	427,728
2022-12-02	1.060	1.130	1.040	1.060	1.060	135,272
2022-12-01	1.080	1.160	1.070	1.080	1.080	282,356
2022-11-30	1.250	1.250	1.000	1.070	1.070	1,227,405
2022-11-29	1.340	1.350	1.310	1.310	1.310	118,060
2022-11-28	1.280	1.350	1.250	1.310	1.310	126,872
2022-11-25	1.320	1.350	1.270	1.280	1.280	84,746
2022-11-24	1.360	1.360	1.280	1.350	1.350	45,520
2022-11-23	1.460	1.460	1.340	1.340	1.340	88,026
2022-11-22	1.300	1.470	1.290	1.460	1.460	128,945
2022-11-21	1.290	1.300	1.260	1.270	1.270	107,055
2022-11-18	1.310	1.310	1.270	1.270	1.270	65,230
2022-11-17	1.340	1.340	1.260	1.260	1.260	127,028
2022-11-16	1.400	1.400	1.340	1.360	1.360	93,898
2022-11-15	1.470	1.470	1.360	1.420	1.420	173,310
2022-11-14	1.550	1.560	1.470	1.470	1.470	153,146
2022-11-11	1.520	1.560	1.490	1.550	1.550	111,819
2022-11-10	1.540	1.600	1.480	1.530	1.530	216,885
2022-11-09	1.630	1.630	1.470	1.500	1.500	173,780
2022-11-08	1.620	1.650	1.560	1.630	1.630	321,233
2022-11-07	1.660	1.740	1.590	1.640	1.640	573,641
2022-11-04	1.520	1.630	1.520	1.590	1.590	295,158
2022-11-03	1.500	1.540	1.450	1.490	1.490	127,415
2022-11-02	1.460	1.670	1.450	1.450	1.450	378,914
2022-11-01	1.390	1.480	1.390	1.450	1.450	55,646
2022-10-31	1.370	1.430	1.330	1.390	1.390	191,080
2022-10-28	1.390	1.390	1.320	1.340	1.340	49,386
2022-10-27	1.400	1.410	1.360	1.360	1.360	100,246
2022-10-26	1.320	1.410	1.300	1.380	1.380	78,478
2022-10-25	1.400	1.435	1.290	1.320	1.320	265,937
2022-10-24	1.280	1.450	1.250	1.380	1.380	500,809
2022-10-21	1.090	1.190	1.090	1.190	1.190	120,910
2022-10-20	1.100	1.110	1.080	1.105	1.105	125,240
2022-10-19	1.080	1.110	1.070	1.090	1.090	94,750
2022-10-18	1.100	1.190	1.050	1.100	1.100	210,400
2022-10-17	1.070	1.090	1.010	1.050	1.050	150,901
2022-10-14	1.120	1.120	1.050	1.070	1.070	49,200
2022-10-13	1.070	1.110	1.050	1.060	1.060	101,403
2022-10-12	1.140	1.140	1.050	1.080	1.080	54,607
2022-10-11	1.160	1.160	1.050	1.070	1.070	291,608
2022-10-07	1.180	1.200	1.160	1.160	1.160	36,760
2022-10-06	1.200	1.240	1.180	1.180	1.180	224,565
2022-10-05	1.300	1.360	1.240	1.260	1.260	591,603
2022-10-04	1.310	1.340	1.270	1.290	1.290	73,424
2022-10-03	1.300	1.340	1.270	1.290	1.290	152,884
2022-09-30	1.200	1.300	1.200	1.300	1.300	92,100
2022-09-29	1.210	1.230	1.140	1.230	1.230	144,145
2022-09-28	1.130	1.240	1.120	1.190	1.190	90,147
2022-09-27	1.120	1.160	1.100	1.120	1.120	20,400

← NewerPage 17 of 21 · 1,253 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.